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 (%)
Nov 30, 2006 16.00 16.03 15.87 15.87 4,711,455 -0.18(-1.14%)
Nov 29, 2006 16.09 16.24 15.99 16.06 8,305,494 +0.45(+2.88%)
Nov 28, 2006 15.68 15.71 15.53 15.61 9,043,996 +0.19(+1.21%)
Nov 27, 2006 15.69 15.69 15.40 15.42 5,735,510 -0.32(-2.00%)
Nov 24, 2006 15.81 15.84 15.72 15.74 2,083,849 +0.02(+0.16%)
Nov 22, 2006 15.75 15.81 15.68 15.71 3,830,724 +0.09(+0.56%)
Nov 21, 2006 15.62 15.70 15.61 15.62 4,893,072 -0.13(-0.80%)
Nov 20, 2006 15.70 15.82 15.68 15.75 7,569,911 -0.04(-0.24%)
Nov 17, 2006 15.79 15.87 15.75 15.79 6,068,474 -0.18(-1.12%)
Nov 16, 2006 15.94 15.99 15.90 15.97 2,590,771 +0.02(+0.10%)
Nov 15, 2006 15.90 15.99 15.86 15.95 5,704,147 -0.08(-0.50%)
Nov 14, 2006 15.98 16.07 15.86 16.03 4,319,411 +0.10(+0.64%)
Nov 13, 2006 15.95 16.07 15.93 15.93 5,366,807 +0.16(+1.03%)
Nov 10, 2006 15.82 15.87 15.70 15.77 5,860,964 -0.13(-0.81%)
Nov 09, 2006 16.07 16.11 15.78 15.90 10,684,745 -0.56(-3.38%)
Nov 08, 2006 16.60 16.62 16.41 16.45 11,534,842 -0.38(-2.28%)
Nov 07, 2006 16.86 16.93 16.82 16.84 7,265,758 +0.07(+0.41%)
Nov 06, 2006 16.68 16.78 16.66 16.77 3,867,558 +0.15(+0.91%)
Nov 03, 2006 16.72 16.72 16.59 16.62 2,897,842 -0.18(-1.08%)
Nov 02, 2006 16.70 16.83 16.64 16.80 4,334,364 +0.32(+1.91%)
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.