Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2002 9.693 9.707 9.597 9.622 2,619,582 +0.01(+0.14%)
Dec 30, 2002 9.625 9.677 9.553 9.608 1,663,360 -0.01(-0.06%)
Dec 27, 2002 9.690 9.690 9.548 9.614 4,115,913 -0.22(-2.23%)
Dec 26, 2002 9.885 10.05 9.803 9.833 4,599,859 -0.33(-3.21%)
Dec 24, 2002 9.981 10.17 9.981 10.16 1,720,616 +0.25(+2.55%)
Dec 23, 2002 9.693 9.954 9.693 9.907 1,903,692 +0.12(+1.23%)
Dec 20, 2002 9.679 9.899 9.638 9.786 2,961,298 +0.08(+0.79%)
Dec 19, 2002 9.570 9.756 9.570 9.710 2,307,406 +0.05(+0.57%)
Dec 18, 2002 9.564 9.721 9.564 9.655 3,859,899 -0.25(-2.49%)
Dec 17, 2002 10.12 10.14 9.786 9.902 3,545,900 -0.21(-2.09%)
Dec 16, 2002 9.902 10.14 9.885 10.11 1,554,317 +0.17(+1.74%)
Dec 13, 2002 9.912 10.12 9.912 9.940 2,528,409 -0.10(-0.96%)
Dec 12, 2002 9.973 10.13 9.965 10.04 1,909,527 +0.06(+0.58%)
Dec 11, 2002 9.866 10.04 9.866 9.978 3,460,562 +0.18(+1.79%)
Dec 10, 2002 9.893 9.921 9.679 9.803 3,465,303 -0.06(-0.58%)
Dec 09, 2002 9.962 10.01 9.822 9.860 3,145,103 -0.04(-0.42%)
Dec 06, 2002 9.954 10.05 9.880 9.902 5,449,956 -0.21(-2.04%)
Dec 05, 2002 10.31 10.31 10.09 10.11 6,622,076 -0.31(-3.00%)
Dec 04, 2002 10.35 10.46 10.31 10.42 3,114,834 +0.10(+0.98%)
Dec 03, 2002 10.49 10.55 10.32 10.32 1,949,278 -0.13(-1.23%)
Dec 02, 2002 10.38 10.50 10.32 10.45 2,298,653 +0.07(+0.69%)
Nov 29, 2002 10.51 10.51 10.37 10.38 1,245,058 -0.15(-1.43%)
Nov 27, 2002 10.49 10.61 10.46 10.53 2,465,317 +0.23(+2.24%)
Nov 26, 2002 10.48 10.55 10.28 10.30 2,586,030 -0.38(-3.57%)
Nov 25, 2002 10.46 10.76 10.40 10.68 4,920,059 -0.05(-0.51%)
Nov 22, 2002 10.78 10.94 10.70 10.73 2,461,670 -0.22(-2.00%)
Nov 21, 2002 10.88 10.97 10.85 10.95 2,055,039 +0.08(+0.76%)
Nov 20, 2002 10.69 10.90 10.68 10.87 2,268,384 -0.01(-0.08%)
Nov 19, 2002 10.89 11.01 10.87 10.88 1,485,755 -0.01(-0.08%)
Nov 18, 2002 11.09 11.10 10.89 10.89 2,580,560 -0.15(-1.32%)
Nov 15, 2002 10.88 11.03 10.81 11.03 1,642,572 +0.13(+1.23%)
Nov 14, 2002 10.90 10.90 10.80 10.90 2,529,138 +0.12(+1.09%)
Nov 13, 2002 10.79 10.95 10.64 10.78 3,855,158 -0.01(-0.13%)
Nov 12, 2002 10.86 10.89 10.77 10.79 2,455,835 +0.20(+1.92%)
Nov 11, 2002 10.69 10.69 10.57 10.59 2,851,526 -0.31(-2.84%)
Nov 08, 2002 10.78 10.92 10.69 10.90 5,204,154 +0.74(+7.26%)
Nov 07, 2002 10.12 10.21 10.04 10.16 4,550,626 +0.51(+5.28%)
Nov 06, 2002 9.800 9.841 9.556 9.652 7,681,507 -0.01(-0.06%)
Nov 05, 2002 9.515 9.775 9.515 9.657 4,416,784 +0.17(+1.79%)
Nov 04, 2002 9.803 9.803 9.375 9.487 9,009,715 -0.22(-2.32%)
Nov 01, 2002 10.04 10.05 9.515 9.712 12,018,788 -0.58(-5.67%)
Oct 31, 2002 10.22 10.46 10.08 10.30 2,940,146 +0.14(+1.40%)
Oct 30, 2002 9.885 10.16 9.836 10.15 1,666,277 +0.17(+1.73%)
Oct 29, 2002 10.07 10.11 9.737 9.981 1,737,757 -0.07(-0.65%)
Oct 28, 2002 10.22 10.23 10.03 10.05 2,000,335 -0.24(-2.32%)
Oct 25, 2002 10.14 10.31 9.912 10.29 2,244,314 +0.43(+4.34%)
Oct 24, 2002 10.02 10.20 9.855 9.858 2,951,816 -0.12(-1.24%)
Oct 23, 2002 9.967 10.02 9.693 9.981 3,153,491 -0.03(-0.27%)
Oct 22, 2002 9.940 10.03 9.844 10.01 2,776,764 -0.17(-1.67%)
Oct 21, 2002 9.893 10.19 9.833 10.18 984,668 -0.06(-0.62%)
Oct 18, 2002 10.12 10.24 10.03 10.24 3,867,558 +0.01(+0.05%)
Oct 17, 2002 10.16 10.37 10.06 10.24 4,289,142 +0.57(+5.90%)
Oct 16, 2002 9.723 9.803 9.603 9.666 4,559,743 -0.37(-3.69%)
Oct 15, 2002 10.04 10.12 9.937 10.04 5,031,655 +0.00(+0.00%)
Oct 14, 2002 9.940 10.41 9.874 10.04 11,560,006 +1.11(+12.44%)
Oct 11, 2002 8.775 9.021 8.665 8.925 109,407 +0.32(+3.73%)
Oct 10, 2002 8.547 8.673 8.459 8.605 5,893,057 +0.04(+0.51%)
Oct 09, 2002 8.407 8.596 8.391 8.561 291,753 +0.07(+0.77%)
Oct 08, 2002 8.687 8.687 8.270 8.495 4,157,488 -0.19(-2.21%)
Oct 07, 2002 8.720 8.816 8.624 8.687 3,273,110 -0.17(-1.92%)
Oct 04, 2002 8.838 9.062 8.733 8.857 4,376,668 -0.29(-3.18%)
Oct 03, 2002 9.172 9.342 9.076 9.147 4,960,540 +0.25(+2.77%)
Oct 02, 2002 8.988 9.208 8.881 8.901 5,397,441 +0.11(+1.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.