Astrazeneca Plc ADR (NY: AZN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	13.97	14.00	13.81	13.82	3,752,428	-0.14(-0.99%)
Mar 30, 2011	13.96	13.96	13.95	13.96	3,945,710	+0.19(+1.42%)
Mar 29, 2011	13.68	13.81	13.67	13.77	6,059,073	+0.03(+0.20%)
Mar 28, 2011	13.88	13.92	13.73	13.74	6,387,286	-0.09(-0.65%)
Mar 25, 2011	13.79	13.90	13.76	13.83	2,590,538	-0.01(-0.07%)
Mar 24, 2011	13.77	13.87	13.74	13.84	2,605,016	-0.01(-0.11%)
Mar 23, 2011	13.82	13.86	13.75	13.85	5,437,885	-0.15(-1.07%)
Mar 22, 2011	14.07	14.09	13.97	14.00	3,007,527	+0.00(+0.02%)
Mar 21, 2011	13.95	14.03	13.95	14.00	2,837,673	+0.22(+1.57%)
Mar 18, 2011	13.82	13.86	13.77	13.78	6,720,300	+0.00(+0.00%)
Mar 17, 2011	13.68	13.83	13.68	13.78	7,393,218	+0.19(+1.37%)
Mar 16, 2011	13.70	13.76	13.48	13.60	14,887,841	-0.29(-2.07%)
Mar 15, 2011	13.85	13.95	13.85	13.89	7,906,526	-0.29(-2.07%)
Mar 14, 2011	14.20	14.20	14.09	14.18	5,972,229	-0.12(-0.84%)
Mar 11, 2011	14.19	14.36	14.16	14.30	3,371,197	-0.05(-0.33%)
Mar 10, 2011	14.37	14.43	14.33	14.35	3,944,136	-0.11(-0.79%)
Mar 09, 2011	14.48	14.50	14.42	14.46	4,330,024	+0.08(+0.58%)
Mar 08, 2011	14.37	14.43	14.32	14.38	3,100,853	-0.10(-0.66%)
Mar 07, 2011	14.64	14.65	14.45	14.47	2,939,868	-0.16(-1.09%)
Mar 04, 2011	14.65	14.70	14.51	14.63	2,511,405	+0.10(+0.66%)
Mar 03, 2011	14.49	14.57	14.46	14.54	2,454,864	-0.00(-0.02%)
Mar 02, 2011	14.43	14.54	14.43	14.54	3,314,562	+0.02(+0.17%)

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.