Amazon.com (NQ: AMZN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	1.847	1.909	1.838	1.883	145,548,544	+0.03(+1.67%)
Jan 30, 2007	1.865	1.871	1.831	1.853	96,269,480	-0.02(-1.02%)
Jan 29, 2007	1.835	1.873	1.827	1.871	147,900,160	+0.03(+1.57%)
Jan 26, 2007	1.863	1.863	1.815	1.843	82,784,536	-0.01(-0.62%)
Jan 25, 2007	1.904	1.911	1.839	1.854	135,120,320	-0.01(-0.48%)
Jan 24, 2007	1.825	1.868	1.825	1.863	105,469,256	+0.04(+2.28%)
Jan 23, 2007	1.845	1.853	1.815	1.821	106,292,296	-0.03(-1.41%)
Jan 22, 2007	1.883	1.895	1.840	1.847	166,338,544	-0.00(-0.19%)
Jan 19, 2007	1.835	1.874	1.830	1.851	121,919,120	+0.00(+0.11%)
Jan 18, 2007	1.875	1.883	1.836	1.849	182,101,056	-0.04(-2.38%)
Jan 17, 2007	1.935	1.950	1.889	1.894	100,572,736	-0.04(-2.02%)
Jan 16, 2007	1.920	1.944	1.899	1.933	112,875,856	+0.02(+1.20%)
Jan 12, 2007	1.868	1.911	1.863	1.910	89,327,680	+0.04(+2.14%)
Jan 11, 2007	1.859	1.900	1.859	1.870	129,310,376	+0.01(+0.67%)
Jan 10, 2007	1.875	1.885	1.853	1.857	130,559,800	-0.03(-1.67%)
Jan 09, 2007	1.880	1.903	1.867	1.889	114,061,016	+0.01(+0.75%)
Jan 08, 2007	1.911	1.915	1.859	1.875	135,662,112	-0.04(-2.27%)
Jan 05, 2007	1.936	1.940	1.880	1.919	132,417,696	-0.03(-1.36%)
Jan 04, 2007	1.929	1.957	1.913	1.945	126,372,136	+0.01(+0.52%)
Jan 03, 2007	1.934	1.953	1.903	1.935	248,153,744	-0.04(-1.93%)
Dec 29, 2006	2.003	2.013	1.967	1.973	83,975,520	-0.04(-1.87%)
Dec 28, 2006	2.019	2.031	1.996	2.010	90,954,720	-0.00(-0.20%)
Dec 27, 2006	1.993	2.023	1.990	2.014	70,731,520	+0.02(+1.23%)
Dec 26, 2006	2.006	2.006	1.971	1.990	89,472,136	-0.02(-1.09%)
Dec 22, 2006	1.999	2.026	1.996	2.012	111,703,776	+0.02(+0.88%)
Dec 21, 2006	1.994	2.017	1.982	1.994	131,004,880	-0.01(-0.30%)
Dec 20, 2006	1.972	2.015	1.970	2.001	157,695,376	+0.03(+1.50%)
Dec 19, 2006	1.939	1.986	1.911	1.971	150,399,680	+0.01(+0.41%)
Dec 18, 2006	2.010	2.032	1.943	1.963	129,732,520	-0.04(-1.87%)
Dec 15, 2006	1.974	2.010	1.962	2.001	163,104,480	+0.05(+2.54%)
Dec 14, 2006	1.937	1.977	1.930	1.951	125,991,440	+0.03(+1.35%)
Dec 13, 2006	1.931	1.960	1.909	1.925	93,556,960	+0.00(+0.10%)
Dec 12, 2006	1.922	1.947	1.907	1.923	102,123,880	-0.01(-0.59%)
Dec 11, 2006	1.911	1.958	1.904	1.935	96,973,296	+0.01(+0.60%)
Dec 08, 2006	1.896	1.948	1.885	1.923	102,876,496	+0.02(+0.89%)
Dec 07, 2006	1.946	1.954	1.903	1.906	132,436,840	-0.04(-2.01%)
Dec 06, 2006	1.938	1.979	1.932	1.945	115,586,000	-0.00(-0.21%)
Dec 05, 2006	1.956	1.965	1.936	1.949	114,754,416	-0.01(-0.31%)
Dec 04, 2006	1.966	1.974	1.944	1.955	194,413,632	-0.02(-0.79%)
Dec 01, 2006	2.013	2.027	1.954	1.970	166,121,200	-0.05(-2.31%)
Nov 30, 2006	2.021	2.032	1.992	2.017	126,926,000	-0.01(-0.71%)
Nov 29, 2006	2.024	2.055	2.000	2.031	157,092,736	-0.01(-0.71%)
Nov 28, 2006	2.038	2.054	2.015	2.046	141,986,496	+0.00(+0.17%)
Nov 27, 2006	2.109	2.140	2.036	2.042	179,457,344	-0.08(-3.68%)
Nov 24, 2006	2.128	2.147	2.115	2.120	44,886,520	-0.03(-1.28%)
Nov 22, 2006	2.125	2.149	2.109	2.148	90,713,160	+0.02(+0.99%)
Nov 21, 2006	2.127	2.163	2.106	2.127	139,688,176	+0.00(+0.24%)
Nov 20, 2006	2.118	2.127	2.097	2.122	115,929,720	-0.01(-0.26%)
Nov 17, 2006	2.127	2.134	2.111	2.127	130,605,856	-0.01(-0.68%)
Nov 16, 2006	2.122	2.147	2.120	2.142	213,729,696	+0.01(+0.56%)
Nov 15, 2006	2.075	2.155	2.075	2.130	271,135,936	+0.05(+2.63%)
Nov 14, 2006	2.006	2.083	1.981	2.075	219,029,840	+0.08(+3.80%)
Nov 13, 2006	1.962	2.000	1.956	2.000	138,898,160	+0.04(+1.86%)
Nov 10, 2006	1.940	1.968	1.938	1.963	89,902,800	+0.02(+1.08%)
Nov 09, 2006	1.975	1.988	1.940	1.942	116,159,416	-0.03(-1.60%)
Nov 08, 2006	1.929	1.974	1.923	1.974	163,246,816	+0.04(+1.81%)
Nov 07, 2006	1.910	1.950	1.902	1.938	154,903,632	+0.03(+1.47%)
Nov 06, 2006	1.882	1.917	1.877	1.911	90,946,640	+0.04(+2.00%)
Nov 03, 2006	1.879	1.885	1.843	1.873	102,481,520	+0.00(+0.03%)
Nov 02, 2006	1.867	1.889	1.855	1.873	108,946,376	-0.01(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.