About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphabet-C (NQ: GOOG )

172.69 -3.45 (-1.96%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 560.80 561.35 555.91 559.89 1,766,794 -0.19(-0.03%)
May 29, 2014 563.35 564.00 558.71 560.08 1,346,677 -1.60(-0.28%)
May 28, 2014 564.57 567.84 561.00 561.68 1,644,971 -4.27(-0.75%)
May 27, 2014 556.00 566.00 554.35 565.95 2,095,962 +13.25(+2.40%)
May 23, 2014 547.26 552.70 552.70 552.70 1,932,100 +6.99(+1.28%)
May 22, 2014 541.13 546.00 540.78 545.71 980,892 +6.77(+1.26%)
May 21, 2014 532.90 539.18 531.91 538.94 1,186,444 +9.17(+1.73%)
May 20, 2014 529.74 536.23 526.30 529.77 1,774,035 +0.91(+0.17%)
May 19, 2014 519.70 529.78 517.58 528.86 1,273,848 +8.23(+1.58%)
May 16, 2014 521.39 521.80 515.44 520.63 1,481,688 +0.65(+0.13%)
May 15, 2014 525.70 525.87 517.42 519.98 1,693,717 -6.67(-1.27%)
May 14, 2014 533.00 533.00 525.29 526.65 1,186,899 -6.44(-1.21%)
May 13, 2014 530.89 536.07 529.51 533.09 1,645,061 +3.17(+0.60%)
May 12, 2014 523.51 530.19 519.01 529.92 1,902,874 +11.19(+2.16%)
May 09, 2014 510.75 519.90 504.20 518.73 2,432,783 +7.73(+1.51%)
May 08, 2014 508.46 517.23 506.45 511.00 2,011,310 +1.04(+0.20%)
May 07, 2014 515.79 516.68 503.30 509.96 3,212,867 -5.18(-1.01%)
May 06, 2014 525.23 526.81 515.06 515.14 1,612,642 -12.67(-2.40%)
May 05, 2014 524.82 528.90 521.32 527.81 1,020,470 -0.12(-0.02%)
May 02, 2014 533.76 534.00 525.61 527.93 1,685,042 -3.42(-0.64%)
May 01, 2014 527.11 532.93 523.88 531.35 1,897,903 +4.69(+0.89%)
Apr 30, 2014 527.60 528.00 522.52 526.66 1,735,537 -1.04(-0.20%)
Apr 29, 2014 516.90 529.46 516.32 527.70 2,686,250 +10.55(+2.04%)
Apr 28, 2014 517.18 518.60 502.80 517.15 3,319,574 +0.97(+0.19%)
Apr 25, 2014 522.51 524.70 515.42 516.18 2,097,264 -8.98(-1.71%)
Apr 24, 2014 530.07 531.65 522.12 525.16 1,874,915 -1.78(-0.34%)
Apr 23, 2014 533.79 533.87 526.25 526.94 2,023,515 -7.87(-1.47%)
Apr 22, 2014 528.64 537.23 527.51 534.81 2,351,925 +6.19(+1.17%)
Apr 21, 2014 536.10 536.70 525.60 528.62 2,554,266 -7.48(-1.40%)
Apr 17, 2014 548.81 536.10 536.10 536.10 6,809,500 -20.44(-3.67%)
Apr 16, 2014 543.00 557.00 540.00 556.54 4,364,906 +20.10(+3.75%)
Apr 15, 2014 536.82 538.44 518.46 536.44 3,839,162 +3.92(+0.74%)
Apr 14, 2014 538.25 544.10 529.56 532.52 2,559,527 +1.92(+0.36%)
Apr 11, 2014 532.55 539.99 526.53 530.60 3,916,171 -10.35(-1.91%)
Apr 10, 2014 565.00 565.00 539.90 540.95 4,020,656 -23.19(-4.11%)
Apr 09, 2014 559.62 565.37 552.95 564.14 3,314,713 +9.24(+1.67%)
Apr 08, 2014 542.60 555.00 541.61 554.90 3,139,128 +16.75(+3.11%)
Apr 07, 2014 540.74 548.48 527.15 538.15 4,362,656 -4.99(-0.92%)
Apr 04, 2014 574.65 577.77 543.00 543.14 6,377,658 -26.60(-4.67%)
Apr 03, 2014 569.85 587.28 564.13 569.74 4,986,551 +2.74(+0.48%)
Apr 02, 2014 565.43 604.83 562.19 567.00 146,697 -0.16(-0.03%)
Apr 01, 2014 558.71 568.45 558.71 567.16 7,932 +10.19(+1.83%)
Mar 31, 2014 566.89 566.89 556.93 556.97 10,772 -3.02(-0.54%)
Mar 28, 2014 561.20 566.43 558.67 559.99 41,003 +1.53(+0.27%)
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.