Indicators

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.57	19.81	19.57	19.67	6,777,327	+0.57(+2.99%)
Nov 27, 2013	19.17	19.21	19.06	19.10	4,402,353	+0.05(+0.27%)
Nov 26, 2013	19.05	19.16	18.99	19.05	4,788,735	+0.03(+0.18%)
Nov 25, 2013	19.08	19.12	19.00	19.01	3,293,249	-0.24(-1.25%)
Nov 22, 2013	19.24	19.26	19.15	19.25	8,179,586	+0.35(+1.86%)
Nov 21, 2013	18.81	18.97	18.80	18.90	7,431,274	+0.57(+3.09%)
Nov 20, 2013	18.40	18.46	18.28	18.33	1,939,699	-0.03(-0.17%)
Nov 19, 2013	18.35	18.38	18.29	18.36	2,649,078	+0.08(+0.41%)
Nov 18, 2013	18.42	18.44	18.27	18.29	3,448,012	-0.03(-0.17%)
Nov 15, 2013	18.31	18.35	18.26	18.32	2,396,878	+0.10(+0.53%)
Nov 14, 2013	18.12	18.26	18.12	18.22	3,725,955	+0.11(+0.63%)
Nov 13, 2013	17.93	18.18	17.93	18.11	6,809,209	+0.09(+0.52%)
Nov 12, 2013	17.99	18.06	17.91	18.02	6,961,367	+0.00(+0.00%)
Nov 11, 2013	18.07	18.12	17.91	18.02	10,183,816	-0.07(-0.40%)
Nov 08, 2013	18.02	18.10	18.00	18.09	3,068,705	+0.01(+0.06%)
Nov 07, 2013	18.18	18.20	18.05	18.08	2,739,343	-0.17(-0.94%)
Nov 06, 2013	18.26	18.31	18.22	18.25	1,882,659	+0.03(+0.15%)
Nov 05, 2013	18.08	18.23	18.05	18.22	3,015,169	+0.09(+0.49%)
Nov 04, 2013	18.12	18.14	18.02	18.13	3,453,369	+0.01(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.