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 (%)
May 28, 2010	12.02	12.09	11.94	12.02	9,145,039	+0.11(+0.96%)
May 27, 2010	11.74	11.91	11.72	11.91	6,673,501	+0.27(+2.30%)
May 26, 2010	11.59	11.74	11.59	11.64	351	-0.12(-1.04%)
May 25, 2010	11.59	11.78	11.50	11.76	13,132,262	-0.02(-0.15%)
May 24, 2010	11.79	11.94	11.74	11.78	6,135,837	-0.05(-0.41%)
May 21, 2010	11.56	11.86	11.54	11.83	8,123,090	+0.16(+1.37%)
May 20, 2010	11.69	11.85	11.65	11.67	351	-0.34(-2.87%)
May 19, 2010	11.89	12.08	11.88	12.02	13,172,180	+0.08(+0.64%)
May 18, 2010	12.00	12.07	11.90	11.94	11,508,382	-0.17(-1.41%)
May 17, 2010	11.97	12.13	11.90	12.11	10,721,188	+0.14(+1.19%)
May 14, 2010	11.97	12.13	11.89	11.97	12,759,656	-0.31(-2.55%)
May 13, 2010	12.24	12.33	12.23	12.28	9,374,069	-0.07(-0.55%)
May 12, 2010	12.13	12.37	12.12	12.35	6,075,230	+0.24(+1.95%)
May 11, 2010	12.19	12.24	12.10	12.11	4,654,447	+0.00(+0.02%)
May 10, 2010	12.03	12.11	11.99	12.11	6,904,411	+0.38(+3.20%)
May 07, 2010	11.80	11.89	11.51	11.73	13,514,824	-0.13(-1.08%)
May 06, 2010	12.16	12.22	11.47	11.86	10,984,612	-0.44(-3.61%)
May 05, 2010	12.34	12.35	12.25	12.31	6,926,053	-0.22(-1.77%)
May 04, 2010	12.56	12.59	12.50	12.53	5,488,562	-0.02(-0.16%)

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.