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 (%)
Jan 31, 2005 10.39 10.41 10.26 10.31 2,601,347 -0.01(-0.13%)
Jan 28, 2005 10.36 10.38 10.26 10.32 8,863,838 +0.11(+1.07%)
Jan 27, 2005 10.28 10.33 10.17 10.21 13,586,234 +0.35(+3.53%)
Jan 26, 2005 9.792 9.871 9.792 9.866 4,316,129 +0.22(+2.27%)
Jan 25, 2005 9.575 9.704 9.575 9.646 4,062,668 +0.13(+1.32%)
Jan 24, 2005 9.625 9.641 9.520 9.520 3,518,912 -0.08(-0.86%)
Jan 21, 2005 9.616 9.677 9.567 9.603 3,030,225 -0.01(-0.09%)
Jan 20, 2005 9.663 9.674 9.597 9.611 3,018,920 -0.05(-0.51%)
Jan 19, 2005 9.803 9.803 9.649 9.660 2,282,242 -0.03(-0.34%)
Jan 18, 2005 9.674 9.721 9.636 9.693 2,770,564 -0.02(-0.17%)
Jan 14, 2005 9.778 9.792 9.696 9.710 3,159,691 -0.11(-1.12%)
Jan 13, 2005 9.945 9.945 9.816 9.819 3,818,324 -0.17(-1.67%)
Jan 12, 2005 9.940 10.00 9.902 9.987 4,104,972 +0.07(+0.69%)
Jan 11, 2005 10.02 10.04 9.902 9.918 3,262,534 -0.05(-0.52%)
Jan 10, 2005 9.880 10.04 9.838 9.970 5,424,793 -0.03(-0.33%)
Jan 07, 2005 10.08 10.10 9.934 10.00 3,580,545 +0.07(+0.75%)
Jan 06, 2005 10.01 10.03 9.929 9.929 3,011,626 +0.06(+0.58%)
Jan 05, 2005 9.987 10.03 9.871 9.871 2,575,454 -0.04(-0.36%)
Jan 04, 2005 9.956 9.973 9.786 9.907 6,734,766 -0.02(-0.25%)
Jan 03, 2005 9.981 10.01 9.918 9.932 4,437,572 -0.05(-0.47%)
Dec 31, 2004 9.976 9.995 9.882 9.978 1,397,499 +0.02(+0.25%)
Dec 30, 2004 9.882 10.04 9.866 9.954 3,162,244 +0.05(+0.47%)
Dec 29, 2004 9.841 9.954 9.825 9.907 4,451,430 -0.06(-0.61%)
Dec 28, 2004 10.07 10.09 9.965 9.967 2,134,177 -0.07(-0.74%)
Dec 27, 2004 9.790 10.06 9.790 10.04 5,591,457 +0.16(+1.67%)
Dec 23, 2004 9.764 9.923 9.764 9.877 6,543,303 +0.04(+0.39%)
Dec 22, 2004 9.858 9.907 9.795 9.838 10,478,329 -0.22(-2.21%)
Dec 21, 2004 10.07 10.12 10.02 10.06 9,709,923 -0.16(-1.61%)
Dec 20, 2004 10.26 10.34 10.21 10.23 5,769,791 +0.05(+0.51%)
Dec 17, 2004 10.09 10.19 10.01 10.17 22,261,892 -0.85(-7.73%)
Dec 16, 2004 10.92 11.05 10.92 11.03 4,842,744 +0.14(+1.31%)
Dec 15, 2004 10.94 10.95 10.75 10.88 5,942,291 -0.08(-0.70%)
Dec 14, 2004 10.84 10.97 10.84 10.96 3,714,387 -0.07(-0.60%)
Dec 13, 2004 11.00 11.04 10.95 11.03 4,201,981 +0.06(+0.57%)
Dec 10, 2004 11.16 11.20 10.94 10.96 12,224,839 -0.31(-2.75%)
Dec 09, 2004 11.14 11.35 11.05 11.27 3,701,258 +0.17(+1.56%)
Dec 08, 2004 11.07 11.14 11.02 11.10 7,121,340 +0.04(+0.32%)
Dec 07, 2004 11.17 11.20 11.05 11.06 3,596,592 +0.00(+0.02%)
Dec 06, 2004 11.04 11.10 10.95 11.06 4,099,137 +0.02(+0.15%)
Dec 03, 2004 11.17 11.19 10.94 11.04 6,153,083 -0.13(-1.13%)
Dec 02, 2004 11.11 11.20 11.10 11.17 2,835,844 +0.19(+1.72%)
Dec 01, 2004 10.94 11.05 10.94 10.98 4,641,070 +0.18(+1.68%)
Nov 30, 2004 10.82 10.84 10.74 10.80 3,788,420 -0.12(-1.10%)
Nov 29, 2004 10.96 10.98 10.87 10.92 5,671,689 +0.06(+0.58%)
Nov 26, 2004 10.77 10.86 10.76 10.86 1,879,622 -0.03(-0.25%)
Nov 24, 2004 10.94 10.96 10.82 10.89 9,659,231 -0.10(-0.95%)
Nov 23, 2004 11.09 11.11 10.97 10.99 5,498,825 -0.04(-0.37%)
Nov 22, 2004 10.87 11.06 10.83 11.03 10,205,175 +0.22(+2.03%)
Nov 19, 2004 11.17 11.19 10.73 10.81 31,500,998 -0.25(-2.26%)
Nov 18, 2004 12.11 12.13 10.85 11.06 41,883,412 -1.04(-8.61%)
Nov 17, 2004 12.04 12.14 12.02 12.10 2,651,675 +0.21(+1.75%)
Nov 16, 2004 11.95 11.95 11.87 11.89 1,218,435 +0.02(+0.14%)
Nov 15, 2004 11.85 11.90 11.74 11.88 2,210,762 +0.02(+0.16%)
Nov 12, 2004 11.83 11.86 11.71 11.86 1,888,010 -0.00(-0.02%)
Nov 11, 2004 11.79 11.88 11.78 11.86 1,710,770 +0.14(+1.22%)
Nov 10, 2004 11.82 11.88 11.71 11.72 2,730,448 -0.18(-1.54%)
Nov 09, 2004 11.83 11.96 11.82 11.90 2,840,585 +0.07(+0.56%)
Nov 08, 2004 11.80 11.86 11.77 11.84 3,953,625 -0.04(-0.35%)
Nov 05, 2004 11.77 11.91 11.76 11.88 4,532,391 +0.08(+0.67%)
Nov 04, 2004 11.65 11.80 11.61 11.80 3,425,187 +0.09(+0.80%)
Nov 03, 2004 11.79 11.79 11.64 11.71 5,754,109 +0.44(+3.89%)
Nov 02, 2004 11.31 11.41 11.26 11.27 4,758,865 -0.02(-0.22%)
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.