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

 
Site Web Search powered by YAHOO!SEARCH
 
GOOGLE-C (NQ: GOOG)
565.06 USD  +18.06 (+3.30%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 566.10 571.14 557.25 565.06 4,918,979 +18.06(+3.30%)
Apr 23, 2015 541.00 550.96 540.23 547.00 4,169,351 +7.64(+1.42%)
Apr 22, 2015 534.40 541.08 531.75 539.36 1,588,906 +5.40(+1.01%)
Apr 21, 2015 537.51 539.39 533.67 533.97 1,839,618 -1.41(-0.26%)
Apr 20, 2015 525.60 536.09 524.57 535.38 1,675,224 +11.33(+2.16%)
Apr 17, 2015 528.66 529.84 521.01 524.05 2,145,955 -9.75(-1.83%)
Apr 16, 2015 529.90 535.59 529.61 533.80 1,296,304 +1.27(+0.24%)
Apr 15, 2015 528.70 534.73 523.22 532.53 2,312,436 +2.14(+0.40%)
Apr 14, 2015 536.25 537.57 528.09 530.39 2,596,765 -8.78(-1.63%)
Apr 13, 2015 538.41 544.06 537.31 539.17 1,640,807 -0.84(-0.16%)
Apr 10, 2015 542.29 542.29 537.31 540.01 1,405,574 -0.77(-0.14%)
Apr 09, 2015 541.03 541.95 535.49 540.78 1,553,586 -0.83(-0.15%)
Apr 08, 2015 538.38 543.85 538.38 541.61 1,175,322 +4.59(+0.85%)
Apr 07, 2015 538.08 542.69 536.10 537.02 1,299,295 +0.26(+0.05%)
Apr 06, 2015 532.22 538.41 529.57 536.77 1,320,766 +1.23(+0.23%)
Apr 02, 2015 535.53 535.53 535.53 0 -7.03(-1.30%)
Apr 01, 2015 548.60 551.14 539.50 542.56 1,957,618 -5.44(-0.99%)
Mar 31, 2015 550.00 554.71 546.72 548.00 1,583,613 -4.03(-0.73%)
Mar 30, 2015 551.62 553.47 548.17 552.03 1,283,958 +3.69(+0.67%)
Mar 27, 2015 553.00 555.28 548.13 548.34 1,892,323 -6.83(-1.23%)
Mar 26, 2015 557.59 558.90 550.65 555.17 1,567,408 -3.61(-0.65%)
Mar 25, 2015 570.50 572.26 558.74 558.78 2,146,310 -11.41(-2.00%)
Mar 24, 2015 562.56 574.59 561.21 570.19 2,575,913 +11.38(+2.04%)
Mar 23, 2015 560.43 562.36 555.83 558.81 1,639,306 -1.55(-0.28%)
Mar 20, 2015 561.65 561.72 559.05 560.36 2,609,690 +2.37(+0.42%)
Mar 19, 2015 559.39 560.80 556.15 557.99 1,194,029 -1.51(-0.27%)
Mar 18, 2015 552.50 559.78 547.00 559.50 2,128,331 +8.66(+1.57%)
Mar 17, 2015 551.71 553.80 548.00 550.84 1,800,570 -3.67(-0.66%)
Mar 16, 2015 550.95 556.85 546.06 554.51 1,636,493 +7.19(+1.31%)
Mar 13, 2015 553.50 558.40 544.22 547.32 1,698,872 -8.19(-1.47%)
Mar 12, 2015 553.51 556.37 550.46 555.51 1,385,717 +4.33(+0.79%)
Mar 11, 2015 555.14 558.14 550.68 551.18 1,815,763 -3.83(-0.69%)
Mar 10, 2015 564.25 564.85 554.73 555.01 1,787,297 -13.84(-2.43%)
Mar 09, 2015 566.86 570.27 563.53 568.85 1,059,336 +1.16(+0.21%)
Mar 06, 2015 574.88 576.68 566.76 567.68 1,654,561 -7.65(-1.33%)
Mar 05, 2015 575.02 577.91 573.41 575.33 1,385,694 +1.96(+0.34%)
Mar 04, 2015 577.11 568.01 573.37 1,869,850 -0.27(-0.05%)
Mar 03, 2015 575.39 573.64 1,699,941 +2.30(+0.40%)
Mar 02, 2015 560.53 572.15 558.75 571.34 2,123,463 +12.94(+2.32%)
Feb 27, 2015 554.24 564.71 552.90 558.40 2,403,553 +2.92(+0.53%)
Feb 26, 2015 556.14 555.48 2,303,850 +11.61(+2.13%)
Feb 25, 2015 535.90 546.22 535.45 543.87 1,821,016 +7.78(+1.45%)
Feb 24, 2015 530.00 536.79 528.25 536.09 1,002,373 +4.18(+0.79%)
Feb 23, 2015 536.05 536.44 529.41 531.91 1,453,629 -7.04(-1.31%)
Feb 20, 2015 543.13 543.75 535.80 538.95 1,441,212 -3.92(-0.72%)
Feb 19, 2015 538.04 543.11 538.01 542.87 987,447 +3.17(+0.59%)
Feb 18, 2015 541.40 545.49 537.51 539.70 1,448,501 -3.14(-0.58%)
Feb 17, 2015 546.83 550.00 541.09 542.84 1,612,238 -6.17(-1.12%)
Feb 13, 2015 549.01 549.01 549.01 0 +6.08(+1.12%)
Feb 12, 2015 537.25 544.82 534.67 542.93 1,614,407 +6.96(+1.30%)
Feb 11, 2015 535.30 538.45 533.38 535.97 1,372,845 -0.97(-0.18%)
Feb 10, 2015 529.30 537.70 526.92 536.94 1,744,714 +9.11(+1.73%)
Feb 09, 2015 528.00 532.00 526.02 527.83 1,263,544 -3.17(-0.60%)
Feb 06, 2015 527.64 537.20 526.41 531.00 1,758,650 +3.42(+0.65%)
Feb 05, 2015 523.79 528.50 522.09 527.58 1,843,729 +4.82(+0.92%)
Feb 04, 2015 529.24 532.67 521.27 522.76 1,658,565 -6.48(-1.22%)
Feb 03, 2015 528.00 533.40 523.26 529.24 2,033,052 +0.76(+0.14%)
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