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%)

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.