Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	56.91	57.62	56.91	57.19	2,330,710	+1.66(+2.99%)
Nov 27, 2013	55.75	55.85	55.43	55.53	1,513,961	+0.15(+0.27%)
Nov 26, 2013	55.38	55.72	55.23	55.38	1,646,837	+0.10(+0.18%)
Nov 25, 2013	55.48	55.59	55.24	55.28	1,132,542	-0.70(-1.25%)
Nov 22, 2013	55.95	56.00	55.68	55.98	2,812,944	+1.02(+1.86%)
Nov 21, 2013	54.71	55.15	54.68	54.96	2,555,601	+1.65(+3.10%)
Nov 20, 2013	53.51	53.69	53.16	53.31	667,059	-0.09(-0.17%)
Nov 19, 2013	53.35	53.45	53.18	53.40	911,013	+0.22(+0.41%)
Nov 18, 2013	53.55	53.61	53.12	53.18	1,185,765	-0.09(-0.17%)
Nov 15, 2013	53.23	53.36	53.10	53.27	824,282	+0.28(+0.53%)
Nov 14, 2013	52.69	53.10	52.69	52.99	1,281,349	+0.33(+0.63%)
Nov 13, 2013	52.15	52.86	52.14	52.66	2,341,674	+0.27(+0.52%)
Nov 12, 2013	52.30	52.52	52.09	52.39	2,394,001	+0.00(+0.00%)
Nov 11, 2013	52.54	52.70	52.08	52.39	3,502,195	-0.21(-0.40%)
Nov 08, 2013	52.41	52.63	52.34	52.60	1,055,322	+0.03(+0.06%)
Nov 07, 2013	52.86	52.92	52.50	52.57	942,055	-0.50(-0.94%)
Nov 06, 2013	53.11	53.24	52.99	53.07	647,443	+0.08(+0.15%)
Nov 05, 2013	52.56	53.00	52.48	52.99	1,036,911	+0.26(+0.49%)
Nov 04, 2013	52.69	52.74	52.41	52.73	1,187,607	+0.04(+0.08%)
Nov 01, 2013	52.74	52.78	52.40	52.69	2,033,657	-0.17(-0.32%)
Oct 31, 2013	52.51	53.26	52.42	52.86	1,634,368	-0.71(-1.33%)
Oct 30, 2013	53.58	53.73	53.21	53.57	1,968,650	+0.27(+0.51%)
Oct 29, 2013	53.37	53.55	53.19	53.30	672,662	-0.16(-0.30%)
Oct 28, 2013	53.04	53.63	52.99	53.46	1,481,045	+0.72(+1.37%)
Oct 25, 2013	52.55	52.74	52.39	52.74	1,200,941	+0.76(+1.46%)
Oct 24, 2013	52.22	52.38	51.98	51.98	1,467,679	-0.11(-0.21%)
Oct 23, 2013	51.93	52.21	51.92	52.09	904,349	+0.20(+0.39%)
Oct 22, 2013	51.48	51.99	51.46	51.89	615,079	+0.57(+1.11%)
Oct 21, 2013	51.31	51.44	51.20	51.32	593,893	+0.20(+0.39%)
Oct 18, 2013	51.06	51.22	51.01	51.12	617,404	-0.13(-0.25%)
Oct 17, 2013	51.14	51.34	50.96	51.25	929,144	+0.76(+1.51%)
Oct 16, 2013	50.39	50.58	50.27	50.49	1,013,975	-0.14(-0.28%)
Oct 15, 2013	51.09	51.11	50.57	50.63	1,168,362	-0.61(-1.19%)
Oct 14, 2013	50.95	51.28	50.87	51.24	773,058	+0.28(+0.55%)
Oct 11, 2013	50.62	51.08	50.50	50.96	1,562,387	+0.58(+1.15%)
Oct 10, 2013	49.99	50.41	49.99	50.38	1,198,812	+0.66(+1.33%)
Oct 09, 2013	49.98	50.01	49.63	49.72	1,613,199	-0.78(-1.54%)
Oct 08, 2013	50.80	51.02	50.47	50.50	1,612,950	-0.75(-1.46%)
Oct 07, 2013	50.93	51.34	50.93	51.25	1,651,802	-0.07(-0.14%)
Oct 04, 2013	51.44	51.54	51.20	51.32	1,086,192	-0.54(-1.04%)
Oct 03, 2013	52.12	52.17	51.66	51.86	1,027,785	-0.26(-0.50%)
Oct 02, 2013	51.92	52.12	51.72	52.12	1,025,920	+0.20(+0.39%)
Oct 01, 2013	52.08	52.24	51.76	51.92	1,292,382	-0.01(-0.02%)
Sep 30, 2013	51.84	52.16	51.79	51.93	1,458,374	+0.16(+0.31%)
Sep 27, 2013	51.68	51.91	51.60	51.77	1,159,590	-0.23(-0.44%)
Sep 26, 2013	51.65	52.00	51.65	52.00	1,052,980	+0.50(+0.97%)
Sep 25, 2013	51.72	51.74	51.45	51.50	877,877	-0.08(-0.16%)
Sep 24, 2013	51.60	51.73	51.51	51.58	996,963	-0.10(-0.19%)
Sep 23, 2013	51.76	51.80	51.42	51.68	1,048,704	-0.27(-0.52%)
Sep 20, 2013	52.23	52.33	51.90	51.95	988,371	+0.13(+0.25%)
Sep 19, 2013	52.33	52.34	51.75	51.82	1,193,704	-0.26(-0.50%)
Sep 18, 2013	51.39	52.13	51.22	52.08	1,358,360	+0.81(+1.58%)
Sep 17, 2013	51.35	51.58	51.17	51.27	1,461,434	-0.04(-0.08%)
Sep 16, 2013	51.80	51.60	51.24	51.31	1,781,296	+0.66(+1.30%)
Sep 13, 2013	50.41	50.75	50.31	50.65	1,328,809	+0.08(+0.16%)
Sep 12, 2013	50.55	50.80	50.53	50.57	1,932,158	+0.06(+0.12%)
Sep 11, 2013	49.64	52.34	49.62	50.51	2,954,174	+0.94(+1.90%)
Sep 10, 2013	49.20	49.62	49.20	49.57	1,376,481	+0.38(+0.77%)
Sep 09, 2013	48.87	49.22	48.82	49.19	1,018,315	+0.31(+0.63%)
Sep 06, 2013	49.01	49.05	48.53	48.88	1,978,348	-0.25(-0.51%)
Sep 05, 2013	49.14	49.27	48.98	49.13	1,406,991	-0.33(-0.67%)
Sep 04, 2013	48.97	49.49	48.95	49.46	1,063,444	+0.50(+1.02%)