Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.70	34.70	34.70	0	+0.59(+1.73%)
Dec 28, 2017	33.98	34.20	33.96	34.11	2,441,546	+0.39(+1.16%)
Dec 27, 2017	33.78	33.80	33.60	33.72	2,566,932	+0.07(+0.21%)
Dec 26, 2017	33.45	33.84	33.45	33.65	1,712,548	+0.04(+0.12%)
Dec 22, 2017	33.55	33.74	33.40	33.61	2,948,854	+0.17(+0.51%)
Dec 21, 2017	33.29	33.52	33.17	33.44	4,171,002	+0.43(+1.30%)
Dec 20, 2017	33.33	33.34	32.94	33.01	1,509,028	-0.14(-0.42%)
Dec 19, 2017	33.23	33.36	33.06	33.15	1,858,015	-0.19(-0.57%)
Dec 18, 2017	33.30	33.55	33.27	33.34	1,656,952	+0.21(+0.63%)
Dec 15, 2017	32.94	33.15	32.89	33.13	2,256,521	-0.16(-0.48%)
Dec 14, 2017	33.50	33.60	33.19	33.29	3,175,953	-0.28(-0.83%)
Dec 13, 2017	33.34	33.66	33.30	33.57	4,972,890	+0.15(+0.45%)
Dec 12, 2017	33.42	33.49	33.28	33.42	2,217,041	+0.30(+0.91%)
Dec 11, 2017	32.85	33.22	32.80	33.12	3,937,859	+0.38(+1.16%)
Dec 08, 2017	32.47	32.78	32.39	32.74	2,421,155	+0.52(+1.61%)
Dec 07, 2017	32.11	32.33	32.07	32.22	3,480,215	+0.13(+0.41%)
Dec 06, 2017	32.12	32.31	31.99	32.09	2,675,633	-0.11(-0.34%)
Dec 05, 2017	32.12	32.38	32.10	32.20	3,356,302	+0.03(+0.09%)
Dec 04, 2017		32.98	32.16	32.17	3,113,673	-0.68(-2.07%)
Dec 01, 2017	32.80	33.12	32.77	32.85	3,306,645	-0.02(-0.06%)
Nov 30, 2017	32.93	33.13	32.70	32.87	4,315,556	-0.45(-1.35%)
Nov 29, 2017	33.56	33.61	33.27	33.32	3,594,834	-0.20(-0.60%)
Nov 28, 2017	33.53	33.59	33.38	33.52	3,352,454	-0.16(-0.48%)
Nov 27, 2017	34.06	34.08	33.63	33.68	1,644,670	-0.16(-0.47%)
Nov 24, 2017	33.77	33.91	33.64	33.84	955,937	+0.01(+0.03%)
Nov 22, 2017	34.00	34.04	33.69	33.83	1,277,344	+0.10(+0.30%)
Nov 21, 2017	33.50	33.91	33.49	33.73	1,358,465	+0.35(+1.05%)
Nov 20, 2017	33.51	33.58	33.30	33.38	1,894,400	-0.08(-0.24%)
Nov 17, 2017	33.29	33.49	33.28	33.46	2,467,623	-0.06(-0.18%)
Nov 16, 2017	33.59	33.69	33.50	33.52	1,990,949	+0.13(+0.39%)
Nov 15, 2017	33.39	33.48	33.34	33.39	2,211,688	+0.14(+0.42%)
Nov 14, 2017	32.72	33.26	32.67	33.25	2,914,202	+0.34(+1.03%)
Nov 13, 2017	32.85	32.94	32.75	32.91	2,416,224	+0.00(+0.00%)
Nov 10, 2017	32.69	33.10	32.61	32.91	4,922,394	-0.20(-0.60%)
Nov 09, 2017	33.29	33.32	32.93	33.11	3,738,582	-0.22(-0.66%)
Nov 08, 2017	33.24	33.41	33.07	33.33	4,434,793	-0.28(-0.83%)
Nov 07, 2017	33.61	33.70	33.38	33.61	4,409,483	-0.61(-1.78%)
Nov 06, 2017	34.33	34.35	34.12	34.22	3,390,584	-0.26(-0.75%)
Nov 03, 2017	34.21	34.54	34.18	34.48	2,924,097	+0.37(+1.08%)
Nov 02, 2017	34.29	34.37	34.03	34.11	3,234,366	-0.45(-1.30%)
Nov 01, 2017	34.50	34.79	34.48	34.56	3,976,772	+0.06(+0.17%)
Oct 31, 2017	34.11	34.51	33.76	34.50	5,030,966	+0.73(+2.16%)
Oct 30, 2017	33.59	33.90	33.52	33.77	2,903,806	+0.28(+0.84%)
Oct 27, 2017	33.58	33.67	33.40	33.49	2,532,241	-0.04(-0.12%)
Oct 26, 2017	34.02	34.05	33.35	33.53	3,635,347	-0.59(-1.73%)
Oct 25, 2017	34.33	34.50	33.98	34.12	3,225,515	-0.09(-0.26%)
Oct 24, 2017	34.13	34.25	33.84	34.21	4,621,465	-0.18(-0.52%)
Oct 23, 2017	34.57	34.71	34.35	34.39	2,575,280	-0.23(-0.66%)
Oct 20, 2017	34.77	34.81	34.53	34.62	2,302,108	-0.09(-0.26%)
Oct 19, 2017	34.63	34.81	34.52	34.71	2,443,658	+0.06(+0.17%)
Oct 18, 2017	34.66	34.81	34.59	34.65	3,782,718	-0.13(-0.37%)
Oct 17, 2017	34.58	34.89	34.49	34.78	6,444,751	+0.13(+0.38%)
Oct 16, 2017	34.91	34.94	34.61	34.65	3,489,381	+0.04(+0.12%)
Oct 13, 2017	34.70	34.78	34.55	34.61	2,865,025	+0.08(+0.23%)
Oct 12, 2017	34.49	34.62	34.46	34.53	5,071,656	-0.06(-0.17%)
Oct 11, 2017	34.59	34.78	34.41	34.59	2,771,250	-0.04(-0.12%)
Oct 10, 2017	34.41	34.74	34.40	34.63	3,685,311	+0.15(+0.44%)
Oct 09, 2017	34.38	34.54	34.19	34.48	2,554,126	+0.22(+0.64%)
Oct 06, 2017	34.02	34.27	34.01	34.26	2,973,636	+0.03(+0.09%)
Oct 05, 2017	34.06	34.23	33.98	34.23	4,724,024	-0.12(-0.35%)
Oct 04, 2017	34.27	34.40	34.21	34.35	2,221,388	+0.09(+0.26%)
Oct 03, 2017	34.08	34.33	34.06	34.26	3,938,486	-0.01(-0.03%)