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 29, 2005 45.31 45.75 44.61 45.15 10,523,457 -0.53(-1.16%)
Jul 28, 2005 43.54 45.81 43.37 45.68 25,159,160 +2.03(+4.65%)
Jul 27, 2005 42.01 43.74 41.84 43.65 46,096,587 +5.91(+15.66%)
Jul 26, 2005 38.22 38.75 37.72 37.74 16,071,250 -0.21(-0.55%)
Jul 25, 2005 38.00 39.04 37.85 37.95 5,469,979 +0.00(+0.00%)
Jul 22, 2005 37.89 38.23 37.24 37.95 5,874,900 +0.00(+0.00%)
Jul 21, 2005 38.96 39.75 37.76 37.95 11,073,341 -0.22(-0.58%)
Jul 20, 2005 37.49 38.25 37.30 38.17 6,388,150 +0.00(+0.00%)
Jul 19, 2005 37.38 38.17 36.69 38.17 5,855,747 +0.98(+2.64%)
Jul 18, 2005 36.95 37.19 36.76 37.19 2,973,488 +0.04(+0.11%)
Jul 15, 2005 37.35 37.50 36.75 37.15 5,215,409 -0.04(-0.11%)
Jul 14, 2005 37.19 37.42 36.88 37.19 5,865,740 +0.68(+1.86%)
Jul 13, 2005 36.27 36.55 36.19 36.51 3,203,623 +0.20(+0.55%)
Jul 12, 2005 35.49 36.54 35.46 36.31 5,877,255 +0.72(+2.02%)
Jul 11, 2005 34.72 35.68 34.60 35.59 5,230,037 +0.85(+2.45%)
Jul 08, 2005 34.11 34.75 33.85 34.74 4,258,666 +0.78(+2.30%)
Jul 07, 2005 33.80 34.51 33.80 33.96 4,253,857 -0.10(-0.29%)
Jul 06, 2005 34.01 34.40 33.86 34.06 4,397,153 -0.02(-0.06%)
Jul 05, 2005 33.50 34.48 33.45 34.08 7,384,000 +1.17(+3.56%)
Jul 01, 2005 33.24 33.27 32.79 32.91 2,934,200 -0.18(-0.54%)
Jun 30, 2005 33.47 33.56 32.93 33.09 5,722,621 -0.26(-0.78%)
Jun 29, 2005 33.70 34.07 33.27 33.35 4,854,005 -0.36(-1.07%)
Jun 28, 2005 34.60 34.63 33.59 33.71 7,035,372 -0.79(-2.29%)
Jun 27, 2005 34.91 35.05 34.17 34.50 4,576,399 -0.52(-1.48%)
Jun 24, 2005 35.30 35.44 34.88 35.02 3,719,188 -0.41(-1.16%)
Jun 23, 2005 35.14 35.56 35.10 35.43 5,317,639 +0.21(+0.60%)
Jun 22, 2005 35.50 35.85 35.14 35.22 2,508,089 -0.16(-0.45%)
Jun 21, 2005 35.60 35.81 35.28 35.38 4,461,768 -0.31(-0.87%)
Jun 20, 2005 35.05 35.97 35.04 35.69 5,100,511 +0.38(+1.08%)
Jun 17, 2005 35.89 36.07 35.16 35.31 4,826,506 -0.27(-0.76%)
Jun 16, 2005 35.20 35.81 35.16 35.58 4,366,897 +0.34(+0.96%)
Jun 15, 2005 35.34 35.41 34.52 35.24 5,167,607 +0.20(+0.57%)
Jun 14, 2005 34.82 35.17 34.79 35.04 3,641,094 +0.17(+0.49%)
Jun 13, 2005 34.67 35.41 34.65 34.87 3,914,690 -0.08(-0.23%)
Jun 10, 2005 35.25 35.29 34.47 34.95 3,467,403 -0.25(-0.71%)
Jun 09, 2005 34.93 35.28 34.40 35.20 3,877,312 +0.37(+1.06%)
Jun 08, 2005 35.40 35.48 34.80 34.83 5,315,323 -0.52(-1.47%)
Jun 07, 2005 35.91 36.20 35.29 35.35 4,893,825 -0.42(-1.17%)
Jun 06, 2005 35.54 36.02 35.48 35.77 3,882,475 +0.18(+0.51%)
Jun 03, 2005 36.46 36.50 35.32 35.59 4,843,765 -0.82(-2.25%)
Jun 02, 2005 36.33 36.91 36.21 36.41 4,777,936 -0.09(-0.25%)
Jun 01, 2005 35.57 36.99 35.44 36.50 10,347,823 +0.99(+2.79%)
May 31, 2005 35.36 36.04 35.29 35.51 4,930,021 +0.01(+0.03%)
May 27, 2005 35.22 35.55 35.15 35.50 3,287,547 +0.05(+0.14%)
May 26, 2005 35.28 35.68 35.17 35.45 4,788,754 +0.20(+0.57%)
May 25, 2005 35.27 35.45 35.19 35.25 3,884,141 -0.29(-0.82%)
May 24, 2005 35.48 35.57 35.13 35.54 5,916,700 -0.14(-0.39%)
May 23, 2005 35.57 36.02 35.39 35.68 5,739,788 +0.18(+0.51%)
May 20, 2005 35.45 35.60 34.96 35.50 5,044,674 -0.09(-0.25%)
May 19, 2005 35.37 35.91 35.33 35.59 5,358,040 +0.26(+0.74%)
May 18, 2005 34.81 35.97 34.73 35.33 9,570,200 +0.60(+1.73%)
May 17, 2005 34.45 34.82 34.09 34.73 3,315,681 +0.19(+0.55%)
May 16, 2005 34.03 34.77 33.92 34.54 4,288,986 +0.64(+1.89%)
May 13, 2005 33.99 34.35 33.80 33.90 3,991,781 +0.05(+0.15%)
May 12, 2005 33.70 34.12 33.55 33.85 6,012,683 +0.03(+0.09%)
May 11, 2005 34.30 34.51 33.65 33.82 6,147,215 -0.41(-1.20%)
May 10, 2005 34.40 34.47 34.02 34.23 5,477,482 -0.41(-1.18%)
May 09, 2005 34.40 34.80 34.25 34.64 4,438,354 +0.12(+0.35%)
May 06, 2005 34.24 34.69 34.14 34.52 6,721,138 +0.56(+1.65%)
May 05, 2005 33.96 34.18 33.59 33.96 4,619,025 +0.00(+0.00%)
May 04, 2005 33.35 34.12 33.27 33.96 7,784,377 +0.75(+2.26%)
May 03, 2005 32.94 33.56 32.89 33.21 6,789,178 +0.11(+0.33%)
May 02, 2005 32.30 33.28 32.10 33.10 9,120,126 +0.74(+2.29%)
Apr 29, 2005 32.86 32.89 31.52 32.36 10,540,941 -0.16(-0.49%)
Apr 28, 2005 31.66 32.92 31.63 32.52 14,487,162 +0.80(+2.52%)
Apr 27, 2005 30.84 31.74 30.60 31.72 31,096,896 -0.99(-3.03%)
Apr 26, 2005 33.43 33.98 32.58 32.71 15,315,375 -0.82(-2.45%)
Apr 25, 2005 33.13 33.59 33.05 33.53 4,255,136 +0.49(+1.48%)
Apr 22, 2005 33.49 33.63 32.91 33.04 6,396,397 -0.69(-2.05%)
Apr 21, 2005 33.50 33.89 32.89 33.73 7,697,836 +0.48(+1.44%)
Apr 20, 2005 33.10 33.76 32.90 33.25 9,262,540 +0.47(+1.43%)
Apr 19, 2005 33.18 33.37 32.01 32.78 6,629,534 -0.22(-0.67%)
Apr 18, 2005 32.90 33.58 32.84 33.00 6,934,540 -0.02(-0.06%)
Apr 15, 2005 33.96 34.00 33.02 33.02 6,005,538 -0.95(-2.80%)
Apr 14, 2005 34.26 34.50 33.88 33.97 4,190,516 -0.33(-0.96%)
Apr 13, 2005 34.35 34.71 34.15 34.30 4,246,591 -0.33(-0.95%)
Apr 12, 2005 34.40 34.64 33.66 34.63 6,203,888 +0.03(+0.09%)
Apr 11, 2005 34.60 35.00 34.36 34.60 3,253,046 +0.00(+0.00%)
Apr 08, 2005 34.75 34.93 34.57 34.60 3,012,945 -0.30(-0.86%)
Apr 07, 2005 34.68 34.92 34.50 34.90 3,826,831 +0.08(+0.23%)
Apr 06, 2005 35.10 35.20 34.62 34.82 5,306,959 -0.46(-1.30%)
Apr 05, 2005 35.23 35.34 34.99 35.28 4,950,670 +0.28(+0.80%)
Apr 04, 2005 34.00 35.18 33.81 35.00 7,348,486 +0.99(+2.91%)
Apr 01, 2005 34.63 34.71 33.78 34.01 5,048,967 -0.26(-0.76%)
Mar 31, 2005 34.49 34.55 34.00 34.27 3,576,826 -0.05(-0.15%)
Mar 30, 2005 33.59 34.52 33.51 34.32 5,445,227 +0.89(+2.66%)
Mar 29, 2005 33.28 34.15 33.23 33.43 6,141,694 +0.04(+0.12%)
Mar 28, 2005 33.10 33.65 33.02 33.39 4,327,915 +0.51(+1.55%)
Mar 24, 2005 33.40 33.88 32.87 32.88 5,344,547 -0.30(-0.90%)
Mar 23, 2005 33.09 33.84 32.82 33.18 6,337,154 +0.03(+0.09%)
Mar 22, 2005 33.70 33.94 33.07 33.15 5,527,602 -0.52(-1.54%)
Mar 21, 2005 34.21 34.63 33.54 33.67 6,091,184 -0.49(-1.43%)
Mar 18, 2005 34.15 34.28 33.65 34.16 5,294,963 +0.19(+0.56%)
Mar 17, 2005 33.58 34.44 33.58 33.97 4,910,552 +0.10(+0.30%)
Mar 16, 2005 33.88 34.44 33.60 33.87 5,534,631 -0.31(-0.91%)
Mar 15, 2005 34.58 34.85 33.90 34.18 5,075,472 -0.42(-1.21%)
Mar 14, 2005 34.67 34.75 34.00 34.60 5,430,398 -0.15(-0.43%)
Mar 11, 2005 34.81 34.87 34.05 34.75 8,014,530 -0.16(-0.46%)
Mar 10, 2005 35.31 35.71 34.57 34.91 5,873,258 -0.49(-1.38%)
Mar 09, 2005 35.74 36.50 34.90 35.40 7,412,268 -0.43(-1.20%)
Mar 08, 2005 36.31 36.43 35.75 35.83 4,792,885 -0.49(-1.35%)
Mar 07, 2005 35.94 36.40 35.81 36.32 3,600,383 +0.47(+1.31%)
Mar 04, 2005 35.84 36.31 35.70 35.85 5,545,626 +0.20(+0.56%)
Mar 03, 2005 35.50 35.96 35.40 35.65 5,033,228 +0.15(+0.42%)
Mar 02, 2005 35.39 35.93 35.07 35.50 5,009,896 +0.11(+0.31%)
Mar 01, 2005 35.06 35.41 34.82 35.39 5,883,062 +0.21(+0.60%)
Feb 28, 2005 34.72 35.66 34.67 35.18 8,583,699 +0.19(+0.54%)
Feb 25, 2005 34.72 35.23 34.48 34.99 5,887,427 +0.30(+0.86%)
Feb 24, 2005 33.66 34.85 33.66 34.69 8,393,219 +0.55(+1.61%)
Feb 23, 2005 34.95 34.97 33.20 34.14 10,502,368 -0.58(-1.67%)
Feb 22, 2005 35.02 35.39 34.51 34.72 6,869,677 -0.59(-1.67%)
Feb 18, 2005 35.61 35.75 35.10 35.31 4,754,523 -0.38(-1.06%)
Feb 17, 2005 35.74 35.85 35.25 35.69 5,339,220 +0.03(+0.08%)
Feb 16, 2005 35.93 36.35 35.58 35.66 5,230,409 -0.48(-1.33%)
Feb 15, 2005 36.21 36.45 35.75 36.14 5,521,689 +0.11(+0.31%)
Feb 14, 2005 35.65 36.63 35.50 36.03 6,989,107 +0.25(+0.70%)
Feb 11, 2005 35.57 35.95 35.00 35.78 7,848,476 +0.00(+0.00%)
Feb 10, 2005 36.07 36.11 35.53 35.78 8,002,975 -0.11(-0.31%)
Feb 09, 2005 36.45 36.80 35.87 35.89 7,961,097 -0.41(-1.13%)
Feb 08, 2005 35.54 36.52 35.53 36.30 9,605,864 +0.61(+1.71%)
Feb 07, 2005 35.82 35.84 35.55 35.69 7,135,441 -0.03(-0.08%)
Feb 04, 2005 35.65 35.98 35.19 35.72 17,353,144 -0.03(-0.08%)
Feb 03, 2005 34.90 35.89 34.53 35.75 60,570,595 -6.13(-14.64%)
Feb 02, 2005 43.05 43.59 40.86 41.88 27,868,416 -0.60(-1.41%)
Feb 01, 2005 43.00 43.27 42.38 42.48 6,770,024 -0.74(-1.71%)
Jan 31, 2005 42.44 43.42 42.43 43.22 6,361,423 +1.00(+2.37%)
Jan 28, 2005 42.09 43.00 41.53 42.22 6,152,337 -0.09(-0.21%)
Jan 27, 2005 41.27 42.40 41.14 42.31 8,044,036 +0.97(+2.35%)
Jan 26, 2005 41.18 41.80 40.26 41.34 7,738,030 +0.40(+0.98%)
Jan 25, 2005 40.64 41.44 40.45 40.94 9,030,283 +0.56(+1.39%)
Jan 24, 2005 41.32 41.95 40.31 40.38 9,698,196 -0.78(-1.90%)
Jan 21, 2005 41.96 42.55 41.02 41.16 10,603,843 -1.20(-2.83%)
Jan 20, 2005 41.69 42.68 41.64 42.36 12,831,817 -1.60(-3.64%)
Jan 19, 2005 44.44 44.74 43.43 43.96 7,448,549 -0.62(-1.39%)
Jan 18, 2005 44.24 45.00 44.15 44.58 7,187,293 +0.03(+0.07%)
Jan 14, 2005 42.90 44.66 42.36 44.55 12,536,350 +1.95(+4.58%)
Jan 13, 2005 42.45 44.58 42.34 42.60 17,406,431 +0.30(+0.71%)
Jan 12, 2005 41.49 42.48 40.82 42.30 8,104,858 +0.66(+1.59%)
Jan 11, 2005 41.40 42.16 41.01 41.64 7,943,193 -0.20(-0.48%)
Jan 10, 2005 41.94 42.96 41.71 41.84 7,383,701 -0.48(-1.13%)
Jan 07, 2005 41.33 42.69 41.16 42.32 9,874,272 +1.27(+3.09%)
Jan 06, 2005 41.81 42.25 40.90 41.05 8,704,606 -0.72(-1.72%)
Jan 05, 2005 41.57 42.76 41.56 41.77 8,362,057 -0.37(-0.88%)
Jan 04, 2005 42.62 43.26 41.50 42.14 19,511,331 -2.38(-5.35%)
Jan 03, 2005 44.95 45.44 44.21 44.52 10,481,801 +0.23(+0.52%)
Dec 31, 2004 45.20 45.49 44.16 44.29 4,777,900 -0.68(-1.51%)
Dec 30, 2004 45.14 45.53 44.55 44.97 6,969,200 +0.15(+0.33%)
Dec 29, 2004 44.75 45.68 44.44 44.82 11,770,500 +0.19(+0.43%)
Dec 28, 2004 43.94 45.12 43.50 44.63 25,272,200 +2.38(+5.63%)
Dec 27, 2004 39.52 42.93 39.47 42.25 22,324,800 +3.32(+8.53%)
Dec 23, 2004 39.45 39.52 38.92 38.93 3,209,700 -0.59(-1.49%)
Dec 22, 2004 38.61 39.59 38.55 39.52 5,289,900 +0.13(+0.33%)
Dec 21, 2004 38.84 39.42 38.64 39.39 5,234,100 +0.44(+1.13%)
Dec 20, 2004 39.85 40.49 38.81 38.95 7,248,800 -1.06(-2.65%)
Dec 17, 2004 40.16 40.22 39.87 40.01 5,572,400 -0.04(-0.10%)
Dec 16, 2004 40.88 41.00 39.71 40.05 5,423,100 -0.95(-2.32%)
Dec 15, 2004 40.33 41.00 40.21 41.00 6,785,100 +0.56(+1.38%)
Dec 14, 2004 40.15 40.47 39.94 40.44 5,251,600 +0.61(+1.53%)
Dec 13, 2004 39.31 40.28 38.82 39.83 6,064,500 +0.78(+2.00%)
Dec 10, 2004 39.69 40.10 39.00 39.05 5,514,000 -0.77(-1.93%)
Dec 09, 2004 38.40 39.95 38.17 39.82 7,451,600 +1.10(+2.84%)
Dec 08, 2004 38.32 39.10 37.99 38.72 6,425,200 +0.52(+1.36%)
Dec 07, 2004 39.45 39.75 38.05 38.20 7,094,500 -1.29(-3.27%)
Dec 06, 2004 39.73 39.98 39.15 39.49 6,093,600 -0.60(-1.50%)
Dec 03, 2004 40.36 40.46 39.54 40.09 8,256,300 -0.08(-0.20%)
Dec 02, 2004 39.64 40.74 39.28 40.17 6,617,900 +0.19(+0.48%)
Dec 01, 2004 40.00 40.00 39.25 39.98 7,767,000 +0.30(+0.76%)
Nov 30, 2004 38.97 39.80 38.95 39.68 7,045,300 +0.74(+1.90%)
Nov 29, 2004 39.58 39.62 37.71 38.94 9,901,500 -0.15(-0.38%)
Nov 26, 2004 38.95 39.34 38.89 39.09 2,337,600 +0.34(+0.88%)
Nov 24, 2004 38.87 39.16 38.10 38.75 5,943,100 +0.44(+1.15%)
Nov 23, 2004 38.18 39.68 38.03 38.31 7,408,300 +0.26(+0.68%)
Nov 22, 2004 38.37 38.53 37.58 38.05 8,876,100 -0.50(-1.30%)
Nov 19, 2004 39.15 39.44 38.19 38.55 11,445,000 -1.82(-4.51%)
Nov 18, 2004 39.73 40.96 39.59 40.37 6,904,800 +0.47(+1.18%)
Nov 17, 2004 40.40 40.59 39.54 39.90 6,872,700 -0.17(-0.42%)
Nov 16, 2004 40.50 40.66 39.75 40.07 6,444,200 -0.82(-2.01%)
Nov 15, 2004 40.34 41.50 40.18 40.89 10,366,500 +0.43(+1.06%)
Nov 12, 2004 39.05 40.94 39.00 40.46 11,602,000 +1.63(+4.20%)
Nov 11, 2004 38.09 39.00 37.64 38.83 6,836,600 +0.74(+1.94%)
Nov 10, 2004 38.02 38.84 37.83 38.09 10,681,300 +0.69(+1.84%)
Nov 09, 2004 36.95 37.81 36.70 37.40 6,515,900 +0.08(+0.21%)
Nov 08, 2004 36.75 37.58 36.72 37.32 6,886,400 +0.76(+2.08%)
Nov 05, 2004 37.36 37.39 36.02 36.56 7,402,700 -0.35(-0.95%)
Nov 04, 2004 35.72 37.29 35.52 36.91 7,611,400 +0.99(+2.76%)
Nov 03, 2004 37.21 37.62 35.56 35.92 10,301,100 -0.32(-0.88%)
Nov 02, 2004 35.46 36.49 35.14 36.24 11,339,000 +1.14(+3.25%)
Nov 01, 2004 34.23 35.15 34.15 35.10 6,197,000 +0.97(+2.84%)
Oct 29, 2004 34.36 34.45 34.00 34.13 6,513,500 -0.32(-0.93%)
Oct 28, 2004 34.24 34.77 34.14 34.45 7,234,000 +0.22(+0.64%)
Oct 27, 2004 33.63 34.63 33.62 34.23 9,086,300 +0.40(+1.18%)
Oct 26, 2004 34.15 34.26 33.51 33.83 9,752,000 -0.14(-0.41%)
Oct 25, 2004 34.09 34.41 33.72 33.97 10,533,300 -0.63(-1.82%)
Oct 22, 2004 36.22 36.80 33.00 34.60 33,591,400 -4.87(-12.34%)
Oct 21, 2004 39.41 40.19 38.50 39.47 19,607,100 +1.12(+2.92%)
Oct 20, 2004 38.11 38.59 37.79 38.35 6,830,500 +0.02(+0.05%)
Oct 19, 2004 39.74 39.85 38.17 38.33 8,813,700 -0.94(-2.39%)
Oct 18, 2004 38.28 39.47 37.89 39.27 8,115,300 +0.72(+1.87%)
Oct 15, 2004 39.30 39.67 37.88 38.55 8,194,100 -0.55(-1.41%)
Oct 14, 2004 39.45 39.55 38.73 39.10 9,050,100 -0.88(-2.20%)
Oct 13, 2004 41.43 41.55 39.75 39.98 9,221,800 -0.24(-0.60%)
Oct 12, 2004 39.55 40.58 39.47 40.22 6,499,700 +0.07(+0.17%)
Oct 11, 2004 39.82 40.75 39.41 40.15 7,928,300 +0.15(+0.38%)
Oct 08, 2004 40.94 41.19 39.63 40.00 8,583,400 -1.15(-2.79%)
Oct 07, 2004 41.43 42.70 40.85 41.15 9,404,000 -0.21(-0.51%)
Oct 06, 2004 40.73 41.41 40.40 41.36 5,135,600 +0.40(+0.98%)
Oct 05, 2004 40.84 41.25 40.57 40.96 5,144,700 -0.05(-0.12%)
Oct 04, 2004 41.30 41.68 40.74 41.01 8,817,600 +0.54(+1.33%)
Oct 01, 2004 41.24 41.30 40.39 40.47 11,276,700 -0.39(-0.95%)
Sep 30, 2004 40.55 41.28 40.21 40.86 9,417,500 +0.02(+0.05%)
Sep 29, 2004 39.45 40.92 39.36 40.84 9,923,700 +1.41(+3.58%)
Sep 28, 2004 40.27 40.33 38.97 39.43 11,907,200 -0.50(-1.25%)
Sep 27, 2004 40.71 41.01 39.75 39.93 8,419,900 -1.01(-2.47%)
Sep 24, 2004 41.81 41.91 40.85 40.94 6,218,400 -0.89(-2.13%)
Sep 23, 2004 41.33 42.20 41.11 41.83 7,411,900 +0.45(+1.09%)
Sep 22, 2004 43.15 43.24 41.17 41.38 12,221,100 -1.91(-4.42%)
Sep 21, 2004 43.50 43.77 42.77 43.29 6,698,700 +0.02(+0.05%)
Sep 20, 2004 42.84 43.99 42.61 43.27 9,222,500 +0.31(+0.72%)
Sep 17, 2004 42.85 43.26 42.39 42.96 7,888,900 +0.39(+0.92%)
Sep 16, 2004 42.45 44.28 42.35 42.57 11,593,700 +0.36(+0.85%)
Sep 15, 2004 42.00 43.18 41.87 42.21 11,146,600 -0.46(-1.08%)
Sep 14, 2004 40.21 42.75 39.90 42.67 16,386,600 +2.66(+6.65%)
Sep 13, 2004 39.13 40.04 38.82 40.01 8,094,900 +1.44(+3.73%)
Sep 10, 2004 38.20 38.80 37.90 38.57 4,616,600 +0.50(+1.31%)
Sep 09, 2004 38.23 38.31 37.36 38.07 6,963,300 +0.06(+0.16%)
Sep 08, 2004 38.42 38.81 37.71 38.01 6,608,100 -0.50(-1.30%)
Sep 07, 2004 39.03 39.36 38.11 38.51 5,827,200 -0.23(-0.59%)
Sep 03, 2004 39.01 40.01 38.64 38.74 5,231,100 -0.44(-1.12%)
Sep 02, 2004 38.03 39.64 37.91 39.18 5,726,700 +0.94(+2.46%)
Sep 01, 2004 38.23 39.01 38.02 38.24 5,256,300 +0.10(+0.26%)
Aug 31, 2004 38.49 38.85 37.86 38.14 6,151,100 -0.17(-0.44%)
Aug 30, 2004 39.85 39.95 38.25 38.31 7,717,400 -1.59(-3.98%)
Aug 27, 2004 40.31 40.39 39.60 39.90 4,241,000 -0.29(-0.72%)
Aug 26, 2004 40.18 40.83 39.70 40.19 6,980,400 -0.11(-0.27%)
Aug 25, 2004 39.01 40.49 38.16 40.30 7,258,700 +1.25(+3.20%)
Aug 24, 2004 39.75 39.93 38.32 39.05 7,691,200 -0.40(-1.01%)
Aug 23, 2004 39.89 40.00 39.11 39.45 5,532,000 -0.06(-0.15%)
Aug 20, 2004 38.45 39.91 38.11 39.51 6,787,600 +0.88(+2.28%)
Aug 19, 2004 40.34 40.48 36.35 38.63 12,705,000 -0.73(-1.85%)
Aug 18, 2004 37.92 39.54 37.42 39.36 9,548,000 +1.13(+2.96%)
Aug 17, 2004 38.49 39.44 37.90 38.23 11,163,600 +0.28(+0.74%)
Aug 16, 2004 36.14 38.40 35.98 37.95 8,173,400 +1.82(+5.04%)
Aug 13, 2004 36.56 37.00 35.87 36.13 4,981,000 -0.16(-0.44%)
Aug 12, 2004 36.21 37.35 36.17 36.29 9,123,000 -0.27(-0.74%)
Aug 11, 2004 36.40 36.90 35.60 36.56 9,449,400 -0.54(-1.46%)
Aug 10, 2004 35.68 37.20 35.55 37.10 10,104,400 +1.78(+5.04%)
Aug 09, 2004 35.34 36.30 34.85 35.32 9,170,800 -0.17(-0.48%)
Aug 06, 2004 35.25 36.67 34.85 35.49 11,518,800 -0.12(-0.34%)
Aug 05, 2004 37.48 37.48 35.38 35.61 8,404,200 -1.51(-4.07%)
Aug 04, 2004 36.86 37.46 36.40 37.12 9,768,700 -0.49(-1.30%)
Aug 03, 2004 38.28 39.08 37.23 37.61 7,770,700 -0.69(-1.80%)
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.