ASTRAZENECA $52.09

up +0.01


24/5/2013 02:24 PM  |  NYSE : AZN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

AZN historical data

Date Open High Low Close Volume
5/23/2013 51.91 52.21 51.49 52.08 16370
5/22/2013 51.98 52.72 51.94 52.35 31350
5/21/2013 51.12 51.79 51.00 51.71 17741
5/20/2013 51.52 51.77 51.43 51.50 29942
5/17/2013 51.39 51.69 51.33 51.56 27368
5/16/2013 51.83 52.11 51.74 51.83 13487
5/15/2013 51.39 51.81 51.32 51.75 24237
5/14/2013 51.09 51.31 50.92 51.19 21178
5/13/2013 51.15 51.43 51.06 51.36 10807
5/10/2013 51.31 51.55 51.18 51.54 11595
5/9/2013 51.48 51.75 51.40 51.58 8832
5/8/2013 51.48 51.81 51.47 51.67 16107
5/7/2013 51.40 51.48 51.11 51.42 13145
5/6/2013 51.91 51.91 51.54 51.62 10968
5/3/2013 52.09 52.27 51.91 52.03 16380
5/2/2013 51.34 51.55 51.26 51.43 10976
5/1/2013 51.96 52.05 51.53 51.59 11712
4/30/2013 52.08 52.15 51.78 51.92 10441
4/29/2013 51.95 52.24 51.90 52.17 13927
4/26/2013 51.12 51.62 51.10 51.55 14911
4/25/2013 51.10 51.48 51.00 51.12 26995
4/24/2013 51.86 51.89 51.43 51.45 21883
4/23/2013 51.57 51.94 51.46 51.94 19064
4/22/2013 51.38 51.57 51.08 51.29 18994
4/19/2013 51.05 51.27 50.96 51.22 13832
4/18/2013 51.33 51.37 50.94 51.06 21874
4/17/2013 50.52 50.85 50.21 50.80 40079
4/16/2013 50.89 51.16 50.74 51.12 13479
4/15/2013 51.04 51.39 50.87 50.87 24123
4/12/2013 50.98 51.34 50.90 51.32 20704
4/11/2013 50.75 51.34 50.70 51.17 21150
4/10/2013 50.80 51.13 50.71 51.00 24647
4/9/2013 50.66 50.78 50.38 50.58 23757
4/8/2013 50.54 50.63 50.31 50.52 29922
4/5/2013 50.12 50.47 50.02 50.43 28414
4/4/2013 49.50 50.22 49.44 50.13 15515
4/3/2013 50.44 50.52 49.83 49.91 16672
4/2/2013 50.40 50.69 50.22 50.34 26643
4/1/2013 49.81 50.24 49.74 50.11 18143
3/28/2013 49.51 50.12 49.47 49.98 33018
3/27/2013 48.94 49.31 48.82 49.22 16711
3/26/2013 49.47 49.57 49.29 49.41 27776
3/25/2013 49.25 49.72 49.14 49.62 35119
3/22/2013 48.83 49.62 48.76 49.15 49567
3/21/2013 47.28 47.99 46.94 47.95 53828
3/20/2013 46.54 46.69 46.07 46.18 17285
3/19/2013 46.46 46.67 46.21 46.36 16947
3/18/2013 46.08 46.43 46.01 46.18 14586
3/15/2013 46.49 46.63 46.30 46.46 10611
3/14/2013 45.96 46.56 45.79 46.52 18772
3/13/2013 45.66 45.97 45.61 45.85 13758
3/12/2013 45.70 45.93 45.63 45.90 21944
3/11/2013 45.45 45.57 45.35 45.54 21078
3/8/2013 45.26 45.73 45.26 45.65 22371
3/7/2013 45.67 45.90 45.67 45.80 12502
3/6/2013 45.95 46.05 45.65 45.74 14866
3/5/2013 45.98 46.22 45.96 46.02 12378
3/4/2013 45.35 45.75 45.30 45.69 12204
3/1/2013 45.22 45.51 45.12 45.45 11175
2/28/2013 45.49 45.81 45.42 45.44 17220
2/27/2013 45.06 45.74 45.03 45.63 18810
2/26/2013 44.96 45.06 44.62 44.88 25104
2/25/2013 45.18 45.35 44.79 44.84 30968
2/22/2013 44.83 45.21 44.75 45.18 16949
2/21/2013 44.74 44.77 44.46 44.67 16826
2/20/2013 45.29 45.41 45.15 45.19 19977
2/19/2013 45.28 45.67 45.27 45.67 20366
2/15/2013 45.65 45.76 45.43 45.66 14637
2/14/2013 45.53 45.60 45.30 45.32 15244
2/13/2013 46.21 46.30 45.78 45.86 29007
2/12/2013 47.20 47.43 47.15 47.42 36566
2/11/2013 47.48 47.52 47.31 47.43 21089
2/8/2013 47.42 47.60 47.34 47.43 12871
2/7/2013 47.77 47.87 47.34 47.47 20996
2/6/2013 47.91 48.06 47.89 48.00 20276
2/5/2013 48.25 48.33 47.86 47.93 30218
2/4/2013 47.91 48.16 47.85 47.98 22656
2/1/2013 48.40 48.52 48.30 48.42 40222
1/31/2013 47.85 48.56 47.69 48.18 44580
1/30/2013 49.54 49.91 49.48 49.81 14123
1/29/2013 49.50 50.14 49.49 50.06 13149
1/28/2013 49.43 49.46 49.25 49.25 17122
1/25/2013 49.75 50.02 49.65 50.02 16867
1/24/2013 49.30 49.60 49.22 49.53 27265
1/23/2013 48.90 49.13 48.72 48.98 16267
1/22/2013 48.95 48.97 48.69 48.92 13469
1/18/2013 49.07 49.15 48.81 48.99 7445
1/17/2013 48.92 49.28 48.86 49.13 11092
1/16/2013 48.50 48.67 48.45 48.53 13735
1/15/2013 48.73 49.10 48.64 49.08 12134
1/14/2013 48.64 48.85 48.51 48.77 18274
1/11/2013 48.75 48.83 48.54 48.71 10147
1/10/2013 48.18 48.73 48.15 48.69 15414
1/9/2013 47.99 48.10 47.76 47.84 12359
1/8/2013 47.75 48.22 47.74 48.15 9269
1/7/2013 47.99 48.20 47.95 48.11 9661
1/4/2013 47.92 48.24 47.92 48.15 9274
1/3/2013 48.04 48.23 47.96 48.15 9706
1/2/2013 48.16 48.24 47.96 48.24 14060
12/31/2012 46.75 47.32 46.72 47.27 9583
Marketplace
Trading Center