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 (%)
Sep 30, 2002 8.495 8.495 8.166 8.382 2,371,956 -0.12(-1.39%)
Sep 27, 2002 8.722 8.807 8.500 8.500 4,816,122 -0.05(-0.58%)
Sep 26, 2002 8.432 8.654 8.363 8.550 5,479,861 +0.29(+3.55%)
Sep 25, 2002 8.171 8.500 8.048 8.256 13,237,224 -0.15(-1.73%)
Sep 24, 2002 7.689 8.514 7.678 8.402 13,660,996 +0.34(+4.22%)
Sep 23, 2002 7.897 8.089 7.787 8.062 2,042,275 -0.04(-0.51%)
Sep 20, 2002 8.360 8.399 8.089 8.103 6,414,931 +0.05(+0.65%)
Sep 19, 2002 8.075 8.158 7.897 8.051 3,831,089 -0.24(-2.85%)
Sep 18, 2002 8.254 8.385 8.226 8.286 2,990,838 -0.02(-0.20%)
Sep 17, 2002 8.563 8.569 8.281 8.303 1,850,811 -0.13(-1.56%)
Sep 16, 2002 8.437 8.495 8.322 8.435 1,569,998 -0.01(-0.13%)
Sep 13, 2002 8.473 8.552 8.341 8.445 3,201,266 -0.10(-1.12%)
Sep 12, 2002 8.684 8.722 8.509 8.541 1,684,147 -0.13(-1.52%)
Sep 11, 2002 17.51 8.810 8.632 8.673 1,284,080 -0.08(-0.91%)
Sep 10, 2002 8.668 8.805 8.640 8.753 3,153,856 -0.06(-0.72%)
Sep 09, 2002 8.588 8.816 8.552 8.816 4,165,511 +0.27(+3.14%)
Sep 06, 2002 8.775 8.775 8.459 8.547 4,432,101 +0.18(+2.20%)
Sep 05, 2002 8.363 8.445 8.267 8.363 7,745,692 -0.07(-0.81%)
Sep 04, 2002 8.226 8.432 8.177 8.432 4,873,743 +0.44(+5.45%)
Sep 03, 2002 8.363 8.418 7.990 7.996 5,785,108 +0.00(+0.03%)
Aug 30, 2002 7.823 8.004 7.760 7.993 3,668,436 -0.08(-1.02%)
Aug 29, 2002 7.801 8.212 7.801 8.075 2,951,087 +0.04(+0.51%)
Aug 28, 2002 8.155 8.218 7.925 8.034 2,083,120 -0.07(-0.85%)
Aug 27, 2002 8.382 8.385 8.103 8.103 3,014,179 -0.28(-3.34%)
Aug 26, 2002 8.363 8.404 8.303 8.382 510,568 +0.06(+0.76%)
Aug 23, 2002 8.295 8.473 8.226 8.319 5,378,112 +0.05(+0.63%)
Aug 22, 2002 8.281 8.308 8.226 8.267 5,566,293 -0.07(-0.82%)
Aug 21, 2002 8.550 8.555 8.185 8.336 8,086,315 +0.21(+2.53%)
Aug 20, 2002 8.322 8.391 7.982 8.130 12,635,118 -2.02(-19.86%)
Aug 16, 2002 9.967 10.33 9.940 10.15 4,821,227 +0.24(+2.46%)
Aug 15, 2002 10.01 10.06 9.847 9.902 2,764,000 -0.11(-1.07%)
Aug 14, 2002 9.830 10.04 9.693 10.01 3,020,014 +0.19(+1.98%)
Aug 13, 2002 10.15 10.06 9.789 9.814 2,305,582 -0.44(-4.33%)
Aug 12, 2002 10.12 10.36 10.09 10.26 4,188,487 +0.66(+6.89%)
Aug 07, 2002 9.254 9.597 9.221 9.597 5,595,833 +0.08(+0.81%)
Aug 06, 2002 9.200 9.567 9.158 9.520 10,878,032 -0.24(-2.47%)
Aug 05, 2002 10.17 10.20 9.748 9.762 3,693,600 -0.66(-6.32%)
Aug 02, 2002 9.899 10.42 9.899 10.42 7,450,656 +0.58(+5.85%)
Aug 01, 2002 9.954 9.987 9.625 9.844 4,688,115 -0.19(-1.89%)
Jul 31, 2002 9.721 10.04 9.644 10.03 3,400,023 -0.00(-0.03%)
Jul 30, 2002 10.08 10.15 9.803 10.04 3,310,673 -0.07(-0.68%)
Jul 29, 2002 9.838 10.19 9.833 10.10 7,004,274 +0.70(+7.43%)
Jul 26, 2002 9.241 9.419 9.186 9.405 4,444,501 +0.22(+2.39%)
Jul 25, 2002 8.602 9.224 8.569 9.186 6,429,884 +0.03(+0.30%)
Jul 24, 2002 8.199 9.213 8.199 9.158 6,664,381 +0.45(+5.20%)
Jul 23, 2002 8.637 8.909 8.605 8.706 6,561,173 -0.45(-4.94%)
Jul 22, 2002 9.186 9.394 8.788 9.158 6,432,801 -0.20(-2.14%)
Jul 19, 2002 9.611 9.816 9.356 9.359 7,647,225 -0.79(-7.78%)
Jul 17, 2002 9.940 10.28 9.844 10.15 4,413,137 +0.13(+1.29%)
Jul 12, 2002 10.07 10.21 9.937 10.02 3,525,477 -0.29(-2.82%)
Jul 11, 2002 10.13 10.31 10.02 10.31 7,837,595 +0.18(+1.81%)
Jul 10, 2002 10.80 11.23 9.940 10.13 11,595,746 -0.73(-6.77%)
Jul 09, 2002 11.27 11.32 10.86 10.86 9,828,448 -0.16(-1.47%)
Jul 08, 2002 11.00 11.02 11.00 11.02 3,609,356 +0.12(+1.11%)
Jul 05, 2002 10.69 10.95 10.68 10.90 2,489,387 +0.51(+4.88%)
Jul 04, 2002 10.32 10.43 10.21 10.40 4,269,813 +0.00(+0.00%)
Jul 03, 2002 10.32 10.43 10.21 10.40 4,269,813 -0.21(-1.94%)
Jul 02, 2002 10.83 10.89 10.46 10.60 5,040,407 -0.37(-3.35%)
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.