Print Services: Subscribe | Home Delivery Web: Mobile Edition |

 
Site Web Search powered by YAHOO!SEARCH
 
GOOGLE-C (NQ: GOOG)
537.50 USD  +2.67 (+0.50%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 541.61 542.14 536.56 537.50 2,218,249 +2.67(+0.50%)
Nov 20, 2014 531.25 535.11 531.08 534.83 1,558,446 -2.16(-0.40%)
Nov 19, 2014 535.00 538.24 530.08 536.99 1,387,817 +1.96(+0.37%)
Nov 18, 2014 537.50 541.94 534.17 535.03 1,955,150 -1.48(-0.28%)
Nov 17, 2014 543.58 543.79 534.06 536.51 1,720,980 -7.89(-1.45%)
Nov 14, 2014 546.68 546.68 542.15 544.40 1,285,991 -0.98(-0.18%)
Nov 13, 2014 549.80 549.80 543.48 545.38 1,335,675 -1.93(-0.35%)
Nov 12, 2014 550.39 550.46 545.17 547.31 1,126,282 -2.98(-0.54%)
Nov 11, 2014 548.49 551.94 546.30 550.29 963,582 +2.80(+0.51%)
Nov 10, 2014 541.46 549.59 541.02 547.49 1,129,377 +6.48(+1.20%)
Nov 07, 2014 546.21 546.21 538.67 541.01 1,629,259 -1.03(-0.19%)
Nov 06, 2014 545.50 546.89 540.97 542.04 1,328,463 -3.88(-0.71%)
Nov 05, 2014 556.80 556.80 544.05 545.92 2,026,689 -8.19(-1.48%)
Nov 04, 2014 553.00 555.50 549.30 554.11 1,238,311 -1.11(-0.20%)
Nov 03, 2014 555.50 557.90 553.23 555.22 1,377,100 -3.86(-0.69%)
Oct 31, 2014 559.35 559.57 554.75 559.08 2,032,887 +8.77(+1.59%)
Oct 30, 2014 548.95 552.80 543.51 550.31 1,451,532 +0.98(+0.18%)
Oct 29, 2014 550.00 552.83 546.98 549.33 1,766,457 +0.43(+0.08%)
Oct 28, 2014 543.00 548.98 541.62 548.90 1,270,417 +8.13(+1.50%)
Oct 27, 2014 537.03 539.78 539.78 540.77 1,183,996 +0.99(+0.18%)
Oct 24, 2014 544.36 544.88 535.79 539.78 1,972,047 -4.20(-0.77%)
Oct 23, 2014 539.32 547.22 535.85 543.98 2,345,112 +11.27(+2.12%)
Oct 22, 2014 539.80 532.71 2,916,592 +6.17(+1.17%)
Oct 21, 2014 525.19 526.79 519.11 526.54 2,331,955 +5.70(+1.09%)
Oct 20, 2014 509.45 521.76 508.63 520.84 2,605,171 +9.67(+1.89%)
Oct 17, 2014 508.53 511.17 5,530,674 -13.34(-2.54%)
Oct 16, 2014 519.00 529.43 515.00 524.51 3,687,670 -5.52(-1.04%)
Oct 15, 2014 531.01 532.80 518.30 530.03 3,710,026 -7.91(-1.47%)
Oct 14, 2014 538.90 547.19 533.17 537.94 2,217,210 +4.73(+0.89%)
Oct 13, 2014 544.99 549.50 533.10 533.21 2,576,249 -11.28(-2.07%)
Oct 10, 2014 557.72 565.13 544.05 544.49 3,078,634 -16.39(-2.92%)
Oct 09, 2014 571.18 571.49 559.06 560.88 2,519,209 -11.62(-2.03%)
Oct 08, 2014 565.57 573.88 557.49 572.50 1,987,688 +8.76(+1.55%)
Oct 07, 2014 574.40 575.27 563.74 563.74 1,906,368 -13.61(-2.36%)
Oct 06, 2014 578.80 581.00 574.44 577.35 1,211,320 +2.07(+0.36%)
Oct 03, 2014 573.05 577.22 572.50 575.28 1,138,636 +5.20(+0.91%)
Oct 02, 2014 567.31 571.91 563.32 570.08 1,175,267 +1.81(+0.32%)
Oct 01, 2014 576.01 577.58 567.01 568.27 1,444,311 -9.09(-1.57%)
Sep 30, 2014 576.93 579.85 572.85 577.36 1,618,437 +1.00(+0.17%)
Sep 29, 2014 571.75 578.19 571.17 576.36 1,281,201 -0.74(-0.13%)
Sep 26, 2014 576.06 579.25 574.66 577.10 1,439,807 +2.04(+0.35%)
Sep 25, 2014 587.55 587.98 574.18 575.06 1,924,964 -12.93(-2.20%)
Sep 24, 2014 581.46 589.63 580.52 587.99 1,724,537 +6.86(+1.18%)
Sep 23, 2014 586.85 586.85 581.00 581.13 1,467,395 -6.24(-1.06%)
Sep 22, 2014 593.82 593.95 583.46 587.37 1,685,121 -8.71(-1.46%)
Sep 19, 2014 591.50 595.07 589.50 596.08 3,727,045 +6.81(+1.16%)
Sep 18, 2014 587.00 589.54 585.00 589.27 1,441,508 +4.50(+0.77%)
Sep 17, 2014 580.01 587.52 578.78 584.77 1,690,551 +4.82(+0.83%)
Sep 16, 2014 572.76 581.50 572.76 579.95 1,478,306 +6.85(+1.20%)
Sep 15, 2014 572.94 574.95 568.21 573.10 1,596,223 -2.52(-0.44%)
Sep 12, 2014 581.00 581.64 574.46 575.62 1,597,677 -5.73(-0.99%)
Sep 11, 2014 580.36 581.81 576.26 581.35 1,217,650 -1.75(-0.30%)
Sep 10, 2014 581.50 583.50 576.94 583.10 974,789 +2.09(+0.36%)
Sep 09, 2014 588.90 588.90 580.00 581.01 1,286,716 -8.71(-1.48%)
Sep 08, 2014 586.60 591.77 586.30 589.72 1,429,096 +3.64(+0.62%)
Sep 05, 2014 583.98 586.33 581.95 586.08 1,629,477 +4.10(+0.70%)
Sep 04, 2014 580.00 586.00 580.00 581.98 1,459,841 +4.04(+0.70%)
Sep 03, 2014 580.00 582.99 575.00 577.94 1,214,564 +0.61(+0.11%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here