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, 2009 85.76 86.75 84.62 85.76 5,886,844 -0.33(-0.38%)
Jul 30, 2009 85.64 87.25 85.17 86.09 7,253,141 +1.75(+2.07%)
Jul 29, 2009 84.47 85.50 83.52 84.34 6,502,808 -0.64(-0.75%)
Jul 28, 2009 83.84 85.64 82.60 84.98 8,768,420 +0.74(+0.88%)
Jul 27, 2009 85.19 86.49 83.56 84.24 11,280,692 -2.25(-2.60%)
Jul 24, 2009 87.60 88.90 85.50 86.49 19,213,472 -7.38(-7.86%)
Jul 23, 2009 89.84 94.40 89.59 93.87 19,031,673 +5.08(+5.72%)
Jul 22, 2009 88.65 89.23 87.78 88.79 5,293,223 -0.22(-0.25%)
Jul 21, 2009 88.52 89.01 87.40 89.01 7,708,495 +0.78(+0.88%)
Jul 20, 2009 86.27 88.88 86.26 88.23 6,055,779 +2.38(+2.77%)
Jul 17, 2009 85.80 86.50 85.20 85.85 5,061,142 -0.26(-0.30%)
Jul 16, 2009 84.42 86.24 83.72 86.11 5,361,827 +1.56(+1.85%)
Jul 15, 2009 83.00 84.64 82.78 84.55 6,338,943 +2.60(+3.17%)
Jul 14, 2009 81.48 82.42 80.42 81.95 4,543,597 +0.48(+0.59%)
Jul 13, 2009 79.66 81.65 78.01 81.47 8,049,854 +3.84(+4.95%)
Jul 10, 2009 77.52 78.82 76.17 77.63 5,976,111 -0.47(-0.60%)
Jul 09, 2009 78.25 78.54 76.82 78.10 6,359,453 +0.74(+0.96%)
Jul 08, 2009 76.46 77.93 75.70 77.36 8,540,612 +1.73(+2.29%)
Jul 07, 2009 78.53 78.69 75.41 75.63 6,491,724 -2.47(-3.16%)
Jul 06, 2009 78.45 78.89 76.54 78.10 7,368,752 -1.22(-1.54%)
Jul 02, 2009 81.11 81.37 78.51 79.32 7,219,034 -2.28(-2.79%)
Jul 01, 2009 84.42 84.50 81.37 81.60 6,981,107 -2.06(-2.46%)
Jun 30, 2009 83.62 84.92 82.47 83.66 7,984,747 +0.63(+0.76%)
Jun 29, 2009 83.87 84.20 82.41 83.03 6,270,214 -0.85(-1.01%)
Jun 26, 2009 81.90 84.14 81.13 83.88 8,775,789 +1.68(+2.04%)
Jun 25, 2009 81.29 82.23 79.03 82.20 7,360,393 +2.93(+3.70%)
Jun 24, 2009 78.00 80.53 77.80 79.27 6,081,398 +1.59(+2.05%)
Jun 23, 2009 78.97 79.10 76.25 77.68 7,415,551 -1.47(-1.86%)
Jun 22, 2009 82.41 82.43 78.56 79.15 9,743,809 -3.81(-4.59%)
Jun 19, 2009 82.15 83.46 81.50 82.96 5,441,504 +1.36(+1.67%)
Jun 18, 2009 82.81 82.95 81.00 81.60 5,453,059 -1.06(-1.28%)
Jun 17, 2009 82.50 84.30 80.64 82.65 7,785,014 +0.50(+0.61%)
Jun 16, 2009 83.70 83.95 81.28 82.15 5,465,715 -1.03(-1.24%)
Jun 15, 2009 82.83 83.30 81.00 83.18 5,401,783 -0.90(-1.07%)
Jun 12, 2009 85.03 85.20 82.01 84.08 6,223,054 -1.61(-1.88%)
Jun 11, 2009 86.30 87.49 85.05 85.69 5,009,614 -0.90(-1.04%)
Jun 10, 2009 87.58 88.56 84.83 86.59 6,073,566 -0.49(-0.56%)
Jun 09, 2009 86.93 87.67 86.17 87.08 4,475,039 +0.72(+0.83%)
Jun 08, 2009 85.81 87.18 85.11 86.36 5,601,999 -1.20(-1.37%)
Jun 05, 2009 86.29 87.95 85.30 87.56 8,263,699 +2.04(+2.39%)
Jun 04, 2009 85.42 86.40 84.57 85.52 5,465,307 -0.16(-0.19%)
Jun 03, 2009 82.42 85.71 83.13 85.68 7,603,360 +0.75(+0.88%)
Jun 02, 2009 82.42 85.45 82.10 84.93 9,396,946 +1.88(+2.26%)
Jun 01, 2009 78.21 84.80 77.49 83.05 10,795,832 +5.06(+6.49%)
May 29, 2009 77.72 78.01 76.40 77.99 5,073,328 +0.34(+0.44%)
May 28, 2009 77.70 79.10 75.88 77.65 4,943,046 +0.55(+0.71%)
May 27, 2009 78.51 79.50 76.75 77.10 5,567,081 -1.29(-1.65%)
May 26, 2009 75.03 78.48 74.55 78.39 6,697,309 +2.75(+3.64%)
May 22, 2009 76.10 77.04 75.02 75.64 3,485,111 -0.32(-0.42%)
May 21, 2009 76.75 77.97 75.40 75.96 5,640,463 -2.01(-2.58%)
May 20, 2009 78.50 81.11 77.42 77.97 7,350,938 +0.10(+0.13%)
May 19, 2009 75.43 78.96 75.12 77.87 8,028,819 +1.92(+2.53%)
May 18, 2009 73.96 75.96 73.10 75.95 6,829,012 +2.35(+3.19%)
May 15, 2009 74.54 76.21 73.42 73.60 8,011,614 -1.51(-2.01%)
May 14, 2009 73.79 76.06 73.31 75.11 9,341,490 +0.92(+1.24%)
May 13, 2009 76.25 76.65 74.01 74.19 8,770,447 -3.74(-4.80%)
May 12, 2009 78.70 78.97 76.53 77.93 5,548,672 -0.68(-0.87%)
May 11, 2009 76.80 79.85 76.01 78.61 6,871,612 +0.66(+0.85%)
May 08, 2009 79.69 80.23 76.31 77.95 8,194,521 -1.33(-1.68%)
May 07, 2009 82.73 82.75 77.88 79.28 9,631,872 -2.71(-3.31%)
May 06, 2009 82.88 83.60 79.66 81.99 8,603,982 +0.09(+0.11%)
May 05, 2009 81.01 82.00 80.19 81.90 5,870,297 +2.13(+2.67%)
May 04, 2009 80.26 81.35 78.85 79.77 7,019,282 +0.81(+1.03%)
May 01, 2009 80.38 80.38 77.85 78.96 6,122,810 -1.56(-1.94%)
Apr 30, 2009 80.93 82.67 79.89 80.52 8,537,600 +0.73(+0.91%)
Apr 29, 2009 82.99 82.99 79.26 79.79 9,724,521 -2.61(-3.17%)
Apr 28, 2009 82.68 85.35 82.40 82.40 7,923,969 -0.72(-0.87%)
Apr 27, 2009 83.88 84.98 82.21 83.12 9,705,864 -1.34(-1.59%)
Apr 24, 2009 82.03 86.68 80.73 84.46 23,485,530 +3.85(+4.78%)
Apr 23, 2009 81.33 82.06 79.08 80.61 16,027,376 +1.41(+1.78%)
Apr 22, 2009 78.08 82.18 77.81 79.20 8,755,250 +0.46(+0.58%)
Apr 21, 2009 77.33 79.10 77.29 78.74 7,162,026 +1.17(+1.51%)
Apr 20, 2009 78.44 79.79 76.83 77.57 8,687,442 -0.48(-0.61%)
Apr 17, 2009 76.78 78.72 75.88 78.05 7,428,739 +0.80(+1.04%)
Apr 16, 2009 75.33 77.48 75.16 77.25 7,467,728 +2.54(+3.40%)
Apr 15, 2009 75.50 75.81 73.51 74.71 9,412,779 -2.51(-3.25%)
Apr 14, 2009 78.00 79.46 76.94 77.22 6,160,386 -1.72(-2.18%)
Apr 13, 2009 79.84 79.97 77.85 78.94 6,212,124 -0.83(-1.04%)
Apr 09, 2009 77.51 80.00 77.26 79.77 7,082,960 +2.79(+3.62%)
Apr 08, 2009 75.93 77.11 74.57 76.98 5,652,914 +1.47(+1.95%)
Apr 07, 2009 76.97 77.08 74.88 75.51 5,748,760 -2.48(-3.18%)
Apr 06, 2009 77.26 78.36 76.00 77.99 5,750,948 -0.18(-0.23%)
Apr 03, 2009 76.42 78.32 75.50 78.17 5,810,612 +1.83(+2.40%)
Apr 02, 2009 73.63 77.24 73.44 76.34 11,066,865 +2.84(+3.86%)
Apr 01, 2009 73.01 75.09 71.71 73.50 7,041,396 +0.06(+0.08%)
Mar 31, 2009 72.61 74.50 72.12 73.44 8,918,194 +2.00(+2.80%)
Mar 30, 2009 70.40 71.67 69.75 71.44 8,372,044 -2.25(-3.05%)
Mar 26, 2009 73.47 74.98 72.64 73.69 6,657,162 +1.29(+1.78%)
Mar 25, 2009 73.09 73.95 69.84 72.40 7,894,579 -0.41(-0.56%)
Mar 24, 2009 74.85 75.00 72.31 72.81 7,457,874 -2.77(-3.66%)
Mar 23, 2009 73.41 75.61 70.70 75.58 8,611,604 +5.62(+8.03%)
Mar 20, 2009 70.39 70.89 69.08 69.96 8,469,588 -0.14(-0.20%)
Mar 19, 2009 71.40 71.91 69.24 70.10 8,818,923 -1.15(-1.61%)
Mar 18, 2009 70.97 73.91 70.13 71.25 10,401,626 -0.10(-0.14%)
Mar 17, 2009 67.37 71.71 67.00 71.35 11,903,004 +4.37(+6.52%)
Mar 16, 2009 68.56 69.29 66.68 66.98 9,437,238 -1.65(-2.40%)
Mar 13, 2009 69.64 69.74 67.53 68.63 8,903,580 -0.95(-1.37%)
Mar 12, 2009 68.35 69.87 67.25 69.58 11,350,045 +1.04(+1.52%)
Mar 11, 2009 66.24 69.37 65.27 68.54 13,882,227 +2.83(+4.31%)
Mar 10, 2009 62.49 65.90 61.78 65.71 15,435,891 +5.22(+8.63%)
Mar 09, 2009 62.20 64.03 60.15 60.49 13,562,335 -1.20(-1.95%)
Mar 06, 2009 65.20 65.50 59.82 61.69 15,094,727 -3.08(-4.76%)
Mar 05, 2009 64.12 65.80 63.60 64.77 11,758,419 -0.04(-0.06%)
Mar 04, 2009 62.80 65.79 62.40 64.81 11,950,507 +2.82(+4.55%)
Mar 02, 2009 63.94 65.52 61.51 61.99 10,511,838 -2.80(-4.32%)
Feb 27, 2009 61.26 65.08 60.94 64.79 11,494,196 +2.45(+3.93%)
Feb 26, 2009 64.12 64.73 62.34 62.34 7,274,911 -1.37(-2.15%)
Feb 25, 2009 64.90 65.75 62.82 63.71 9,122,019 -1.89(-2.88%)
Feb 24, 2009 61.97 66.10 61.89 65.60 10,271,306 +3.89(+6.30%)
Feb 23, 2009 64.16 64.91 61.52 61.71 7,335,993 -2.15(-3.37%)
Feb 20, 2009 61.07 64.15 60.84 63.86 9,354,863 +1.91(+3.08%)
Feb 19, 2009 62.84 64.18 61.67 61.95 6,768,856 -0.40(-0.64%)
Feb 18, 2009 62.27 62.78 60.52 62.35 7,365,966 +0.68(+1.10%)
Feb 17, 2009 61.67 62.65 61.18 61.67 7,126,538 -1.59(-2.51%)
Feb 13, 2009 63.97 64.68 62.87 63.26 4,131,523 -0.70(-1.09%)
Feb 12, 2009 61.87 64.25 61.71 63.96 8,095,452 -0.39(-0.61%)
Feb 11, 2009 63.10 64.90 62.25 64.35 8,347,209 +1.04(+1.65%)
Feb 10, 2009 66.15 67.23 63.07 63.31 10,700,559 -3.40(-5.10%)
Feb 09, 2009 66.56 67.36 65.38 66.71 9,437,485 +0.16(+0.24%)
Feb 06, 2009 63.18 67.00 63.18 66.55 12,051,276 +3.37(+5.33%)
Feb 05, 2009 61.15 63.81 60.63 63.18 10,169,602 +2.12(+3.47%)
Feb 04, 2009 63.38 63.44 60.83 61.06 13,726,221 -2.53(-3.98%)
Feb 03, 2009 60.87 64.20 60.00 63.59 14,694,563 +2.44(+3.99%)
Feb 02, 2009 58.57 62.00 58.13 61.15 19,321,844 +2.33(+3.96%)
Jan 30, 2009 57.36 59.74 57.24 58.82 39,799,962 +8.82(+17.64%)
Jan 29, 2009 49.96 51.85 49.14 50.00 17,980,072 -0.36(-0.71%)
Jan 28, 2009 49.72 51.49 48.97 50.36 8,057,458 +1.92(+3.96%)
Jan 27, 2009 49.30 50.42 47.72 48.44 8,738,191 -1.19(-2.40%)
Jan 26, 2009 50.18 50.89 48.52 49.63 7,155,617 -1.00(-1.98%)
Jan 23, 2009 48.90 51.42 48.45 50.63 5,801,524 +0.69(+1.38%)
Jan 22, 2009 49.42 50.88 48.26 49.94 7,133,301 -0.60(-1.19%)
Jan 21, 2009 49.31 50.69 48.25 50.54 5,830,051 +2.10(+4.34%)
Jan 20, 2009 50.75 51.70 48.27 48.44 6,767,197 -3.15(-6.11%)
Jan 16, 2009 51.80 52.33 49.53 51.59 8,259,583 +0.15(+0.29%)
Jan 15, 2009 48.56 52.23 47.63 51.44 11,618,469 +2.95(+6.08%)
Jan 14, 2009 50.10 50.10 48.14 48.49 10,442,702 -2.96(-5.75%)
Jan 13, 2009 50.96 53.29 50.75 51.45 7,882,883 -0.47(-0.91%)
Jan 12, 2009 54.12 54.30 50.87 51.92 9,556,274 -3.59(-6.47%)
Jan 09, 2009 56.92 57.00 54.70 55.51 6,685,301 -1.65(-2.89%)
Jan 08, 2009 54.99 57.32 54.58 57.16 6,579,585 +0.96(+1.71%)
Jan 07, 2009 56.29 56.95 55.35 56.20 7,942,650 -1.16(-2.02%)
Jan 06, 2009 54.55 58.22 53.75 57.36 11,080,050 +3.30(+6.10%)
Jan 05, 2009 55.73 55.74 53.03 54.06 9,509,727 -0.30(-0.55%)
Jan 02, 2009 51.35 54.53 51.07 54.36 7,296,667 +3.08(+6.01%)
Dec 31, 2008 50.74 51.69 49.91 51.28 7,792,434 +0.52(+1.02%)
Dec 30, 2008 49.51 51.21 48.74 50.76 6,601,281 +1.36(+2.75%)
Dec 29, 2008 51.43 51.77 48.56 49.40 6,507,895 -2.38(-4.60%)
Dec 26, 2008 53.79 53.95 51.55 51.78 6,850,793 +0.34(+0.66%)
Dec 24, 2008 51.66 51.95 51.01 51.44 1,649,848 +0.36(+0.70%)
Dec 23, 2008 50.12 51.61 50.12 51.08 5,845,369 +1.24(+2.49%)
Dec 22, 2008 51.60 52.15 48.47 49.84 8,924,946 -1.72(-3.34%)
Dec 19, 2008 51.59 52.99 50.92 51.56 11,058,816 -0.52(-1.00%)
Dec 18, 2008 53.00 54.85 51.20 52.08 7,518,096 -1.10(-2.07%)
Dec 17, 2008 52.26 54.77 51.53 53.18 9,186,720 +0.55(+1.05%)
Dec 16, 2008 49.62 52.96 49.29 52.63 8,862,931 +3.78(+7.74%)
Dec 15, 2008 50.65 50.95 48.15 48.85 7,284,852 -2.40(-4.68%)
Dec 12, 2008 47.52 51.38 47.52 51.25 8,667,005 +3.00(+6.22%)
Dec 11, 2008 49.33 50.49 48.17 48.25 7,583,514 -1.45(-2.92%)
Dec 10, 2008 51.46 51.50 48.34 49.70 7,753,671 -1.55(-3.02%)
Dec 09, 2008 49.81 54.48 49.70 51.25 13,314,802 -0.16(-0.31%)
Dec 08, 2008 49.15 52.14 47.36 51.41 10,936,455 +3.15(+6.53%)
Dec 05, 2008 45.89 48.49 43.30 48.26 14,610,584 +0.94(+1.99%)
Dec 04, 2008 45.94 50.50 45.75 47.32 19,782,246 +2.11(+4.67%)
Dec 03, 2008 43.49 45.88 40.05 45.21 15,675,515 +4.02(+9.76%)
Dec 02, 2008 41.39 41.71 38.82 41.19 8,713,657 +0.72(+1.78%)
Dec 01, 2008 42.00 43.26 40.38 40.47 11,178,895 -2.23(-5.22%)
Nov 28, 2008 44.03 44.10 42.22 42.70 3,687,472 -1.26(-2.87%)
Nov 26, 2008 40.87 44.00 40.29 43.96 13,444,906 +1.77(+4.20%)
Nov 25, 2008 42.09 42.89 39.61 42.19 13,014,930 -0.31(-0.73%)
Nov 24, 2008 38.79 43.44 38.70 42.50 14,549,647 +4.63(+12.23%)
Nov 21, 2008 36.39 39.00 35.72 37.87 15,045,084 +2.84(+8.11%)
Nov 20, 2008 35.29 39.72 34.68 35.03 18,423,899 -0.81(-2.26%)
Nov 19, 2008 37.97 39.00 35.75 35.84 12,521,083 -2.60(-6.76%)
Nov 18, 2008 39.73 40.66 36.08 38.44 15,049,300 -1.25(-3.15%)
Nov 17, 2008 39.91 41.26 39.07 39.69 10,711,711 -2.06(-4.93%)
Nov 14, 2008 43.61 44.50 41.50 41.75 11,949,631 -3.18(-7.08%)
Nov 13, 2008 41.40 45.00 38.48 44.93 16,936,005 +3.37(+8.11%)
Nov 12, 2008 43.99 45.44 40.90 41.56 14,767,708 -4.74(-10.24%)
Nov 11, 2008 47.10 48.06 44.81 46.30 9,939,191 -2.16(-4.46%)
Nov 10, 2008 49.98 50.68 46.86 48.46 8,964,828 -0.75(-1.52%)
Nov 07, 2008 47.76 49.79 47.01 49.21 7,439,842 +1.99(+4.21%)
Nov 06, 2008 49.80 51.04 46.30 47.22 15,487,761 -4.76(-9.16%)
Nov 05, 2008 57.47 58.00 51.62 51.98 11,499,071 -6.47(-11.07%)
Nov 04, 2008 57.16 58.73 55.22 58.45 7,663,792 +2.68(+4.81%)
Nov 03, 2008 56.82 57.25 55.02 55.77 7,170,076 -1.47(-2.57%)
Oct 31, 2008 56.01 57.25 55.01 57.24 8,536,177 +0.53(+0.93%)
Oct 30, 2008 58.76 59.89 55.08 56.71 11,125,666 -0.18(-0.32%)
Oct 29, 2008 55.53 59.79 54.52 56.89 15,208,789 +0.85(+1.52%)
Oct 28, 2008 51.50 56.30 49.07 56.04 14,834,623 +6.46(+13.03%)
Oct 27, 2008 49.00 52.59 48.43 49.58 11,758,394 +0.62(+1.27%)
Oct 24, 2008 44.75 52.32 44.50 48.96 19,607,541 -1.36(-2.70%)
Oct 23, 2008 43.37 50.91 43.31 50.32 32,603,765 +0.33(+0.66%)
Oct 22, 2008 50.05 52.47 47.90 49.99 19,426,314 -0.24(-0.48%)
Oct 21, 2008 51.86 52.95 49.92 50.23 8,669,551 -2.74(-5.17%)
Oct 20, 2008 52.17 53.10 49.91 52.97 8,452,014 +2.32(+4.58%)
Oct 17, 2008 48.83 62.33 48.41 50.65 12,951,344 +0.36(+0.72%)
Oct 16, 2008 46.40 50.70 43.39 50.29 22,081,135 +1.57(+3.22%)
Oct 15, 2008 54.46 54.69 48.35 48.72 16,256,259 -7.14(-12.78%)
Oct 14, 2008 63.50 64.00 54.80 55.86 17,306,400 -6.16(-9.93%)
Oct 13, 2008 58.96 62.21 57.37 62.02 11,194,191 +5.77(+10.26%)
Oct 10, 2008 52.99 59.75 51.05 56.25 18,029,891 +0.25(+0.45%)
Oct 09, 2008 61.97 63.50 56.00 56.00 13,928,876 -5.02(-8.23%)
Oct 08, 2008 55.64 62.75 55.35 61.02 14,324,428 +2.50(+4.27%)
Oct 07, 2008 65.79 66.43 58.50 58.52 12,755,933 -6.71(-10.29%)
Oct 06, 2008 64.06 65.89 60.47 65.23 13,385,467 -1.77(-2.64%)
Oct 03, 2008 69.42 70.95 66.59 67.00 11,252,031 -0.36(-0.53%)
Oct 02, 2008 67.63 68.96 65.41 67.36 8,726,048 -2.22(-3.19%)
Oct 01, 2008 71.78 71.99 68.41 69.58 9,622,137 -3.18(-4.37%)
Sep 30, 2008 65.84 73.12 65.32 72.76 13,047,274 +9.41(+14.85%)
Sep 29, 2008 68.41 69.37 61.32 63.35 12,004,210 -7.35(-10.40%)
Sep 26, 2008 69.52 71.05 68.08 70.70 6,747,886 -1.38(-1.91%)
Sep 25, 2008 70.66 72.75 70.01 72.08 6,068,532 +2.12(+3.03%)
Sep 24, 2008 72.30 73.65 68.94 69.96 9,371,870 -1.80(-2.51%)
Sep 23, 2008 75.79 76.29 70.77 71.76 8,594,369 -3.17(-4.23%)
Sep 22, 2008 81.13 81.63 74.32 74.93 7,037,640 -6.07(-7.49%)
Sep 19, 2008 80.12 86.77 76.50 81.00 14,787,782 +4.50(+5.88%)
Sep 18, 2008 73.08 77.50 70.08 76.50 12,396,779 +4.96(+6.93%)
Sep 17, 2008 77.68 78.24 71.24 71.54 13,165,579 -7.19(-9.13%)
Sep 16, 2008 76.80 79.63 76.67 78.73 13,092,143 +1.39(+1.80%)
Sep 15, 2008 76.86 79.88 76.30 77.34 8,980,698 -0.96(-1.23%)
Sep 12, 2008 78.81 79.60 76.62 78.30 6,480,318 -1.21(-1.52%)
Sep 11, 2008 75.27 79.80 75.10 79.51 7,813,602 +2.77(+3.61%)
Sep 10, 2008 80.01 80.22 76.15 76.74 9,444,635 -2.30(-2.91%)
Sep 09, 2008 80.76 81.96 78.99 79.04 5,821,766 -2.12(-2.61%)
Sep 08, 2008 82.25 83.75 78.85 81.16 9,490,558 +1.97(+2.49%)
Sep 05, 2008 77.34 80.72 77.08 79.19 8,071,381 +1.16(+1.49%)
Sep 04, 2008 80.60 80.81 78.02 78.03 8,316,468 -2.74(-3.39%)
Sep 03, 2008 81.40 82.00 80.02 80.77 5,742,509 -0.64(-0.79%)
Sep 02, 2008 83.16 84.50 81.21 81.41 6,000,730 +0.60(+0.74%)
Aug 29, 2008 82.90 82.90 80.50 80.81 4,728,763 -2.61(-3.13%)
Aug 28, 2008 82.21 83.65 81.80 83.42 7,834,071 +1.69(+2.07%)
Aug 27, 2008 81.44 82.74 81.00 81.73 5,627,295 -0.03(-0.04%)
Aug 26, 2008 82.74 83.12 81.25 81.76 4,374,630 -1.09(-1.32%)
Aug 25, 2008 84.63 84.64 82.45 82.85 4,356,360 -2.41(-2.83%)
Aug 22, 2008 84.27 85.46 83.93 85.26 4,679,060 +2.00(+2.40%)
Aug 21, 2008 81.41 83.77 80.98 83.26 6,157,733 +1.13(+1.38%)
Aug 20, 2008 82.00 83.25 81.20 82.13 5,950,584 +0.84(+1.03%)
Aug 19, 2008 83.09 83.51 81.06 81.29 6,630,275 -1.82(-2.19%)
Aug 18, 2008 86.09 86.28 83.04 83.11 6,547,311 -3.29(-3.81%)
Aug 15, 2008 88.28 89.53 86.26 86.40 6,871,733 -1.63(-1.85%)
Aug 14, 2008 85.71 88.75 85.22 88.03 6,901,490 +1.34(+1.55%)
Aug 13, 2008 86.28 88.25 84.54 86.69 7,208,444 -0.56(-0.64%)
Aug 12, 2008 87.32 88.48 86.10 87.25 8,026,464 -0.84(-0.95%)
Aug 11, 2008 80.18 91.75 79.78 88.09 25,069,297 +7.58(+9.41%)
Aug 08, 2008 76.78 81.21 76.29 80.51 9,162,668 +3.56(+4.63%)
Aug 07, 2008 77.01 78.05 76.00 76.95 5,444,759 -1.14(-1.46%)
Aug 06, 2008 78.55 78.63 76.73 78.09 6,406,063 -1.02(-1.29%)
Aug 05, 2008 76.92 79.52 76.52 79.11 7,794,587 +3.40(+4.49%)
Aug 04, 2008 75.99 77.30 75.01 75.71 4,498,165 -0.04(-0.05%)
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.