Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh $63.49

down 0.00


17/4/2014 06:40 PM  |  NYSE : AZN  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZN historical data

Date Open High Low Close Volume
4/17/201463.6463.7563.2563.491,033,900
4/16/201462.9863.5562.6963.531,902,250
4/15/201462.6562.7861.8062.521,584,370
4/14/201462.8362.8562.0262.451,703,280
4/11/201462.7663.3462.5462.601,569,060
4/10/201464.6364.8163.5963.641,696,440
4/9/201463.7664.4763.5864.462,332,950
4/8/201463.8263.9663.5063.502,050,400
4/7/201464.1364.5063.6964.052,185,220
4/4/201464.9465.2664.1964.421,337,180
4/3/201465.4665.5264.8165.04921,915
4/2/201465.7165.9865.4965.69913,710
4/1/201465.2365.4965.0265.38981,108
3/31/201465.0165.1064.6064.881,411,330
3/28/201465.4265.9165.1065.201,398,600
3/27/201464.8265.1264.5864.97967,784
3/26/201465.0165.3064.3864.381,394,000
3/25/201464.4964.8064.1464.681,982,610
3/24/201464.4964.6063.5763.911,837,590
3/21/201465.0665.2764.1464.143,702,380
3/20/201464.8365.1664.7164.851,533,050
3/19/201466.3566.5565.3465.751,328,970
3/18/201466.0066.2965.6666.171,934,050
3/17/201465.6366.2265.6365.901,778,280
3/14/201464.9565.5764.9465.303,541,350
3/13/201466.6966.8765.0865.272,847,080
3/12/201465.9266.7265.9166.671,885,040
3/11/201466.5266.9266.4366.711,385,460
3/10/201466.2166.6466.2166.641,349,710
3/7/201466.9567.0266.4166.941,557,860
3/6/201467.2867.4266.6666.841,713,170
3/5/201467.5167.8467.4367.441,402,680
3/4/201467.6768.2367.6767.992,082,370
3/3/201466.5266.9266.4266.901,955,040
2/28/201468.1868.7667.6067.763,734,860
2/27/201468.0668.6068.0068.382,234,030
2/26/201467.8967.9767.6067.803,237,100
2/25/201468.4968.5367.6867.793,030,000
2/24/201467.2368.3867.2068.052,281,000
2/21/201466.9767.3866.5166.611,458,070
2/20/201466.4166.6866.0566.624,526,530
2/19/201466.0566.5865.7065.783,681,430
2/18/201468.0168.3567.8868.157,507,600
2/14/201467.9768.0067.3467.406,166,510
2/13/201466.7267.5666.6467.532,107,890
2/12/201465.9266.4565.9266.301,322,740
2/11/201464.6165.6664.5865.461,640,810
2/10/201464.0064.5063.8564.411,621,140
2/7/201462.9263.7762.7263.761,792,120
2/6/201462.1462.6561.7562.603,389,320
2/5/201463.2363.6662.8763.502,236,860
2/4/201462.7263.1262.5962.981,160,370
2/3/201463.5863.6462.6762.741,903,170
1/31/201463.1763.7362.9563.501,420,380
1/30/201463.8564.1363.5964.041,750,530
1/29/201463.3963.7963.2663.461,142,650
1/28/201463.5464.2363.5164.092,237,250
1/27/201464.3264.3763.5163.683,560,880
1/24/201465.0465.0663.9264.217,103,060
1/23/201465.4565.8265.2265.822,759,870
1/22/201464.9065.4864.8965.392,937,580
1/21/201465.0065.2764.7065.005,205,010
1/17/201463.7263.7763.3863.732,102,310
1/16/201463.1463.6263.0663.592,028,010
1/15/201462.5863.0462.4962.952,478,660
1/14/201461.2362.3561.1562.174,013,250
1/13/201459.8260.1959.5659.621,613,040
1/10/201459.7960.5959.7860.482,532,250
1/9/201459.0459.4258.6959.371,747,650
1/8/201458.4258.8458.3358.522,321,170
1/7/201458.4458.6458.2958.511,450,530
1/6/201458.9059.1758.7658.89965,553
1/3/201458.8159.1058.7758.86920,727
1/2/201458.5758.6058.3558.571,044,510
12/31/201359.1459.4359.0659.37622,127
12/30/201359.3859.6759.0059.502,018,270
12/27/201359.4059.4959.1459.261,165,990
12/26/201358.9459.1258.8059.11711,589
12/24/201358.9359.1458.7458.81690,218
12/23/201358.8658.8658.5358.561,912,020
12/20/201359.1159.2058.2958.324,517,080
12/19/201359.2659.3058.5758.905,283,070
12/18/201358.2158.8457.8758.844,797,820
12/17/201357.8757.8957.2557.613,036,600
12/16/201357.6357.8457.4357.602,312,580
12/13/201357.2757.4057.0757.331,732,790
12/12/201356.4356.6456.1256.471,836,980
12/11/201357.0157.0556.2356.301,185,040
12/10/201356.5456.8956.5156.761,249,840
12/9/201356.7456.8756.5956.732,631,830
12/6/201356.8457.1956.6257.121,552,640
12/5/201356.7456.9756.1556.224,506,680
12/4/201356.8357.1256.4056.732,090,080
12/3/201357.5257.8957.1357.353,976,770
12/2/201357.3657.7457.2957.312,787,480
11/29/201356.9157.6256.9157.192,330,710
11/27/201355.7555.8555.4355.531,513,960
11/26/201355.3855.7255.2355.381,662,290
11/25/201355.4855.5955.2455.281,133,340
11/22/201355.9556.0055.6855.982,812,940
Trading Center