Astrazeneca Plc ADR (NY: AZN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	21.81	21.93	21.71	21.71	2,830,046	-0.12(-0.56%)
Mar 30, 2016	21.91	22.05	21.83	21.83	3,268,078	-0.16(-0.74%)
Mar 29, 2016	21.59	22.06	21.52	22.00	3,812,713	+0.45(+2.08%)
Mar 28, 2016	21.69	21.76	21.53	21.55	3,859,598	-0.04(-0.18%)
Mar 24, 2016	21.45	21.59	21.59	21.59	4,097,828	-0.01(-0.04%)
Mar 23, 2016	21.71	21.80	21.56	21.60	5,104,015	-0.12(-0.57%)
Mar 22, 2016	21.36	21.78	21.34	21.72	10,658,880	-0.18(-0.81%)
Mar 21, 2016	21.80	21.95	21.80	21.90	4,836,092	-0.06(-0.28%)
Mar 18, 2016	22.00	22.08	21.84	21.96	6,250,970	-0.26(-1.18%)
Mar 17, 2016	22.17	22.30	22.08	22.22	8,413,279	+0.14(+0.63%)
Mar 16, 2016	21.78	22.15	21.73	22.08	6,323,755	+0.14(+0.63%)
Mar 15, 2016	22.16	22.21	21.91	21.94	9,357,862	-0.69(-3.03%)
Mar 14, 2016	22.61	22.71	22.51	22.63	11,337,642	-0.17(-0.74%)
Mar 11, 2016	22.49	22.84	22.45	22.80	9,546,495	+0.44(+1.97%)
Mar 10, 2016	22.55	22.67	22.29	22.36	6,975,754	-0.22(-0.96%)
Mar 09, 2016	22.46	22.57	22.41	22.57	4,965,417	+0.25(+1.10%)
Mar 08, 2016	22.23	22.47	22.21	22.33	4,696,267	+0.07(+0.31%)
Mar 07, 2016	21.99	22.35	21.93	22.26	5,026,180	+0.00(+0.00%)
Mar 04, 2016	22.08	22.43	22.05	22.26	5,593,088	+0.10(+0.45%)
Mar 03, 2016	21.96	22.18	21.87	22.16	5,514,667	-0.21(-0.93%)
Mar 02, 2016	22.16	22.39	22.08	22.37	7,593,484	-0.01(-0.03%)
Mar 01, 2016	22.04	22.43	21.95	22.37	6,897,997	+0.27(+1.22%)
Feb 29, 2016	22.16	22.28	22.03	22.10	6,296,208	-0.54(-2.38%)
Feb 26, 2016	22.81	22.85	22.62	22.64	4,733,227	-0.21(-0.91%)
Feb 25, 2016	22.63	22.86	22.51	22.85	3,692,827	+0.38(+1.68%)
Feb 24, 2016	22.24	22.48	22.10	22.47	4,960,215	-0.12(-0.55%)
Feb 23, 2016	22.63	22.80	22.57	22.60	6,463,846	-0.22(-0.95%)
Feb 22, 2016	22.64	22.84	22.63	22.81	4,035,928	+0.02(+0.10%)
Feb 19, 2016	22.49	22.82	22.49	22.79	5,523,457	-0.11(-0.47%)
Feb 18, 2016	22.91	23.03	22.84	22.90	6,211,565	-0.28(-1.20%)
Feb 17, 2016	22.94	23.25	22.81	23.18	5,969,192	+0.54(+2.38%)
Feb 16, 2016	22.23	22.75	22.15	22.64	7,507,100	+0.49(+2.19%)
Feb 12, 2016	21.79	22.15	22.15	22.15	4,011,227	+0.38(+1.75%)
Feb 11, 2016	22.03	22.03	21.57	21.77	6,496,318	+0.08(+0.38%)
Feb 10, 2016	21.64	21.94	21.61	21.69	6,413,455	+0.34(+1.57%)
Feb 09, 2016	21.15	21.51	21.14	21.35	8,178,449	-0.07(-0.35%)
Feb 08, 2016	21.71	21.73	21.13	21.43	15,594,653	-1.00(-4.46%)
Feb 05, 2016	22.53	22.57	22.27	22.43	15,050,562	-0.33(-1.44%)
Feb 04, 2016	22.51	22.80	22.35	22.76	16,908,280	-1.43(-5.93%)
Feb 03, 2016	24.47	24.51	23.88	24.19	10,330,785	+0.07(+0.28%)
Feb 02, 2016	24.29	24.29	24.01	24.12	7,521,464	-0.17(-0.71%)
Feb 01, 2016	23.91	24.47	23.85	24.29	6,817,689	+0.23(+0.96%)
Jan 29, 2016	23.64	24.08	23.56	24.06	6,857,366	+0.74(+3.17%)
Jan 28, 2016	23.93	23.94	23.13	23.32	6,840,632	-0.25(-1.08%)
Jan 27, 2016	23.95	24.05	23.46	23.58	6,437,186	-0.19(-0.79%)
Jan 26, 2016	23.69	23.89	23.39	23.76	5,458,447	+0.20(+0.86%)
Jan 25, 2016	23.80	23.88	23.55	23.56	4,505,266	+0.05(+0.22%)
Jan 22, 2016	23.61	23.67	23.38	23.51	8,528,957	+0.59(+2.57%)
Jan 21, 2016	22.92	23.06	22.55	22.92	6,856,944	-0.06(-0.26%)
Jan 20, 2016	22.76	23.19	22.38	22.98	6,803,714	-0.04(-0.16%)
Jan 19, 2016	23.20	23.20	22.82	23.02	5,835,180	+0.17(+0.75%)
Jan 15, 2016	22.69	22.85	22.85	22.85	6,854,583	-0.91(-3.84%)
Jan 14, 2016	23.41	23.82	23.22	23.76	5,673,749	+0.27(+1.14%)
Jan 13, 2016	24.03	24.06	23.40	23.49	4,723,861	-0.19(-0.79%)
Jan 12, 2016	23.58	23.75	23.40	23.67	3,958,145	+0.12(+0.51%)
Jan 11, 2016	23.76	23.77	23.28	23.55	5,508,556	-0.17(-0.72%)
Jan 08, 2016	24.30	24.32	23.67	23.73	4,125,583	-0.28(-1.15%)
Jan 07, 2016	24.20	24.41	23.94	24.00	9,427,775	-0.90(-3.60%)
Jan 06, 2016	24.76	25.02	24.73	24.90	4,440,252	-0.42(-1.65%)
Jan 05, 2016	24.91	25.34	24.90	25.32	3,920,035	+0.37(+1.50%)

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.