Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 14.57 14.62 14.54 14.58 7,031,990 -0.05(-0.32%)
May 30, 2007 14.49 14.66 14.48 14.63 2,449,271 -0.03(-0.22%)
May 29, 2007 14.59 14.72 14.63 14.66 4,107,084 -0.00(-0.02%)
May 25, 2007 14.64 14.68 14.60 14.66 2,553,573 +0.03(+0.19%)
May 24, 2007 14.68 14.74 14.61 14.64 3,766,538 -0.02(-0.11%)
May 23, 2007 14.74 14.83 14.65 14.65 2,059,780 -0.03(-0.19%)
May 22, 2007 14.64 14.72 14.60 14.68 4,739,172 -0.01(-0.04%)
May 21, 2007 14.77 14.78 14.65 14.69 2,947,075 -0.17(-1.16%)
May 18, 2007 14.86 14.92 14.83 14.86 2,763,088 -0.02(-0.15%)
May 17, 2007 14.88 14.93 14.83 14.88 3,973,866 +0.07(+0.48%)
May 16, 2007 14.78 14.85 14.76 14.81 2,089,320 +0.07(+0.48%)
May 15, 2007 14.68 14.83 14.68 14.74 4,948,505 +0.16(+1.07%)
May 14, 2007 14.59 14.62 14.54 14.58 3,135,621 -0.02(-0.17%)
May 11, 2007 14.61 14.64 14.57 14.61 2,124,440 +0.07(+0.45%)
May 10, 2007 14.64 14.69 14.53 14.54 8,401,044 -0.24(-1.65%)
May 09, 2007 14.76 14.83 14.73 14.79 2,899,665 +0.03(+0.22%)
May 08, 2007 14.57 14.78 14.57 14.75 2,776,035 +0.01(+0.04%)
May 07, 2007 14.83 14.84 14.73 14.75 3,736,633 +0.02(+0.13%)
May 04, 2007 14.65 14.78 14.62 14.73 5,144,709 +0.22(+1.49%)
May 03, 2007 14.57 14.59 14.45 14.51 7,510,101 -0.24(-1.60%)
May 02, 2007 14.58 14.79 14.57 14.75 5,707,429 -0.09(-0.63%)
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.