FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,864.72 USD  -13.22 (-0.70%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 76.75 78.17 76.10 76.34 5,300,528 -1.87(-2.39%)
Jul 30, 2008 78.36 79.85 76.42 78.21 7,566,717 +0.00(+0.00%)
Jul 29, 2008 78.21 78.80 76.16 78.21 6,769,610 +2.23(+2.93%)
Jul 28, 2008 77.09 78.31 74.86 75.98 10,480,066 -2.33(-2.98%)
Jul 25, 2008 79.63 80.94 78.12 78.31 9,088,820 -0.41(-0.52%)
Jul 24, 2008 76.30 82.38 76.29 78.72 30,996,516 +8.18(+11.60%)
Jul 23, 2008 67.46 72.07 67.46 70.54 17,679,120 +2.57(+3.78%)
Jul 22, 2008 67.09 69.14 65.88 67.97 8,795,796 -0.51(-0.74%)
Jul 21, 2008 69.52 69.80 66.30 68.48 6,895,633 -0.64(-0.93%)
Jul 18, 2008 69.94 70.84 68.40 69.12 8,297,959 -2.99(-4.15%)
Jul 17, 2008 71.20 72.38 67.74 72.11 9,593,160 +0.27(+0.38%)
Jul 16, 2008 66.94 72.75 66.84 71.84 12,038,613 +4.81(+7.18%)
Jul 15, 2008 65.87 68.62 62.99 67.03 11,341,926 +0.75(+1.13%)
Jul 14, 2008 69.31 69.50 65.59 66.28 9,021,209 -2.26(-3.30%)
Jul 11, 2008 69.40 69.99 66.74 68.54 7,929,918 -2.09(-2.96%)
Jul 10, 2008 70.70 71.77 67.99 70.63 9,941,594 +0.02(+0.03%)
Jul 09, 2008 74.56 74.90 70.48 70.61 6,912,004 -4.43(-5.90%)
Jul 08, 2008 72.38 75.49 71.75 75.04 7,915,971 +2.55(+3.52%)
Jul 07, 2008 72.37 74.40 70.76 72.49 7,355,489 +0.49(+0.68%)
Jul 04, 2008 72.51 73.84 70.52 72.00 4,248,152 +0.00(+0.00%)
Jul 03, 2008 72.51 73.84 70.52 72.00 4,248,152 +0.56(+0.78%)
Jul 02, 2008 74.16 74.41 71.38 71.44 7,044,306 -2.18(-2.96%)
Jul 01, 2008 72.24 74.23 70.52 73.62 10,275,246 +0.29(+0.40%)
Jun 30, 2008 74.27 76.12 73.21 73.33 7,114,348 -1.33(-1.78%)
Jun 27, 2008 75.59 76.07 72.62 74.66 11,791,965 -1.64(-2.15%)
Jun 26, 2008 79.10 79.89 76.00 76.30 11,311,552 -4.21(-5.23%)
Jun 25, 2008 80.45 82.15 79.52 80.51 7,396,468 +0.87(+1.09%)
Jun 24, 2008 79.55 80.79 77.63 79.64 7,140,024 -1.04(-1.29%)
Jun 23, 2008 81.30 82.15 79.55 80.68 7,425,704 -0.42(-0.52%)
Jun 20, 2008 83.10 83.46 80.51 81.10 6,588,878 -3.16(-3.75%)
Jun 19, 2008 82.21 84.47 81.50 84.26 6,717,784 +1.74(+2.11%)
Jun 18, 2008 82.00 83.17 81.32 82.52 6,846,552 -0.45(-0.54%)
Jun 17, 2008 83.15 84.30 82.80 82.97 8,802,335 +1.27(+1.55%)
Jun 16, 2008 78.42 82.53 78.41 81.70 5,754,310 +2.53(+3.20%)
Jun 13, 2008 76.70 80.00 76.70 79.17 5,974,415 +3.02(+3.97%)
Jun 12, 2008 78.02 79.05 75.01 76.15 6,204,383 -1.13(-1.46%)
Jun 11, 2008 79.35 80.00 77.03 77.28 5,874,486 -2.34(-2.94%)
Jun 10, 2008 79.86 81.04 78.20 79.62 6,066,976 +0.19(+0.24%)
Jun 09, 2008 81.19 81.53 78.12 79.43 6,537,218 -1.20(-1.49%)
Jun 06, 2008 83.24 83.64 80.56 80.63 7,844,830 -3.88(-4.59%)
Jun 05, 2008 82.11 84.88 81.80 84.51 8,938,839 +3.01(+3.69%)
Jun 04, 2008 80.11 81.82 79.72 81.50 6,458,399 +1.39(+1.74%)
Jun 03, 2008 80.71 81.89 79.26 80.11 5,869,949 -0.12(-0.15%)
Jun 02, 2008 81.15 81.57 80.05 80.23 6,215,132 -1.39(-1.70%)
May 30, 2008 80.58 81.77 80.30 81.62 5,270,548 +1.27(+1.58%)
May 29, 2008 80.61 81.96 80.17 80.35 6,857,593 +0.27(+0.34%)
May 28, 2008 80.73 80.79 78.99 80.08 6,700,586 -0.54(-0.67%)
May 27, 2008 78.26 80.90 77.97 80.62 10,108,177 +2.27(+2.90%)
May 26, 2008 78.55 78.87 77.43 78.35 6,331,846 +0.00(+0.00%)
May 23, 2008 78.55 78.87 77.43 78.35 6,331,846 -0.91(-1.15%)
May 22, 2008 78.68 79.69 78.00 79.26 5,390,548 +0.96(+1.23%)
May 21, 2008 80.37 81.15 77.50 78.30 7,070,423 -2.42(-3.00%)
May 20, 2008 82.17 82.70 80.03 80.72 7,912,117 -1.57(-1.91%)
May 19, 2008 79.01 84.75 78.86 82.29 18,690,403 +5.83(+7.62%)
May 16, 2008 76.42 76.83 74.86 76.46 6,206,648 +0.34(+0.45%)
May 15, 2008 73.89 76.32 73.55 76.12 6,917,652 +1.92(+2.59%)
May 14, 2008 74.92 75.75 73.98 74.20 4,589,104 -0.36(-0.48%)
May 13, 2008 74.57 74.96 73.31 74.56 5,020,802 +0.03(+0.04%)
May 12, 2008 73.00 74.93 71.78 74.53 7,215,385 +2.12(+2.93%)
May 09, 2008 72.20 73.34 71.66 72.41 4,243,462 -0.38(-0.52%)
May 08, 2008 73.73 74.16 71.56 72.79 8,131,250 -0.39(-0.53%)
May 07, 2008 75.26 76.64 73.09 73.18 8,376,571 -2.53(-3.34%)
May 06, 2008 75.51 76.77 75.05 75.71 6,545,646 -0.21(-0.28%)
May 05, 2008 77.27 77.77 75.87 75.92 5,647,337 -1.39(-1.80%)
May 02, 2008 80.30 81.20 76.40 77.31 8,154,836 -2.05(-2.58%)
May 01, 2008 78.40 80.01 77.97 79.36 7,196,991 +0.73(+0.93%)
Apr 30, 2008 80.90 81.34 77.92 78.63 7,875,617 -2.11(-2.61%)
Apr 29, 2008 81.42 81.77 79.86 80.74 6,726,326 -1.23(-1.50%)
Apr 28, 2008 80.64 82.50 80.12 81.97 10,992,897 +1.11(+1.37%)
Apr 25, 2008 77.81 81.32 77.26 80.86 9,456,982 +3.17(+4.08%)
Apr 24, 2008 77.71 80.53 76.93 77.69 21,073,935 -3.31(-4.09%)
Apr 23, 2008 80.30 82.64 78.74 81.00 19,190,217 +1.40(+1.76%)
Apr 22, 2008 79.94 79.94 77.54 79.60 7,245,173 -0.58(-0.72%)
Apr 21, 2008 80.03 81.34 79.06 80.18 9,337,798 +0.08(+0.10%)
Apr 18, 2008 76.48 82.00 76.32 80.10 16,791,345 +6.06(+8.18%)
Apr 17, 2008 74.18 75.02 73.61 74.04 6,219,966 -0.55(-0.74%)
Apr 16, 2008 73.02 75.00 72.94 74.59 6,746,736 +2.09(+2.88%)
Apr 15, 2008 72.97 73.98 70.65 72.50 6,812,651 -0.11(-0.15%)
Apr 14, 2008 71.70 74.00 71.29 72.61 4,354,455 +0.62(+0.86%)
Apr 11, 2008 71.99 74.30 71.62 71.99 6,784,715 -2.84(-3.80%)
Apr 10, 2008 74.48 75.49 72.73 74.83 6,255,478 +0.44(+0.59%)
Apr 09, 2008 76.56 76.67 73.66 74.39 6,660,337 -2.91(-3.76%)
Apr 08, 2008 76.40 77.61 75.50 77.30 4,965,416 +0.40(+0.52%)
Apr 07, 2008 77.36 78.43 76.00 76.90 6,672,452 +0.03(+0.04%)
Apr 04, 2008 75.26 77.83 74.28 76.87 7,152,710 +1.93(+2.58%)
Apr 03, 2008 75.15 76.01 73.81 74.94 8,149,827 -2.43(-3.14%)
Apr 02, 2008 77.08 79.00 76.12 77.37 8,592,587 +0.67(+0.87%)
Apr 01, 2008 72.99 77.09 72.76 76.70 9,734,007 +5.40(+7.57%)
Mar 31, 2008 70.25 71.64 69.63 71.30 5,471,234 +1.54(+2.21%)
Mar 28, 2008 71.00 72.21 69.26 69.76 5,279,038 -1.04(-1.47%)
Mar 27, 2008 74.37 74.69 70.80 70.80 7,942,377 -3.00(-4.07%)
Mar 26, 2008 74.14 75.12 73.24 73.80 6,285,059 -1.37(-1.82%)
Mar 25, 2008 75.83 76.29 74.05 75.17 6,327,368 -0.78(-1.03%)
Mar 24, 2008 73.82 76.93 72.75 75.95 9,395,333 +2.76(+3.77%)
Mar 21, 2008 70.17 73.49 69.38 73.19 11,412,481 +0.00(+0.00%)
Mar 20, 2008 70.17 73.49 69.38 73.19 11,411,268 +3.02(+4.30%)
Mar 19, 2008 71.10 74.00 70.17 70.17 11,041,884 -1.53(-2.13%)
Mar 18, 2008 68.25 71.93 67.59 71.70 9,551,677 +5.17(+7.77%)
Mar 17, 2008 65.72 67.79 64.92 66.53 9,710,423 -1.69(-2.48%)
Mar 14, 2008 68.61 70.68 66.06 68.22 12,420,185 -0.10(-0.15%)
Mar 13, 2008 65.11 69.55 64.37 68.32 10,707,495 +1.81(+2.72%)
Mar 12, 2008 66.77 68.23 65.64 66.51 7,748,816 -0.64(-0.95%)
Mar 11, 2008 65.95 67.17 63.71 67.15 9,745,519 +3.68(+5.80%)
Mar 10, 2008 63.90 65.15 62.91 63.47 9,322,284 -0.62(-0.97%)
Mar 07, 2008 62.20 64.87 62.01 64.09 10,438,060 +1.35(+2.15%)
Mar 06, 2008 64.75 65.46 62.50 62.74 8,343,218 -2.25(-3.46%)
Mar 05, 2008 65.66 66.34 63.82 64.99 11,126,683 -0.35(-0.54%)
Mar 04, 2008 61.67 66.60 61.23 65.34 16,703,903 +2.91(+4.66%)
Mar 03, 2008 63.59 64.49 61.20 62.43 13,720,276 -2.04(-3.16%)
Feb 29, 2008 67.01 67.50 63.97 64.47 11,664,530 -3.38(-4.98%)
Feb 28, 2008 70.30 70.60 67.11 67.85 13,166,448 -3.02(-4.26%)
Feb 27, 2008 70.68 71.48 69.57 70.87 8,930,422 -0.82(-1.14%)
Feb 26, 2008 71.91 73.50 70.28 71.69 9,891,203 -1.58(-2.16%)
Feb 25, 2008 72.35 73.50 71.41 73.27 7,858,163 +1.19(+1.65%)
Feb 22, 2008 70.54 72.21 69.86 72.08 12,342,448 +2.18(+3.12%)
Feb 21, 2008 73.94 74.21 69.37 69.90 13,150,794 -3.74(-5.08%)
Feb 20, 2008 71.90 73.88 71.10 73.64 6,450,626 +1.56(+2.16%)
Feb 19, 2008 73.54 74.00 71.55 72.08 7,109,109 -0.88(-1.21%)
Feb 18, 2008 75.00 75.19 71.94 72.96 11,126,493 +0.00(+0.00%)
Feb 15, 2008 75.00 75.19 71.94 72.96 11,120,043 -2.84(-3.75%)
Feb 14, 2008 77.73 77.88 75.18 75.80 7,493,305 -1.93(-2.48%)
Feb 13, 2008 74.99 78.85 73.27 77.73 11,070,222 +3.28(+4.41%)
Feb 12, 2008 75.43 77.05 73.79 74.45 9,448,912 -0.74(-0.98%)
Feb 11, 2008 73.14 75.96 72.77 75.19 7,763,657 +1.69(+2.30%)
Feb 08, 2008 73.40 74.60 72.52 73.50 11,700,383 +2.59(+3.65%)
Feb 07, 2008 67.37 72.71 67.22 70.91 14,501,641 +2.42(+3.53%)
Feb 06, 2008 72.30 72.43 68.17 68.49 12,399,460 -3.60(-4.99%)
Feb 05, 2008 72.80 74.21 72.00 72.09 9,633,883 -1.86(-2.52%)
Feb 04, 2008 74.50 76.66 73.90 73.95 9,154,652 -0.68(-0.91%)
Feb 01, 2008 79.02 79.40 73.37 74.63 16,360,992 -3.07(-3.95%)
Jan 31, 2008 68.91 78.87 68.84 77.70 42,865,187 +3.49(+4.70%)
Jan 30, 2008 73.54 77.42 73.25 74.21 24,762,564 +0.26(+0.35%)
Jan 29, 2008 75.77 75.90 72.06 73.95 9,958,026 -1.87(-2.47%)
Jan 28, 2008 76.91 77.40 74.34 75.82 8,502,584 -1.78(-2.29%)
Jan 25, 2008 78.69 81.43 76.33 77.60 10,026,799 -0.07(-0.09%)
Jan 24, 2008 74.53 77.88 74.19 77.67 9,887,341 +3.70(+5.00%)
Jan 23, 2008 75.60 76.80 69.95 73.97 20,413,354 -4.51(-5.75%)
Jan 22, 2008 73.58 79.72 72.22 78.48 12,834,496 -1.28(-1.60%)
Jan 21, 2008 81.22 82.31 78.04 79.76 13,364,232 +0.00(+0.00%)
Jan 18, 2008 81.22 82.31 78.04 79.76 13,320,332 -0.36(-0.45%)
Jan 17, 2008 80.16 82.25 79.54 80.12 9,899,210 -0.23(-0.29%)
Jan 16, 2008 79.58 82.36 78.44 80.35 12,409,022 +0.11(+0.14%)
Jan 15, 2008 80.49 81.01 78.51 80.24 9,657,311 -2.63(-3.17%)
Jan 14, 2008 82.18 83.32 78.87 82.87 9,056,048 +1.79(+2.21%)
Jan 11, 2008 84.03 84.03 80.29 81.08 10,624,284 -3.18(-3.77%)
Jan 10, 2008 83.98 85.97 82.97 84.26 11,469,769 -0.96(-1.13%)
Jan 09, 2008 87.56 87.80 80.24 85.22 16,410,827 -2.66(-3.03%)
Jan 08, 2008 87.55 91.83 86.93 87.88 12,283,905 -0.94(-1.06%)
Jan 07, 2008 88.62 90.57 85.47 88.82 9,981,555 +0.03(+0.03%)
Jan 04, 2008 93.26 93.40 88.50 88.79 10,269,964 -6.42(-6.74%)
Jan 03, 2008 96.06 97.25 94.52 95.21 9,122,467 -1.04(-1.08%)
Jan 02, 2008 95.35 97.43 94.70 96.25 13,860,758 +3.61(+3.90%)
Jan 01, 2008 93.81 94.37 92.45 92.64 5,758,391 +0.00(+0.00%)
Dec 31, 2007 93.81 94.37 92.45 92.64 5,736,299 -1.81(-1.92%)
Dec 28, 2007 95.27 95.90 92.10 94.45 7,539,469 +0.20(+0.21%)
Dec 27, 2007 92.67 95.29 92.50 94.25 7,113,807 +1.40(+1.51%)
Dec 26, 2007 91.48 93.94 90.50 92.85 5,442,816 +1.84(+2.02%)
Dec 24, 2007 91.05 91.56 90.30 91.01 2,017,170 -0.25(-0.27%)
Dec 21, 2007 91.47 92.28 90.39 91.26 6,604,842 +0.68(+0.75%)
Dec 20, 2007 90.14 90.75 89.09 90.58 5,879,066 +1.20(+1.34%)
Dec 19, 2007 86.94 89.95 86.83 89.38 7,616,263 +2.49(+2.87%)
Dec 18, 2007 85.83 87.46 83.86 86.89 7,265,860 +1.80(+2.12%)
Dec 17, 2007 89.01 89.06 84.99 85.09 7,697,742 -3.99(-4.48%)
Dec 14, 2007 90.77 91.24 88.93 89.08 6,002,244 -3.32(-3.59%)
Dec 13, 2007 91.05 93.00 90.63 92.40 6,046,215 +1.12(+1.23%)
Dec 12, 2007 92.84 93.75 89.32 91.28 7,228,393 +0.53(+0.58%)
Dec 11, 2007 93.10 95.94 90.75 90.75 10,269,830 -2.27(-2.44%)
Dec 10, 2007 94.31 94.35 92.30 93.02 5,180,515 -1.29(-1.37%)
Dec 07, 2007 94.56 94.68 92.91 94.31 3,934,704 +0.10(+0.11%)
Dec 06, 2007 93.28 95.00 92.83 94.21 5,472,917 +1.02(+1.09%)
Dec 05, 2007 94.99 94.99 91.98 93.19 6,608,714 -1.22(-1.29%)
Dec 04, 2007 90.04 94.56 90.04 94.41 7,327,471 +3.50(+3.85%)
Dec 03, 2007 90.03 92.25 89.77 90.91 6,000,414 +0.35(+0.39%)
Nov 30, 2007 90.56 91.08 88.31 90.56 6,881,573 +1.41(+1.58%)
Nov 29, 2007 89.89 91.47 88.68 89.15 6,977,011 -1.15(-1.27%)
Nov 28, 2007 87.55 90.57 86.75 90.30 11,403,314 +4.71(+5.50%)
Nov 27, 2007 82.92 85.65 82.21 85.59 8,628,796 +4.29(+5.27%)
Nov 26, 2007 82.30 84.49 81.14 81.30 8,610,503 -0.13(-0.16%)
Nov 23, 2007 80.11 81.45 78.98 81.43 2,783,528 +1.67(+2.09%)
Nov 21, 2007 79.24 80.86 78.65 79.76 6,678,281 -0.63(-0.78%)
Nov 20, 2007 79.86 82.00 78.31 80.39 11,606,242 +1.21(+1.53%)
Nov 19, 2007 78.83 79.75 77.94 79.18 8,649,751 +0.58(+0.74%)
Nov 16, 2007 77.01 78.99 76.63 78.60 7,114,110 +0.75(+0.96%)
Nov 15, 2007 79.43 79.73 76.70 77.85 7,831,423 -0.66(-0.84%)
Nov 14, 2007 80.40 81.15 78.15 78.51 8,427,351 -1.35(-1.69%)
Nov 13, 2007 77.91 80.05 77.80 79.86 9,496,272 +2.86(+3.71%)
Nov 12, 2007 78.26 80.09 76.50 77.00 9,396,939 -1.89(-2.40%)
Nov 09, 2007 82.42 82.42 78.84 78.89 11,620,162 -4.69(-5.61%)
Nov 08, 2007 86.80 86.96 81.40 83.58 11,803,228 -3.46(-3.98%)
Nov 07, 2007 86.41 89.16 86.16 87.04 8,397,735 -0.23(-0.26%)
Nov 06, 2007 84.61 87.50 84.37 87.27 7,934,454 +2.90(+3.44%)
Nov 05, 2007 84.35 86.02 82.76 84.37 7,453,473 -1.61(-1.87%)
Nov 02, 2007 87.97 88.12 83.50 85.98 10,230,423 -1.67(-1.91%)
Nov 01, 2007 87.75 89.58 86.50 87.65 8,264,485 -1.50(-1.68%)
Oct 31, 2007 88.05 89.60 87.00 89.15 7,045,823 +0.91(+1.03%)
Oct 30, 2007 89.67 90.65 88.05 88.24 5,405,742 -1.86(-2.06%)
Oct 29, 2007 90.41 91.47 89.48 90.10 7,096,326 +0.10(+0.11%)
Oct 26, 2007 89.00 90.88 87.70 90.00 8,826,367 +1.79(+2.03%)
Oct 25, 2007 88.23 89.50 86.32 88.21 11,630,768 -0.52(-0.59%)
Oct 24, 2007 90.87 90.88 83.27 88.73 41,596,996 -12.09(-11.99%)
Oct 23, 2007 95.28 101.09 94.21 100.82 41,316,650 +9.53(+10.44%)
Oct 22, 2007 89.25 91.69 89.02 91.29 9,868,300 +1.53(+1.70%)
Oct 19, 2007 89.93 90.65 89.32 89.76 9,126,551 -0.09(-0.10%)
Oct 18, 2007 89.37 90.43 89.15 89.85 5,323,139 -0.70(-0.77%)
Oct 17, 2007 91.90 91.90 89.06 90.55 7,675,442 +1.02(+1.14%)
Oct 16, 2007 88.69 90.05 88.50 89.53 8,493,866 -1.00(-1.10%)
Oct 15, 2007 91.80 92.12 90.10 90.53 5,612,994 -1.84(-1.99%)
Oct 12, 2007 89.42 92.39 88.92 92.37 8,360,346 +3.03(+3.39%)
Oct 11, 2007 95.33 95.74 88.13 89.34 9,820,072 -5.32(-5.62%)
Oct 10, 2007 95.50 95.75 94.37 94.66 5,568,940 -0.66(-0.70%)
Oct 09, 2007 96.59 96.73 94.75 95.32 7,144,785 -0.53(-0.55%)
Oct 08, 2007 94.22 95.85 94.00 95.85 7,427,894 +2.42(+2.59%)
Oct 05, 2007 93.55 93.71 92.34 93.43 5,523,452 +1.17(+1.27%)
Oct 04, 2007 92.55 92.57 91.45 92.26 3,318,298 -0.19(-0.21%)
Oct 03, 2007 92.19 92.80 91.78 92.46 5,052,387 +0.10(+0.10%)
Oct 02, 2007 93.86 93.90 91.40 92.36 4,867,150 -1.05(-1.12%)
Oct 01, 2007 93.42 94.10 92.83 93.41 5,397,363 +0.26(+0.28%)
Sep 28, 2007 92.77 93.60 91.70 93.15 4,814,113 -0.23(-0.25%)
Sep 27, 2007 94.07 94.11 93.11 93.38 2,812,661 -0.05(-0.05%)
Sep 26, 2007 94.04 94.26 92.29 93.43 5,710,321 -0.05(-0.05%)
Sep 25, 2007 91.99 93.50 90.95 93.48 5,799,602 +0.89(+0.96%)
Sep 24, 2007 91.30 93.75 90.81 92.59 5,321,578 +1.29(+1.41%)
Sep 21, 2007 90.29 91.90 89.65 91.30 6,524,411 +1.65(+1.84%)
Sep 20, 2007 88.90 90.42 88.82 89.65 5,780,885 +0.65(+0.73%)
Sep 19, 2007 89.52 89.82 88.26 89.00 6,458,945 +0.25(+0.28%)
Sep 18, 2007 87.38 91.60 86.71 88.75 8,926,652 +1.84(+2.12%)
Sep 17, 2007 86.98 87.34 85.98 86.91 4,484,450 -0.86(-0.98%)
Sep 14, 2007 86.41 88.09 86.31 87.77 3,953,657 +0.51(+0.58%)
Sep 13, 2007 87.95 88.07 86.50 87.26 5,987,162 -0.04(-0.05%)
Sep 12, 2007 86.07 88.89 85.97 87.30 9,028,861 +1.02(+1.18%)
Sep 11, 2007 84.17 86.61 83.53 86.28 6,862,695 +2.94(+3.53%)
Sep 10, 2007 84.93 85.16 82.51 83.34 5,366,894 -1.18(-1.40%)
Sep 07, 2007 84.70 84.97 83.21 84.52 8,230,948 -1.69(-1.96%)
Sep 06, 2007 84.50 86.46 82.85 86.21 8,815,439 +2.46(+2.94%)
Sep 05, 2007 82.24 84.89 82.22 83.75 9,062,196 +1.05(+1.27%)
Sep 04, 2007 79.90 83.53 79.73 82.70 8,249,571 +2.79(+3.49%)
Aug 31, 2007 80.00 80.53 79.70 79.91 6,157,370 +1.23(+1.56%)
Aug 30, 2007 78.40 80.11 78.30 78.68 4,628,747 -0.37(-0.47%)
Aug 29, 2007 76.96 79.05 76.86 79.05 5,076,703 +2.83(+3.71%)
Aug 28, 2007 77.86 78.65 76.08 76.22 5,766,781 -2.43(-3.09%)
Aug 27, 2007 80.56 80.80 78.42 78.65 6,951,150 -0.60(-0.76%)
Aug 24, 2007 76.80 79.40 76.69 79.25 5,665,404 +1.95(+2.52%)
Aug 23, 2007 78.94 79.00 76.51 77.30 5,664,348 -1.20(-1.53%)
Aug 22, 2007 78.24 79.49 77.84 78.50 6,847,816 +1.01(+1.30%)
Aug 21, 2007 74.21 77.83 74.09 77.49 8,429,048 +2.79(+3.73%)
Aug 20, 2007 74.98 75.28 73.80 74.70 5,916,082 -0.32(-0.43%)
Aug 17, 2007 74.49 75.04 73.11 75.02 7,240,510 +2.23(+3.06%)
Aug 16, 2007 72.00 73.24 70.05 72.79 10,786,781 +0.41(+0.57%)
Aug 15, 2007 73.02 75.15 72.26 72.38 6,375,840 -1.07(-1.46%)
Aug 14, 2007 74.79 74.79 72.92 73.45 5,945,573 -1.42(-1.90%)
Aug 13, 2007 76.09 76.32 74.70 74.87 6,068,527 +0.09(+0.12%)
Aug 10, 2007 73.15 76.50 72.37 74.78 9,057,432 +0.67(+0.90%)
Aug 09, 2007 76.40 77.26 74.11 74.11 8,342,384 -3.67(-4.72%)
Aug 08, 2007 79.77 79.88 76.56 77.78 8,243,837 -1.36(-1.72%)
Aug 07, 2007 78.55 80.00 77.89 79.14 8,064,427 +0.14(+0.18%)
Aug 06, 2007 77.06 79.00 76.60 79.00 8,970,638 +2.20(+2.86%)
Aug 03, 2007 77.19 80.75 76.71 76.80 7,987,476 -2.91(-3.65%)
Aug 02, 2007 77.86 79.76 76.12 79.71 10,360,308 +2.40(+3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.