Astrazeneca Plc ADR (NY: AZN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	12.66	12.77	12.65	12.73	3,575,960	+0.06(+0.49%)
Mar 30, 2010	12.72	12.75	12.61	12.66	3,921,036	-0.11(-0.89%)
Mar 29, 2010	12.73	12.78	12.68	12.78	2,170,582	+0.08(+0.65%)
Mar 26, 2010	12.67	12.73	12.64	12.70	2,295,370	+0.01(+0.07%)
Mar 25, 2010	12.82	12.83	12.69	12.69	3,095,759	+0.02(+0.13%)
Mar 24, 2010	12.72	12.74	12.64	12.67	3,694,033	-0.18(-1.40%)
Mar 23, 2010	12.77	12.85	12.73	12.85	3,418,040	+0.06(+0.49%)
Mar 22, 2010	12.70	12.82	12.68	12.79	4,300,390	+0.23(+1.86%)
Mar 19, 2010	12.67	12.68	12.52	12.55	3,262,488	-0.18(-1.41%)
Mar 18, 2010	12.73	12.76	12.63	12.73	3,438,273	+0.01(+0.07%)
Mar 17, 2010	12.70	12.74	12.64	12.72	2,800,443	+0.09(+0.72%)
Mar 16, 2010	12.58	12.66	12.57	12.63	4,519,964	+0.02(+0.18%)
Mar 15, 2010	12.59	12.62	12.59	12.61	5,225,946	-0.01(-0.09%)
Mar 12, 2010	12.62	12.66	12.54	12.62	6,571,637	+0.10(+0.82%)
Mar 11, 2010	12.52	12.60	12.48	12.52	6,053,591	-0.11(-0.88%)
Mar 10, 2010	12.53	12.64	12.53	12.63	4,668,625	-0.01(-0.07%)
Mar 09, 2010	12.58	12.66	12.57	12.64	3,545,780	-0.09(-0.72%)
Mar 08, 2010	12.74	12.77	12.63	12.73	6,508,760	-0.21(-1.61%)
Mar 05, 2010	12.77	12.95	12.76	12.94	3,413,251	+0.19(+1.45%)
Mar 04, 2010	12.83	12.83	12.72	12.75	3,419,765	+0.04(+0.31%)
Mar 03, 2010	12.64	12.78	12.62	12.71	3,316,148	+0.09(+0.70%)
Mar 02, 2010	12.60	12.66	12.53	12.62	3,233,031	+0.11(+0.84%)

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.