Astrazeneca Plc ADR (NY: AZN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	26.07	26.13	25.67	25.75	17,267,754	-0.14(-0.55%)
Jul 30, 2014	26.05	26.09	25.87	25.89	9,487,441	+0.03(+0.11%)
Jul 29, 2014	26.00	26.03	25.83	25.86	10,961,287	-0.28(-1.06%)
Jul 28, 2014	26.38	26.38	26.11	26.14	4,330,578	-0.21(-0.79%)
Jul 25, 2014	26.36	26.44	26.26	26.35	4,143,565	-0.01(-0.05%)
Jul 24, 2014	26.41	26.59	26.35	26.36	3,964,404	-0.15(-0.56%)
Jul 23, 2014	26.56	26.68	26.50	26.51	7,735,966	-0.07(-0.28%)
Jul 22, 2014	26.68	26.73	26.55	26.59	4,323,635	+0.05(+0.19%)
Jul 21, 2014	26.40	26.56	26.35	26.54	3,004,626	+0.17(+0.66%)
Jul 18, 2014	26.21	26.42	26.08	26.36	6,885,476	+0.56(+2.17%)
Jul 17, 2014	26.14	26.29	25.79	25.80	7,059,651	-0.56(-2.12%)
Jul 16, 2014	26.54	26.54	26.31	26.36	4,576,046	-0.17(-0.65%)
Jul 15, 2014	26.73	26.85	26.52	26.54	4,333,094	+0.05(+0.20%)
Jul 14, 2014	26.42	26.53	26.38	26.48	3,409,111	+0.12(+0.47%)
Jul 11, 2014	26.28	26.41	26.27	26.36	1,739,859	-0.07(-0.28%)
Jul 10, 2014	26.22	26.45	26.21	26.43	2,827,362	-0.11(-0.43%)
Jul 09, 2014	26.40	26.56	26.31	26.55	7,132,691	+0.13(+0.50%)
Jul 08, 2014	26.62	26.62	26.32	26.42	4,000,872	-0.42(-1.57%)
Jul 07, 2014	26.91	27.09	26.79	26.84	5,147,435	+0.08(+0.29%)
Jul 03, 2014	26.89	26.76	26.76	26.76	5,745,689	-0.24(-0.88%)
Jul 02, 2014	26.77	27.00	26.67	27.00	7,221,463	+0.53(+2.02%)

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.