AZNAstrazeneca Plc04/18/2018
LAST:

 4,965
CHANGE:
 37.50
OPEN:
4,940
HIGH:
4,985
ASK:
5,000
VOLUME:
1,561,512
CHANGE(%):
0.76
PREV:
4,927
LOW:
4,929
BID:
4,895
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/184,9404,9854,9294,9651,561,5120
04/17/184,9264,9354,8754,9272,052,9900
04/16/185,0215,0224,8754,9162,544,7090
04/13/185,0495,0495,0005,0101,646,4270
04/12/185,0775,0775,0275,0451,825,1820
04/11/185,1495,1495,0395,0702,692,4800
04/10/185,0345,0995,0085,0772,588,5170
04/09/185,0065,0194,9614,9951,358,1620
04/06/184,9805,0104,9694,9911,678,9640
04/05/184,9355,0124,9015,0073,648,8980
FUNDAMENTALS
Sector:Pharmaceuticals & Biotechnology
Industry:Pharmaceuticals
52wk range:4,260.00 - 5,520.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 05, 1970
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,295140.19
DJI24,748-390.16
SP5002,70920.08
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,34920.14
BDI1,200494.26
HSI28,5943491.23