GOOGLE-C (NQ: GOOG)
510.66 USD  +0.66 (+0.13%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 511.00 511.09 501.20 510.66 4,161,397 +0.66(+0.13%)
Jan 28, 2015 522.78 522.99 510.00 510.00 1,678,460 -8.63(-1.66%)
Jan 27, 2015 529.97 530.70 518.19 518.63 1,897,841 -16.58(-3.10%)
Jan 26, 2015 538.53 539.00 529.67 535.21 1,538,794 -4.74(-0.88%)
Jan 23, 2015 535.59 542.17 533.00 539.95 2,275,485 +5.56(+1.04%)
Jan 22, 2015 536.33 519.70 534.39 2,667,924 +16.35(+3.16%)
Jan 21, 2015 519.28 518.04 2,262,415 +11.14(+2.20%)
Jan 20, 2015 511.00 512.50 506.02 506.90 2,222,814 -1.18(-0.23%)
Jan 16, 2015 500.01 508.19 500.00 508.08 2,292,043 +6.29(+1.25%)
Jan 15, 2015 497.76 501.79 2,710,991 +0.92(+0.18%)
Jan 14, 2015 494.65 503.23 493.00 500.87 2,212,978 +4.69(+0.95%)
Jan 13, 2015 496.18 2,365,633 +3.63(+0.74%)
Jan 12, 2015 494.94 495.98 487.56 492.55 2,318,758 -3.62(-0.73%)
Jan 09, 2015 504.76 504.92 494.79 496.17 2,065,715 -6.51(-1.30%)
Jan 08, 2015 497.99 503.48 491.00 502.68 3,342,261 +1.58(+0.32%)
Jan 07, 2015 507.00 507.24 499.65 501.10 2,059,036 -0.86(-0.17%)
Jan 06, 2015 515.00 516.17 501.05 501.96 2,891,202 -11.91(-2.32%)
Jan 05, 2015 523.26 524.33 513.06 513.87 2,049,405 -10.94(-2.08%)
Jan 02, 2015 529.01 531.27 524.10 524.81 1,446,662 -1.59(-0.30%)
Dec 31, 2014 526.40 526.40 526.40 0 -4.02(-0.76%)
Dec 30, 2014 528.09 531.15 527.13 530.42 873,830 +0.09(+0.02%)
Dec 29, 2014 532.19 535.48 530.01 530.33 2,276,069 -3.70(-0.69%)
Dec 26, 2014 528.77 534.25 527.31 534.03 1,037,727 +5.26(+0.99%)
Dec 24, 2014 528.77 528.77 528.77 0 -1.82(-0.34%)
Dec 23, 2014 527.00 534.56 526.29 530.59 2,191,447 +5.72(+1.09%)
Dec 22, 2014 516.08 526.46 516.08 524.87 2,722,593 +8.52(+1.65%)
Dec 19, 2014 511.51 517.72 506.91 516.35 3,680,148 +5.25(+1.03%)
Dec 18, 2014 512.95 513.87 504.70 511.10 2,911,762 +6.21(+1.23%)
Dec 17, 2014 497.00 507.00 496.81 504.89 2,873,654 +9.50(+1.92%)
Dec 16, 2014 489.00 495.39 3,950,698 -18.41(-3.58%)
Dec 15, 2014 522.74 523.10 513.27 513.80 2,806,566 -4.86(-0.94%)
Dec 12, 2014 523.51 528.50 518.66 518.66 1,989,117 -9.68(-1.83%)
Dec 11, 2014 527.80 533.92 527.10 528.34 1,606,381 +2.28(+0.43%)
Dec 10, 2014 533.08 536.33 525.56 526.06 1,716,706 -7.31(-1.37%)
Dec 09, 2014 522.14 534.19 520.50 533.37 1,867,150 +6.39(+1.21%)
Dec 08, 2014 527.13 531.00 523.79 526.98 2,326,814 +1.72(+0.33%)
Dec 05, 2014 531.00 532.89 524.28 525.26 2,558,649 -12.05(-2.24%)
Dec 04, 2014 531.16 537.34 528.59 537.31 1,392,011 +5.99(+1.13%)
Dec 03, 2014 531.44 536.00 529.26 531.32 1,279,028 -2.43(-0.46%)
Dec 02, 2014 533.51 535.50 529.80 533.75 1,522,420 -0.05(-0.01%)
Dec 01, 2014 538.90 541.41 531.86 533.80 2,106,983 -8.03(-1.48%)
Nov 28, 2014 540.62 542.00 536.60 541.83 1,145,231 +1.46(+0.27%)
Nov 26, 2014 540.37 540.37 540.37 0 -0.71(-0.13%)
Nov 25, 2014 539.00 543.98 538.60 541.08 1,784,212 +1.81(+0.34%)
Nov 24, 2014 537.65 542.70 535.62 539.27 1,701,337 +1.77(+0.33%)
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%)
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
Copyright © 2010 by the El Paso Times and MediaNews Group and/or wire services and suppliers.
None of the content on this site may be republished or reused in any way without the written permission of the copyright holder.
Advertise with Us | Customer Service | e-Edition | Facebook | Mobile | My Yahoo | Newsletters | RSS | Site Map | Twitter | YouTube
News Partners:   Alamogordo Daily News | Carlsbad Current-Argus | Deming Headlight | Farmington Daily Times | Las Cruces Sun-News | Ruidoso News | Silver City Sun-News