Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.19	34.24	34.00	34.05	3,775,967	+0.00(+0.00%)
Nov 27, 2015	34.16	34.23	34.03	34.05	1,252,356	-0.06(-0.18%)
Nov 25, 2015	33.94	34.11	34.11	34.11	3,922,400	+0.17(+0.50%)
Nov 24, 2015	33.60	34.01	33.55	33.94	4,750,515	-0.02(-0.06%)
Nov 23, 2015	34.15	34.33	33.85	33.96	3,918,113	-0.12(-0.35%)
Nov 20, 2015	34.26	34.35	34.06	34.08	4,738,566	+0.07(+0.21%)
Nov 19, 2015	34.05	34.10	33.79	34.01	6,944,366	+0.32(+0.95%)
Nov 18, 2015	33.55	33.75	33.48	33.69	5,612,851	+0.24(+0.72%)
Nov 17, 2015	33.20	33.62	33.09	33.45	5,671,630	+0.67(+2.04%)
Nov 16, 2015	32.06	32.81	32.06	32.78	8,504,257	+1.49(+4.76%)
Nov 13, 2015	30.74	31.36	30.74	31.29	3,075,303	+0.44(+1.43%)
Nov 12, 2015	31.84	31.49	30.86	30.85	2,598,642	-0.99(-3.11%)
Nov 11, 2015	31.92	32.19	31.79	31.84	2,218,588	+0.12(+0.38%)
Nov 10, 2015	31.55	31.76	31.39	31.72	1,979,914	+0.15(+0.48%)
Nov 09, 2015	31.71	31.74	31.36	31.57	2,219,491	-0.52(-1.62%)
Nov 06, 2015	32.09	32.13	31.68	32.09	3,495,020	-0.43(-1.32%)
Nov 05, 2015	32.78	32.78	32.39	32.52	2,428,995	+0.39(+1.21%)
Nov 04, 2015	32.09	32.27	31.67	32.13	3,907,437	-0.18(-0.56%)
Nov 03, 2015	32.20	32.40	31.99	32.31	2,010,566	+0.02(+0.06%)
Nov 02, 2015	31.89	32.34	31.85	32.29	2,352,408	+0.40(+1.25%)
Oct 30, 2015	32.16	32.21	31.88	31.89	2,011,412	-0.35(-1.09%)
Oct 29, 2015	31.86	32.26	31.86	32.24	2,832,845	+0.12(+0.37%)
Oct 28, 2015	32.03	32.24	31.76	32.12	2,346,616	+0.76(+2.42%)
Oct 27, 2015	31.36	31.54	31.21	31.36	2,393,041	-0.10(-0.32%)
Oct 26, 2015	31.33	31.71	31.27	31.46	1,269,256	+0.10(+0.32%)
Oct 23, 2015	31.24	31.57	31.17	31.36	2,228,970	+0.29(+0.93%)
Oct 22, 2015	31.00	31.18	30.66	31.07	2,899,541	+0.60(+1.97%)
Oct 21, 2015	30.89	30.94	30.26	30.47	3,274,620	-0.46(-1.49%)
Oct 20, 2015	31.53	31.56	30.83	30.93	2,979,518	-1.27(-3.94%)
Oct 19, 2015	32.26	32.44	31.97	32.20	3,629,381	-0.15(-0.46%)
Oct 16, 2015	31.79	32.37	31.79	32.35	2,391,330	+0.11(+0.34%)
Oct 15, 2015	31.80	32.29	31.74	32.24	2,514,717	+0.73(+2.32%)
Oct 14, 2015	31.46	31.64	31.38	31.51	1,667,043	+0.21(+0.67%)
Oct 13, 2015	31.52	31.77	31.20	31.30	3,289,509	-0.83(-2.58%)
Oct 12, 2015	32.18	32.23	31.99	32.13	2,393,393	-0.10(-0.31%)
Oct 09, 2015	32.30	32.42	32.12	32.23	2,425,058	-0.16(-0.49%)
Oct 08, 2015	32.09	32.42	31.86	32.39	4,027,069	+0.47(+1.47%)
Oct 07, 2015	31.60	32.16	31.38	31.92	3,624,380	-0.16(-0.50%)
Oct 06, 2015	32.23	32.38	31.80	32.08	2,441,015	-0.30(-0.93%)
Oct 05, 2015	32.16	32.45	32.16	32.38	1,720,074	+0.27(+0.84%)
Oct 02, 2015	31.35	32.12	31.24	32.11	2,071,433	+0.32(+1.01%)
Oct 01, 2015	31.84	31.99	31.44	31.79	1,914,296	-0.03(-0.09%)
Sep 30, 2015	31.86	31.98	31.58	31.82	1,818,024	+0.54(+1.73%)
Sep 29, 2015	31.24	31.65	31.02	31.28	2,282,516	-0.13(-0.41%)
Sep 28, 2015	32.43	32.43	31.13	31.41	4,275,161	-0.95(-2.94%)
Sep 25, 2015	32.89	33.01	32.13	32.36	3,432,120	-0.09(-0.28%)
Sep 24, 2015	32.32	32.59	32.09	32.45	1,913,967	+0.15(+0.46%)
Sep 23, 2015	32.33	32.43	32.11	32.30	1,956,743	+0.09(+0.28%)
Sep 22, 2015	32.63	32.71	31.96	32.21	3,717,596	-1.33(-3.97%)
Sep 21, 2015	34.20	34.25	33.18	33.54	4,795,010	-0.83(-2.41%)
Sep 18, 2015	33.95	34.47	33.87	34.37	6,937,293	+0.56(+1.66%)
Sep 17, 2015	33.24	34.04	33.15	33.81	3,528,652	+0.19(+0.57%)
Sep 16, 2015	33.55	33.73	33.35	33.62	2,137,311	+0.16(+0.48%)
Sep 15, 2015	33.23	33.48	33.11	33.46	2,312,265	+0.29(+0.87%)
Sep 14, 2015	33.23	33.25	33.01	33.17	1,493,020	-0.13(-0.39%)
Sep 11, 2015	33.11	33.33	33.06	33.30	2,018,818	+0.02(+0.06%)
Sep 10, 2015	32.93	33.55	32.88	33.28	3,565,222	+0.88(+2.72%)
Sep 09, 2015	33.26	33.26	32.34	32.40	2,532,691	-0.53(-1.61%)
Sep 08, 2015	32.82	32.99	32.58	32.93	2,350,541	+1.23(+3.88%)
Sep 04, 2015	32.16	31.70	31.70	31.70	1,993,100	-0.54(-1.67%)
Sep 03, 2015	32.50	32.66	32.05	32.24	2,843,842	+0.56(+1.77%)
Sep 02, 2015	31.76	31.76	31.34	31.68	2,645,252	+0.99(+3.23%)