Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	29.63	30.24	29.59	30.19	5,627,490	+0.34(+1.14%)
Jun 29, 2016	29.68	30.12	29.41	29.85	6,757,438	+0.76(+2.61%)
Jun 28, 2016	28.46	29.17	28.41	29.09	5,927,770	+1.14(+4.08%)
Jun 27, 2016	27.91	28.05	27.57	27.95	8,211,286	+0.09(+0.32%)
Jun 24, 2016	27.65	28.76	27.61	27.86	10,567,309	-1.43(-4.88%)
Jun 23, 2016	29.12	29.31	28.80	29.29	4,196,994	+0.59(+2.06%)
Jun 22, 2016	28.98	29.19	28.64	28.70	6,579,673	+0.06(+0.21%)
Jun 21, 2016	28.75	28.90	28.57	28.64	4,146,878	+0.22(+0.77%)
Jun 20, 2016	28.89	28.90	28.40	28.42	5,178,014	+0.84(+3.05%)
Jun 17, 2016	27.75	27.75	27.44	27.58	8,598,610	-0.05(-0.18%)
Jun 16, 2016	27.16	27.68	26.97	27.63	6,182,574	+0.26(+0.95%)
Jun 15, 2016	27.57	27.76	27.30	27.37	4,787,591	+0.11(+0.40%)
Jun 14, 2016	27.16	27.32	26.99	27.26	6,095,743	-0.34(-1.23%)
Jun 13, 2016	27.69	27.91	27.55	27.60	3,772,564	-0.37(-1.32%)
Jun 10, 2016	28.17	28.22	27.75	27.97	5,556,510	-0.99(-3.42%)
Jun 09, 2016	29.20	29.37	28.92	28.96	3,629,223	-0.68(-2.29%)
Jun 08, 2016	29.91	29.91	29.60	29.64	3,686,636	-0.21(-0.70%)
Jun 07, 2016	29.88	30.00	29.82	29.85	4,011,037	-0.02(-0.07%)
Jun 06, 2016	29.77	30.03	29.77	29.87	2,787,714	+0.14(+0.47%)
Jun 03, 2016	29.84	29.89	29.55	29.73	2,759,836	+0.06(+0.20%)
Jun 02, 2016	29.40	29.74	29.35	29.67	3,038,510	+0.22(+0.75%)
Jun 01, 2016	29.36	29.56	29.34	29.45	4,156,038	-0.25(-0.84%)
May 31, 2016	30.09	30.20	29.56	29.70	4,573,150	-0.18(-0.60%)
May 27, 2016	29.58	29.88	29.88	29.88	4,899,000	-0.07(-0.23%)
May 26, 2016	29.68	30.09	29.67	29.95	5,475,115	-0.03(-0.10%)
May 25, 2016	29.92	30.09	29.76	29.98	4,727,652	+0.50(+1.70%)
May 24, 2016	29.04	29.53	29.03	29.48	3,534,346	+0.83(+2.90%)
May 23, 2016	28.69	28.82	28.54	28.65	3,350,832	-0.04(-0.14%)
May 20, 2016	28.49	28.83	28.48	28.69	3,643,113	+0.31(+1.09%)
May 19, 2016	28.49	28.50	28.11	28.38	2,998,090	-0.47(-1.63%)
May 18, 2016	28.80	28.91	28.61	28.85	3,805,293	+0.06(+0.21%)
May 17, 2016	28.90	28.94	28.67	28.79	2,381,906	+0.00(+0.00%)
May 16, 2016	28.42	28.84	28.41	28.79	3,673,671	+0.29(+1.02%)
May 13, 2016	28.39	28.70	28.39	28.50	4,736,152	+0.11(+0.39%)
May 12, 2016	28.98	28.98	28.37	28.39	3,616,769	-0.22(-0.77%)
May 11, 2016	28.78	28.93	28.60	28.61	2,258,902	-0.33(-1.14%)
May 10, 2016	28.81	29.00	28.73	28.94	3,315,446	+0.16(+0.56%)
May 09, 2016	28.63	28.93	28.56	28.78	3,361,158	+0.82(+2.93%)
May 06, 2016	27.90	28.05	27.74	27.96	2,889,608	-0.14(-0.50%)
May 05, 2016	28.09	28.21	27.94	28.10	3,884,577	-0.16(-0.57%)
May 04, 2016	28.20	28.35	28.07	28.26	4,892,073	-0.66(-2.28%)
May 03, 2016	28.81	29.17	28.75	28.92	5,237,433	-0.36(-1.23%)
May 02, 2016	29.11	29.29	28.91	29.28	2,607,929	+0.32(+1.10%)
Apr 29, 2016	29.73	29.76	28.88	28.96	4,752,661	-0.31(-1.06%)
Apr 28, 2016	29.22	29.51	29.09	29.27	3,706,879	-0.15(-0.51%)
Apr 27, 2016	29.37	29.58	29.31	29.42	4,806,900	-0.18(-0.61%)
Apr 26, 2016	29.69	29.79	29.49	29.60	3,805,650	-0.41(-1.37%)
Apr 25, 2016	29.97	30.06	29.86	30.01	2,698,118	-0.09(-0.30%)
Apr 22, 2016	30.09	30.18	29.86	30.10	2,280,498	-0.03(-0.10%)
Apr 21, 2016	29.95	30.17	29.93	30.13	4,089,828	-0.04(-0.13%)
Apr 20, 2016	30.00	30.28	29.97	30.17	3,518,097	-0.08(-0.26%)
Apr 19, 2016	30.27	30.41	30.13	30.25	4,323,453	+0.05(+0.17%)
Apr 18, 2016	29.66	30.27	29.66	30.20	7,279,728	+0.49(+1.65%)
Apr 15, 2016	29.74	29.80	29.59	29.71	2,267,958	+0.07(+0.24%)
Apr 14, 2016	29.59	29.72	29.48	29.64	1,991,178	+0.10(+0.34%)
Apr 13, 2016	29.39	29.61	29.27	29.54	2,772,657	+0.37(+1.27%)
Apr 12, 2016	28.99	29.22	28.77	29.17	3,250,250	+0.08(+0.28%)
Apr 11, 2016	29.52	29.54	29.04	29.09	3,083,169	-0.36(-1.22%)
Apr 08, 2016	29.60	29.63	29.38	29.45	2,951,482	-0.18(-0.61%)
Apr 07, 2016	29.59	29.80	29.52	29.63	4,488,773	-0.16(-0.54%)
Apr 06, 2016	28.91	29.87	28.90	29.79	5,192,549	+1.50(+5.30%)
Apr 05, 2016	28.32	28.47	28.17	28.29	5,075,726	-0.27(-0.95%)
Apr 04, 2016	28.79	28.79	28.53	28.56	3,825,604	+0.34(+1.20%)