Astrazeneca Plc ADR (NY: AZN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	25.15	25.30	25.13	25.14	3,398,656	-0.02(-0.10%)
Mar 30, 2017	25.33	25.34	25.15	25.16	2,810,381	-0.10(-0.38%)
Mar 29, 2017	25.19	25.32	25.18	25.26	4,311,862	-0.03(-0.13%)
Mar 28, 2017	25.49	25.51	25.29	25.29	5,668,641	-0.38(-1.48%)
Mar 27, 2017	25.55	25.73	25.53	25.67	5,596,284	+0.40(+1.56%)
Mar 24, 2017	25.18	25.33	25.11	25.27	4,935,056	+0.01(+0.03%)
Mar 23, 2017	25.15	25.51	25.14	25.27	13,960,343	+0.26(+1.03%)
Mar 22, 2017	24.68	25.05	24.63	25.01	7,599,513	+0.49(+2.01%)
Mar 21, 2017	24.88	24.93	24.51	24.51	4,857,118	-0.27(-1.08%)
Mar 20, 2017	24.80	24.93	24.77	24.78	4,266,439	+0.01(+0.03%)
Mar 17, 2017	24.66	24.94	24.62	24.77	5,399,767	+0.14(+0.56%)
Mar 16, 2017	24.64	24.69	24.53	24.64	3,841,901	+0.25(+1.03%)
Mar 15, 2017	24.29	24.43	24.23	24.39	6,368,496	-0.07(-0.30%)
Mar 14, 2017	24.21	24.65	24.20	24.46	9,413,832	+0.19(+0.77%)
Mar 13, 2017		24.32	24.07	24.27	4,902,800	+0.42(+1.76%)
Mar 10, 2017	23.80	23.88	23.71	23.85	4,871,080	-0.01(-0.03%)
Mar 09, 2017	23.66	23.87	23.66	23.86	4,662,640	+0.12(+0.51%)
Mar 08, 2017	23.80	23.86	23.67	23.74	5,714,818	-0.07(-0.30%)
Mar 07, 2017	23.48	23.91	23.43	23.81	4,920,406	-0.10(-0.41%)
Mar 06, 2017	24.03	24.07	23.89	23.91	4,170,214	-0.24(-1.00%)
Mar 03, 2017	23.93	24.18	23.89	24.15	6,570,868	+0.26(+1.08%)
Mar 02, 2017	23.75	24.04	23.72	23.89	8,430,185	+0.23(+0.96%)

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.