FinancialContent is the trusted provider of stock market information to the media industry.
Amazon.com (NQ: AMZN)
1,892.00 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2004 38.50 39.42 38.23 38.92 6,034,700 +0.34(+0.88%)
Jul 29, 2004 38.29 38.96 38.02 38.58 8,200,300 +0.61(+1.61%)
Jul 28, 2004 39.21 39.57 37.38 37.97 10,188,800 -1.14(-2.91%)
Jul 27, 2004 39.18 39.91 38.80 39.11 10,536,000 +0.33(+0.85%)
Jul 26, 2004 40.00 40.24 38.33 38.78 13,973,500 -1.20(-3.00%)
Jul 23, 2004 42.47 42.76 39.56 39.98 35,933,100 -5.84(-12.75%)
Jul 22, 2004 43.70 46.07 43.64 45.82 16,508,500 +1.06(+2.37%)
Jul 21, 2004 47.32 47.60 44.52 44.76 9,372,100 -2.23(-4.75%)
Jul 20, 2004 46.14 47.85 46.12 46.99 7,639,600 +0.97(+2.11%)
Jul 19, 2004 47.26 47.26 45.15 46.02 9,856,400 -1.08(-2.29%)
Jul 16, 2004 48.99 49.06 46.78 47.10 9,286,800 -1.57(-3.23%)
Jul 15, 2004 49.57 49.67 48.12 48.67 5,247,200 -0.83(-1.68%)
Jul 14, 2004 49.06 50.40 48.89 49.50 5,075,700 -0.10(-0.20%)
Jul 13, 2004 49.15 49.98 48.87 49.60 4,909,700 +0.55(+1.12%)
Jul 12, 2004 48.15 49.35 48.03 49.05 7,073,600 +0.73(+1.51%)
Jul 09, 2004 49.82 50.00 47.82 48.32 8,033,500 -1.18(-2.38%)
Jul 08, 2004 48.54 49.97 48.47 49.50 10,035,000 -1.50(-2.94%)
Jul 07, 2004 50.79 52.03 50.24 51.00 6,583,900 -0.24(-0.47%)
Jul 06, 2004 52.40 52.60 50.49 51.24 6,157,400 -1.35(-2.57%)
Jul 02, 2004 52.60 53.24 51.83 52.59 4,862,300 +0.03(+0.06%)
Jul 01, 2004 53.78 54.04 52.05 52.56 7,220,900 -1.84(-3.38%)
Jun 30, 2004 53.70 54.70 53.42 54.40 6,914,900 +0.69(+1.28%)
Jun 29, 2004 53.25 53.94 52.65 53.71 8,593,900 +0.32(+0.60%)
Jun 28, 2004 52.20 54.04 52.20 53.39 11,506,700 +1.59(+3.07%)
Jun 25, 2004 51.02 51.93 50.87 51.80 7,665,500 +0.78(+1.53%)
Jun 24, 2004 51.00 51.94 50.69 51.02 6,760,600 +0.21(+0.41%)
Jun 23, 2004 48.78 51.00 48.35 50.81 7,595,700 +1.81(+3.69%)
Jun 22, 2004 49.63 49.79 48.24 49.00 8,160,400 -0.77(-1.55%)
Jun 21, 2004 49.59 50.30 49.25 49.77 4,490,200 +0.17(+0.34%)
Jun 18, 2004 49.70 50.28 49.40 49.60 4,434,300 -0.17(-0.34%)
Jun 17, 2004 50.49 50.91 49.41 49.77 5,879,800 -0.80(-1.58%)
Jun 16, 2004 50.11 50.75 49.91 50.57 4,097,500 +0.46(+0.92%)
Jun 15, 2004 49.74 50.60 49.49 50.11 6,912,400 +0.86(+1.75%)
Jun 14, 2004 49.45 49.99 49.04 49.25 5,180,900 -0.69(-1.38%)
Jun 10, 2004 50.36 50.47 49.26 49.94 7,208,900 -0.30(-0.60%)
Jun 09, 2004 51.60 51.83 50.01 50.24 6,580,300 -1.70(-3.27%)
Jun 08, 2004 51.40 52.12 51.10 51.94 5,995,600 +0.18(+0.35%)
Jun 07, 2004 51.69 51.99 50.65 51.76 7,712,900 +0.81(+1.59%)
Jun 04, 2004 50.21 51.51 50.00 50.95 12,586,200 +1.55(+3.14%)
Jun 03, 2004 49.93 50.35 49.32 49.40 8,347,100 -0.95(-1.89%)
Jun 02, 2004 50.45 51.21 49.77 50.35 12,475,800 +0.12(+0.24%)
Jun 01, 2004 47.88 50.45 47.70 50.23 12,942,400 +1.73(+3.57%)
May 28, 2004 47.27 48.68 46.88 48.50 10,629,200 +0.88(+1.85%)
May 27, 2004 45.26 47.83 44.85 47.62 14,176,800 +2.93(+6.56%)
May 26, 2004 43.69 45.00 43.67 44.69 7,425,700 +1.07(+2.45%)
May 25, 2004 41.75 43.86 41.39 43.62 7,241,800 +1.99(+4.78%)
May 24, 2004 41.24 42.30 41.17 41.63 5,075,600 +0.46(+1.12%)
May 21, 2004 41.18 41.48 40.55 41.17 5,273,800 +0.19(+0.46%)
May 20, 2004 41.65 41.97 40.80 40.98 5,927,800 -0.71(-1.70%)
May 19, 2004 42.38 43.27 41.47 41.69 7,380,400 -0.30(-0.71%)
May 18, 2004 42.24 42.40 41.83 41.99 5,605,200 -0.09(-0.21%)
May 17, 2004 42.24 42.59 41.70 42.08 6,629,000 -0.97(-2.25%)
May 14, 2004 43.65 43.92 42.76 43.05 5,127,100 -0.56(-1.28%)
May 13, 2004 42.46 44.13 42.25 43.61 8,261,100 +0.59(+1.37%)
May 12, 2004 41.98 43.15 41.25 43.02 7,490,500 +0.32(+0.75%)
May 11, 2004 41.91 43.04 41.90 42.70 7,598,500 +1.44(+3.49%)
May 10, 2004 41.25 42.15 40.57 41.26 10,220,200 -0.64(-1.53%)
May 07, 2004 42.96 44.18 41.68 41.90 9,297,200 -1.24(-2.87%)
May 06, 2004 43.56 44.25 42.77 43.14 7,824,000 -1.12(-2.53%)
May 05, 2004 43.97 45.05 43.95 44.26 4,890,400 +0.31(+0.71%)
May 04, 2004 44.41 44.57 43.70 43.95 7,288,900 -0.46(-1.04%)
May 03, 2004 43.45 45.15 43.41 44.41 6,923,300 +0.81(+1.86%)
Apr 30, 2004 46.06 46.35 43.31 43.60 9,879,800 -2.59(-5.61%)
Apr 29, 2004 46.93 47.08 45.51 46.19 9,040,500 -0.78(-1.66%)
Apr 28, 2004 47.62 48.35 46.64 46.97 6,131,700 -1.03(-2.15%)
Apr 27, 2004 47.63 48.80 46.79 48.00 8,984,500 +0.75(+1.59%)
Apr 26, 2004 46.25 47.76 46.15 47.25 7,343,200 +0.96(+2.07%)
Apr 23, 2004 45.90 46.89 45.51 46.29 14,602,900 -2.57(-5.26%)
Apr 22, 2004 45.95 49.10 45.89 48.86 16,000,300 +3.14(+6.87%)
Apr 21, 2004 45.25 46.49 44.91 45.72 6,061,000 +0.52(+1.15%)
Apr 20, 2004 47.62 47.81 45.18 45.20 9,390,100 -1.91(-4.05%)
Apr 19, 2004 45.36 47.27 45.12 47.11 5,366,900 +1.61(+3.54%)
Apr 16, 2004 47.07 47.10 45.33 45.50 8,405,100 -1.49(-3.17%)
Apr 15, 2004 46.94 47.60 46.00 46.99 5,604,400 +0.20(+0.43%)
Apr 14, 2004 45.98 47.66 45.98 46.79 6,148,500 +0.21(+0.45%)
Apr 13, 2004 48.00 48.34 46.36 46.58 5,729,100 -1.38(-2.88%)
Apr 12, 2004 48.05 48.37 47.57 47.96 4,346,800 -0.14(-0.29%)
Apr 08, 2004 47.84 48.15 47.00 48.10 8,879,700 +2.25(+4.91%)
Apr 07, 2004 46.20 46.80 45.39 45.85 4,560,100 -0.59(-1.27%)
Apr 06, 2004 46.31 46.97 45.75 46.44 5,922,500 -0.52(-1.11%)
Apr 05, 2004 45.67 47.09 45.59 46.96 5,939,300 +0.87(+1.89%)
Apr 02, 2004 45.87 46.25 45.25 46.09 8,149,700 +1.35(+3.02%)
Apr 01, 2004 43.44 44.84 43.30 44.74 6,511,600 +1.46(+3.37%)
Mar 31, 2004 43.85 44.00 42.95 43.28 4,679,100 -0.52(-1.19%)
Mar 30, 2004 42.71 43.93 42.56 43.80 5,457,700 +1.04(+2.43%)
Mar 29, 2004 42.07 42.80 41.97 42.76 5,567,800 +1.06(+2.54%)
Mar 26, 2004 42.01 42.49 41.29 41.70 5,740,400 -0.29(-0.69%)
Mar 25, 2004 40.00 42.20 40.00 41.99 7,114,300 +2.36(+5.96%)
Mar 24, 2004 40.35 40.38 39.15 39.63 7,876,000 -0.60(-1.49%)
Mar 23, 2004 41.21 41.74 39.85 40.23 11,230,100 -0.62(-1.52%)
Mar 22, 2004 41.75 41.85 40.51 40.85 8,996,600 -1.95(-4.56%)
Mar 19, 2004 43.08 43.75 42.63 42.80 5,757,000 -0.21(-0.49%)
Mar 18, 2004 42.53 43.20 42.21 43.01 5,724,800 +0.21(+0.49%)
Mar 17, 2004 43.00 43.45 42.59 42.80 5,113,100 +0.67(+1.59%)
Mar 16, 2004 41.46 42.36 41.26 42.13 6,246,100 +1.05(+2.56%)
Mar 15, 2004 42.26 42.80 40.92 41.08 6,615,600 -1.36(-3.20%)
Mar 12, 2004 41.35 42.61 41.30 42.44 6,226,700 +1.16(+2.81%)
Mar 11, 2004 41.09 42.37 41.04 41.28 7,117,300 -0.27(-0.65%)
Mar 10, 2004 42.72 43.20 41.46 41.55 6,933,700 -1.16(-2.72%)
Mar 09, 2004 43.28 43.89 42.27 42.71 6,594,000 -0.79(-1.82%)
Mar 08, 2004 43.99 45.06 43.13 43.50 6,611,500 -0.59(-1.34%)
Mar 05, 2004 43.72 44.83 43.53 44.09 6,426,400 -0.30(-0.68%)
Mar 04, 2004 43.16 44.47 43.10 44.39 7,380,900 +1.22(+2.83%)
Mar 03, 2004 41.72 43.38 41.65 43.17 9,604,000 +1.16(+2.76%)
Mar 02, 2004 42.73 43.49 41.86 42.01 7,009,900 -0.96(-2.23%)
Mar 01, 2004 42.88 43.48 42.58 42.97 4,969,800 -0.04(-0.09%)
Feb 27, 2004 43.43 43.60 42.52 43.01 7,166,300 -0.64(-1.47%)
Feb 26, 2004 43.00 43.85 43.00 43.65 5,964,200 +0.71(+1.65%)
Feb 25, 2004 42.50 43.29 42.50 42.94 7,172,600 +0.62(+1.47%)
Feb 24, 2004 43.90 43.94 42.23 42.32 11,096,500 -1.65(-3.75%)
Feb 23, 2004 45.19 45.25 43.35 43.97 9,346,100 -1.20(-2.66%)
Feb 20, 2004 44.80 45.38 44.73 45.17 7,476,600 +0.52(+1.16%)
Feb 19, 2004 45.15 46.16 44.65 44.65 7,462,600 -0.22(-0.49%)
Feb 18, 2004 45.36 45.37 44.64 44.87 7,956,800 -0.66(-1.45%)
Feb 17, 2004 46.14 46.45 44.80 45.53 11,046,000 -0.85(-1.83%)
Feb 13, 2004 47.29 47.70 46.24 46.38 5,433,000 -0.68(-1.44%)
Feb 12, 2004 47.00 48.10 46.71 47.06 6,758,600 -0.08(-0.17%)
Feb 11, 2004 45.86 47.36 45.54 47.14 7,884,700 +1.55(+3.40%)
Feb 10, 2004 45.85 46.25 45.51 45.59 4,956,800 -0.27(-0.59%)
Feb 09, 2004 46.75 46.80 45.70 45.86 6,154,000 -0.49(-1.06%)
Feb 06, 2004 46.20 46.73 45.51 46.35 6,508,000 +0.31(+0.67%)
Feb 05, 2004 46.03 47.09 45.90 46.04 13,189,500 +0.65(+1.43%)
Feb 04, 2004 44.80 45.91 44.30 45.39 21,604,300 +0.45(+1.00%)
Feb 03, 2004 48.19 48.28 44.52 44.94 27,680,000 -3.33(-6.90%)
Feb 02, 2004 50.56 50.65 47.95 48.27 11,598,100 -2.13(-4.23%)
Jan 30, 2004 49.30 51.37 49.30 50.40 11,411,900 +1.18(+2.40%)
Jan 29, 2004 52.03 52.06 48.60 49.22 22,496,300 -2.74(-5.27%)
Jan 28, 2004 53.74 54.45 51.62 51.96 21,582,300 -3.78(-6.78%)
Jan 27, 2004 56.75 57.74 55.66 55.74 13,283,200 -1.29(-2.26%)
Jan 26, 2004 56.81 57.20 56.30 57.03 5,566,000 -0.08(-0.14%)
Jan 23, 2004 57.10 57.61 56.62 57.11 6,039,100 -0.07(-0.12%)
Jan 22, 2004 56.81 57.82 56.24 57.18 10,673,400 +0.98(+1.74%)
Jan 21, 2004 56.15 56.94 55.64 56.20 6,809,000 -0.41(-0.72%)
Jan 20, 2004 55.57 56.84 55.41 56.61 7,752,400 +0.89(+1.60%)
Jan 16, 2004 56.23 56.37 55.27 55.72 9,115,400 -0.46(-0.82%)
Jan 15, 2004 54.73 56.78 54.62 56.18 12,227,291 +0.38(+0.68%)
Jan 14, 2004 54.62 55.99 54.15 55.80 11,161,838 +0.89(+1.62%)
Jan 13, 2004 52.67 54.99 52.41 54.91 14,522,511 +1.96(+3.70%)
Jan 12, 2004 51.65 53.03 50.80 52.95 9,451,545 +1.36(+2.64%)
Jan 09, 2004 49.77 52.15 49.10 51.59 12,779,198 +1.35(+2.69%)
Jan 08, 2004 52.09 52.10 50.03 50.24 10,316,860 -1.66(-3.20%)
Jan 07, 2004 52.18 52.66 50.94 51.90 9,242,722 -1.13(-2.13%)
Jan 06, 2004 53.11 53.50 52.74 53.03 5,986,300 -0.24(-0.45%)
Jan 05, 2004 52.00 53.60 51.37 53.27 11,285,000 +1.37(+2.64%)
Jan 02, 2004 52.76 53.13 51.43 51.90 6,640,400 -0.72(-1.37%)
Dec 31, 2003 52.82 53.48 52.40 52.62 5,308,400 -0.21(-0.40%)
Dec 30, 2003 53.18 53.50 52.60 52.83 5,152,853 -0.64(-1.20%)
Dec 29, 2003 53.79 53.84 52.13 53.47 8,061,287 +0.00(+0.00%)
Dec 26, 2003 54.14 54.94 53.14 53.47 7,078,579 +0.15(+0.28%)
Dec 24, 2003 52.30 53.88 52.15 53.32 5,659,704 +0.84(+1.60%)
Dec 23, 2003 50.02 52.62 49.77 52.48 11,009,047 +2.59(+5.19%)
Dec 22, 2003 48.98 50.10 48.70 49.89 7,808,763 +0.65(+1.32%)
Dec 19, 2003 48.80 49.41 48.26 49.24 8,049,788 +0.49(+1.01%)
Dec 18, 2003 47.61 48.89 47.45 48.75 10,749,209 +1.17(+2.46%)
Dec 17, 2003 49.47 49.61 47.00 47.58 13,849,224 -1.92(-3.88%)
Dec 16, 2003 49.60 49.80 48.63 49.50 10,546,018 -0.91(-1.81%)
Dec 15, 2003 52.05 52.25 50.05 50.41 9,666,073 -0.58(-1.14%)
Dec 12, 2003 50.99 51.31 49.92 50.99 6,188,261 +0.19(+0.37%)
Dec 11, 2003 49.26 51.15 49.19 50.80 9,386,400 +1.60(+3.25%)
Dec 10, 2003 49.45 50.17 48.31 49.20 9,230,197 -0.14(-0.28%)
Dec 09, 2003 51.17 51.65 49.30 49.34 10,459,451 -1.74(-3.41%)
Dec 08, 2003 51.55 52.20 50.12 51.08 8,361,833 -0.48(-0.93%)
Dec 05, 2003 51.80 52.65 51.25 51.56 6,731,583 -0.24(-0.46%)
Dec 04, 2003 51.45 52.43 50.75 51.80 10,111,059 +0.29(+0.56%)
Dec 03, 2003 54.10 54.25 51.36 51.51 11,558,894 -2.42(-4.49%)
Dec 02, 2003 54.50 54.75 53.85 53.93 6,215,378 -0.72(-1.32%)
Dec 01, 2003 54.40 54.75 53.05 54.65 11,518,354 +0.68(+1.26%)
Nov 28, 2003 52.84 54.06 52.83 53.97 3,983,158 +1.01(+1.91%)
Nov 26, 2003 52.83 53.54 51.87 52.96 8,905,538 +0.49(+0.93%)
Nov 25, 2003 51.35 53.30 51.25 52.47 13,733,739 +1.14(+2.22%)
Nov 24, 2003 49.28 51.45 48.65 51.33 10,608,078 +2.75(+5.66%)
Nov 21, 2003 48.85 49.20 47.76 48.58 9,170,933 -0.27(-0.55%)
Nov 20, 2003 49.10 50.46 48.34 48.85 12,336,101 -0.68(-1.37%)
Nov 19, 2003 48.71 49.85 47.67 49.53 14,064,675 +1.03(+2.12%)
Nov 18, 2003 50.73 50.98 48.45 48.50 12,588,875 -1.86(-3.69%)
Nov 17, 2003 51.92 52.19 49.58 50.36 12,972,016 -2.09(-3.98%)
Nov 14, 2003 54.43 54.78 52.21 52.45 8,344,415 -2.35(-4.29%)
Nov 13, 2003 54.04 55.13 53.57 54.80 7,071,210 +0.67(+1.24%)
Nov 12, 2003 52.57 54.29 52.11 54.13 9,270,376 +1.90(+3.64%)
Nov 11, 2003 51.84 52.75 50.76 52.23 10,915,833 +0.25(+0.48%)
Nov 10, 2003 53.95 54.00 51.74 51.98 9,116,216 -2.33(-4.29%)
Nov 07, 2003 55.61 55.70 54.00 54.31 8,483,966 -0.68(-1.24%)
Nov 06, 2003 56.81 56.87 54.75 54.99 8,788,075 -1.75(-3.08%)
Nov 05, 2003 56.13 56.99 56.08 56.74 5,303,814 -0.12(-0.21%)
Nov 04, 2003 56.70 57.49 56.06 56.86 6,988,964 +0.23(+0.41%)
Nov 03, 2003 54.80 56.63 54.31 56.63 8,103,769 +2.20(+4.04%)
Oct 31, 2003 55.90 56.13 54.38 54.43 7,717,664 -1.62(-2.89%)
Oct 30, 2003 56.69 57.52 55.65 56.05 9,246,031 -0.64(-1.13%)
Oct 29, 2003 56.65 57.15 56.00 56.69 8,755,003 -0.04(-0.07%)
Oct 28, 2003 55.19 56.90 54.55 56.73 9,223,903 +1.91(+3.48%)
Oct 27, 2003 54.90 55.25 54.50 54.82 6,396,100 +0.31(+0.57%)
Oct 24, 2003 54.55 54.94 53.00 54.51 10,444,100 +0.19(+0.35%)
Oct 23, 2003 52.98 54.52 52.91 54.32 14,694,900 +0.29(+0.54%)
Oct 22, 2003 56.05 56.15 53.73 54.03 32,740,300 -5.32(-8.96%)
Oct 21, 2003 59.73 61.15 59.01 59.35 16,951,274 -0.24(-0.40%)
Oct 20, 2003 59.56 60.24 58.92 59.59 11,066,426 -0.10(-0.17%)
Oct 17, 2003 59.30 59.90 58.65 59.69 11,921,249 -0.04(-0.07%)
Oct 16, 2003 58.16 59.75 58.13 59.73 8,578,502 +1.19(+2.03%)
Oct 15, 2003 60.39 60.41 58.43 58.54 10,242,459 -1.37(-2.29%)
Oct 14, 2003 58.10 59.98 57.80 59.91 9,972,227 +1.61(+2.76%)
Oct 13, 2003 57.94 58.69 57.44 58.30 8,320,971 +0.24(+0.41%)
Oct 10, 2003 57.70 58.33 57.44 58.06 11,426,064 +0.20(+0.35%)
Oct 09, 2003 57.41 59.10 57.40 57.86 21,568,662 +2.16(+3.88%)
Oct 08, 2003 55.44 56.28 55.12 55.70 13,511,326 +0.79(+1.44%)
Oct 07, 2003 54.00 56.25 53.95 54.91 20,292,348 +0.76(+1.40%)
Oct 06, 2003 52.89 54.24 52.59 54.15 7,699,856 +1.26(+2.38%)
Oct 03, 2003 51.13 53.22 51.03 52.89 14,156,335 +2.80(+5.59%)
Oct 02, 2003 48.94 50.20 48.68 50.09 8,210,390 +0.97(+1.97%)
Oct 01, 2003 48.37 49.28 47.51 49.12 12,556,209 +0.69(+1.42%)
Sep 30, 2003 49.65 49.76 48.35 48.43 9,247,112 -1.43(-2.87%)
Sep 29, 2003 48.88 49.97 48.40 49.86 9,027,924 +1.30(+2.68%)
Sep 26, 2003 49.90 50.46 48.30 48.56 13,436,415 -1.49(-2.98%)
Sep 25, 2003 49.66 50.95 49.28 50.05 10,886,717 +0.43(+0.87%)
Sep 24, 2003 50.44 51.30 49.61 49.62 15,235,650 -0.82(-1.63%)
Sep 23, 2003 47.41 50.92 47.35 50.44 20,285,084 +2.97(+6.26%)
Sep 22, 2003 46.56 47.53 46.20 47.47 9,209,814 -0.11(-0.24%)
Sep 19, 2003 47.87 47.97 47.35 47.58 6,237,354 -0.31(-0.65%)
Sep 18, 2003 46.16 48.24 45.94 47.89 9,030,736 +1.73(+3.75%)
Sep 17, 2003 46.21 46.86 45.54 46.16 7,332,114 -0.08(-0.17%)
Sep 16, 2003 45.40 46.25 45.05 46.24 7,754,804 +0.73(+1.60%)
Sep 15, 2003 45.36 45.77 45.23 45.51 4,428,300 -0.17(-0.37%)
Sep 12, 2003 44.85 45.78 44.73 45.68 6,772,500 +0.49(+1.08%)
Sep 11, 2003 46.20 46.35 44.77 45.19 11,617,200 -1.03(-2.23%)
Sep 10, 2003 46.26 47.23 46.06 46.22 8,009,900 -0.46(-0.99%)
Sep 09, 2003 47.10 47.38 46.30 46.68 8,105,400 -0.60(-1.27%)
Sep 08, 2003 46.50 47.35 46.06 47.28 7,445,900 +0.76(+1.63%)
Sep 05, 2003 46.95 47.48 46.10 46.52 8,099,600 -0.77(-1.63%)
Sep 04, 2003 46.20 47.39 46.04 47.29 10,285,700 +1.10(+2.38%)
Sep 03, 2003 47.58 47.75 45.86 46.19 10,703,800 -1.14(-2.41%)
Sep 02, 2003 46.52 47.45 46.01 47.33 9,466,900 +1.01(+2.18%)
Aug 29, 2003 45.82 46.44 45.72 46.32 6,195,400 +0.38(+0.83%)
Aug 28, 2003 45.94 46.00 44.81 45.94 7,015,100 +0.06(+0.13%)
Aug 27, 2003 45.77 46.07 45.26 45.88 4,555,700 -0.05(-0.11%)
Aug 26, 2003 45.65 46.14 45.11 45.93 6,546,300 +0.08(+0.17%)
Aug 25, 2003 44.85 46.16 44.53 45.85 7,126,500 +0.63(+1.39%)
Aug 22, 2003 46.36 46.95 44.81 45.22 10,475,300 -0.48(-1.05%)
Aug 21, 2003 44.22 45.91 43.87 45.70 11,638,300 +1.94(+4.43%)
Aug 20, 2003 43.06 43.94 43.01 43.76 6,749,700 +0.19(+0.44%)
Aug 19, 2003 43.45 44.19 42.92 43.57 10,517,200 +0.55(+1.28%)
Aug 18, 2003 40.48 43.24 40.38 43.02 11,190,400 +2.92(+7.28%)
Aug 15, 2003 40.23 40.38 39.97 40.10 2,486,500 -0.20(-0.50%)
Aug 14, 2003 39.92 40.37 39.65 40.30 4,869,000 +0.09(+0.22%)
Aug 13, 2003 40.25 40.47 39.71 40.21 7,161,000 +0.36(+0.90%)
Aug 12, 2003 38.95 39.96 38.31 39.85 6,189,900 +0.92(+2.36%)
Aug 11, 2003 38.99 39.04 38.35 38.93 5,251,300 -0.22(-0.56%)
Aug 08, 2003 39.13 39.40 38.63 39.15 4,816,000 +0.14(+0.36%)
Aug 07, 2003 39.00 39.34 38.59 39.01 6,412,000 +0.07(+0.18%)
Aug 06, 2003 38.62 39.95 38.28 38.94 9,192,700 +0.27(+0.70%)
Aug 05, 2003 39.24 39.85 38.63 38.67 6,833,100 -0.98(-2.47%)
Aug 04, 2003 39.70 40.29 38.95 39.65 7,063,600 -0.38(-0.95%)
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.