Amazon.com (NQ: AMZN )

3,555.67 USD -5.90 (-0.17%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 38.01 38.09 37.05 37.44 9,150,937 -0.57(-1.50%)
Feb 27, 2006 38.40 38.78 37.93 38.01 4,449,169 -0.34(-0.89%)
Feb 24, 2006 38.25 38.41 37.86 38.35 3,720,019 +0.45(+1.19%)
Feb 23, 2006 38.62 38.75 37.87 37.90 9,287,561 -0.82(-2.12%)
Feb 22, 2006 38.31 39.10 37.71 38.72 7,357,044 +0.43(+1.12%)
Feb 21, 2006 39.01 39.11 38.26 38.29 5,056,134 -0.90(-2.30%)
Feb 17, 2006 38.93 39.38 38.91 39.19 4,581,764 +0.04(+0.10%)
Feb 16, 2006 39.37 40.00 38.83 39.15 5,685,300 -0.11(-0.28%)
Feb 15, 2006 38.24 39.28 38.10 39.26 6,902,712 +1.01(+2.64%)
Feb 14, 2006 37.97 38.49 37.38 38.25 4,514,262 +0.39(+1.03%)
Feb 13, 2006 38.25 38.42 37.53 37.86 4,750,381 -0.66(-1.71%)
Feb 10, 2006 37.98 38.52 37.37 38.52 5,003,935 +0.53(+1.40%)
Feb 09, 2006 38.61 39.00 37.93 37.99 6,932,766 -0.18(-0.47%)
Feb 08, 2006 37.70 38.39 37.11 38.17 7,544,646 +0.65(+1.73%)
Feb 07, 2006 38.08 38.20 37.20 37.52 7,403,797 -0.43(-1.13%)
Feb 06, 2006 38.34 38.34 37.77 37.95 8,503,296 -0.38(-0.99%)
Feb 03, 2006 37.70 38.50 37.37 38.33 33,532,393 -4.41(-10.32%)
Feb 02, 2006 43.84 44.04 39.80 42.74 23,693,494 -1.24(-2.82%)
Feb 01, 2006 43.92 44.69 43.50 43.98 7,501,485 -0.84(-1.87%)
Jan 31, 2006 44.84 45.21 44.25 44.82 4,053,974 -0.14(-0.31%)
Jan 30, 2006 45.41 45.97 44.74 44.96 4,099,826 -0.26(-0.57%)
Jan 27, 2006 44.55 45.22 44.53 45.22 4,174,089 +0.54(+1.21%)
Jan 26, 2006 43.60 44.78 43.79 44.68 4,890,969 +1.08(+2.48%)
Jan 25, 2006 44.05 44.47 43.34 43.60 4,287,095 -0.42(-0.95%)
Jan 24, 2006 43.66 44.43 43.42 44.02 4,342,401 +0.29(+0.66%)
Jan 23, 2006 44.18 44.75 43.50 43.73 5,752,811 -0.19(-0.43%)
Jan 20, 2006 44.23 44.36 43.20 43.92 8,344,032 -0.53(-1.19%)
Jan 19, 2006 44.49 45.24 44.30 44.45 5,156,990 +0.13(+0.29%)
Jan 18, 2006 43.19 44.59 43.10 44.32 8,744,064 +0.32(+0.73%)
Jan 17, 2006 44.12 44.32 43.66 44.00 5,631,025 -0.40(-0.90%)
Jan 13, 2006 44.47 44.85 44.00 44.40 4,432,237 +0.04(+0.09%)
Jan 12, 2006 44.60 45.09 44.09 44.36 5,818,300 -0.57(-1.27%)
Jan 11, 2006 45.65 45.70 44.26 44.93 8,497,283 -0.72(-1.58%)
Jan 10, 2006 46.50 46.75 45.36 45.65 9,686,157 -1.43(-3.04%)
Jan 09, 2006 46.55 47.10 46.40 47.08 8,944,094 -0.79(-1.65%)
Jan 06, 2006 47.97 48.58 47.32 47.87 6,153,885 +0.22(+0.46%)
Jan 05, 2006 47.16 48.20 47.11 47.65 5,417,258 +0.40(+0.85%)
Jan 04, 2006 47.49 47.73 46.69 47.25 7,440,914 -0.33(-0.69%)
Jan 03, 2006 47.47 47.85 46.25 47.58 7,582,127 +0.43(+0.91%)
Dec 30, 2005 47.73 48.20 47.14 47.15 5,401,033 -0.84(-1.75%)
Dec 29, 2005 48.00 48.46 47.97 47.99 3,171,106 -0.07(-0.15%)
Dec 28, 2005 48.49 48.55 47.90 48.06 4,533,600 -0.50(-1.03%)
Dec 27, 2005 48.90 49.10 48.36 48.56 5,819,200 -0.66(-1.34%)
Dec 23, 2005 49.08 49.39 48.72 49.22 3,206,494 +0.00(+0.00%)
Dec 22, 2005 48.90 49.28 48.36 49.22 4,421,863 +0.25(+0.51%)
Dec 21, 2005 48.29 49.06 47.78 48.97 7,106,485 +0.83(+1.72%)
Dec 20, 2005 48.46 48.60 47.68 48.14 5,535,115 -0.23(-0.48%)
Dec 19, 2005 48.99 50.00 48.32 48.37 8,312,761 -0.84(-1.71%)
Dec 16, 2005 49.48 49.92 49.21 49.21 5,626,021 -0.27(-0.55%)
Dec 15, 2005 49.41 49.95 49.05 49.48 5,821,199 +0.07(+0.14%)
Dec 14, 2005 49.20 49.60 48.79 49.41 4,965,416 -0.09(-0.18%)
Dec 13, 2005 48.54 49.67 48.48 49.50 5,812,723 +0.43(+0.88%)
Dec 12, 2005 49.15 49.30 48.64 49.07 3,424,347 +0.33(+0.68%)
Dec 09, 2005 48.65 49.04 48.25 48.74 4,715,791 +0.39(+0.81%)
Dec 08, 2005 48.83 49.10 47.86 48.35 7,143,918 -0.48(-0.98%)
Dec 07, 2005 49.31 49.47 48.29 48.83 6,750,293 -0.43(-0.87%)
Dec 06, 2005 49.06 49.90 49.06 49.26 9,581,340 +0.43(+0.88%)
Dec 05, 2005 48.86 49.35 48.75 48.83 5,250,986 -0.23(-0.47%)
Dec 02, 2005 48.92 49.53 48.40 49.06 6,450,183 +0.06(+0.12%)
Dec 01, 2005 48.88 49.40 48.63 49.00 7,865,816 +0.54(+1.11%)
Nov 30, 2005 48.52 48.68 47.55 48.46 7,920,281 -0.09(-0.19%)
Nov 29, 2005 48.31 49.43 48.12 48.55 10,197,872 +0.20(+0.41%)
Nov 28, 2005 48.15 49.12 47.62 48.35 10,670,899 +0.29(+0.60%)
Nov 25, 2005 48.05 48.48 47.62 48.06 2,695,776 -0.18(-0.37%)
Nov 23, 2005 48.64 48.96 48.09 48.24 7,483,142 -0.61(-1.25%)
Nov 22, 2005 47.50 49.01 47.34 48.85 12,991,188 +0.86(+1.79%)
Nov 21, 2005 47.57 48.31 47.28 47.99 17,866,724 +0.01(+0.02%)
Nov 18, 2005 46.90 48.00 46.66 47.98 59,325,425 +1.24(+2.65%)
Nov 17, 2005 45.43 46.76 45.36 46.74 11,688,070 +1.44(+3.18%)
Nov 16, 2005 44.35 45.40 44.24 45.30 7,981,005 +0.85(+1.91%)
Nov 15, 2005 45.46 45.65 44.43 44.45 21,282,167 +1.92(+4.51%)
Nov 14, 2005 42.52 43.00 42.34 42.53 3,004,173 -0.15(-0.35%)
Nov 11, 2005 42.37 43.04 42.25 42.68 3,982,174 +0.50(+1.19%)
Nov 10, 2005 41.47 42.45 40.86 42.18 5,584,934 +0.78(+1.88%)
Nov 09, 2005 41.79 42.00 41.28 41.40 3,472,560 -0.55(-1.31%)
Nov 08, 2005 41.28 42.11 41.03 41.95 4,950,873 +0.56(+1.35%)
Nov 07, 2005 41.08 41.47 40.55 41.39 3,386,155 +0.30(+0.73%)
Nov 04, 2005 41.49 41.80 40.91 41.09 4,445,445 -0.47(-1.13%)
Nov 03, 2005 40.89 42.00 40.85 41.56 6,999,991 +0.81(+1.99%)
Nov 02, 2005 40.29 41.23 39.80 40.75 5,007,703 +0.38(+0.94%)
Nov 01, 2005 39.97 40.74 39.65 40.37 5,394,958 +0.51(+1.28%)
Oct 31, 2005 39.35 40.39 39.12 39.86 6,793,714 +0.91(+2.34%)
Oct 28, 2005 39.55 39.65 38.72 38.95 6,159,791 -0.11(-0.28%)
Oct 27, 2005 39.64 39.90 38.86 39.06 8,778,155 -0.69(-1.74%)
Oct 26, 2005 41.00 41.10 39.48 39.75 30,130,732 -6.42(-13.91%)
Oct 25, 2005 46.88 47.00 46.04 46.17 12,186,807 -0.76(-1.62%)
Oct 24, 2005 46.12 46.96 45.86 46.93 5,481,066 +0.98(+2.13%)
Oct 21, 2005 45.67 46.05 45.15 45.95 4,625,044 +0.94(+2.09%)
Oct 20, 2005 45.90 46.07 44.68 45.01 5,930,239 -0.85(-1.85%)
Oct 19, 2005 44.54 45.86 44.28 45.86 6,528,548 +1.21(+2.71%)
Oct 18, 2005 44.92 45.05 44.30 44.65 4,457,854 -0.37(-0.82%)
Oct 17, 2005 43.63 45.02 43.62 45.02 5,227,089 +1.23(+2.81%)
Oct 14, 2005 43.00 43.87 42.34 43.79 4,577,666 +1.17(+2.75%)
Oct 13, 2005 42.43 42.98 41.90 42.62 3,832,847 +0.07(+0.16%)
Oct 12, 2005 42.91 43.68 42.44 42.55 5,704,243 -0.85(-1.96%)
Oct 11, 2005 43.92 44.32 43.23 43.40 5,301,853 -0.36(-0.82%)
Oct 10, 2005 43.82 44.38 43.58 43.76 3,681,533 +0.04(+0.09%)
Oct 07, 2005 44.27 44.61 43.38 43.72 3,392,551 -0.29(-0.66%)
Oct 06, 2005 44.56 44.81 43.33 44.01 6,047,549 -0.48(-1.08%)
Oct 05, 2005 44.91 45.29 43.89 44.49 5,455,211 -0.44(-0.98%)
Oct 04, 2005 46.00 46.12 44.50 44.93 5,836,086 -1.08(-2.35%)
Oct 03, 2005 45.33 46.59 45.16 46.01 5,829,234 +0.71(+1.57%)
Sep 30, 2005 44.65 45.84 44.60 45.30 6,056,156 +0.51(+1.14%)
Sep 29, 2005 43.38 44.80 43.13 44.79 6,392,821 +1.42(+3.27%)
Sep 28, 2005 43.25 43.74 42.99 43.37 3,239,647 +0.21(+0.49%)
Sep 27, 2005 43.26 43.73 42.82 43.16 4,173,511 -0.18(-0.42%)
Sep 26, 2005 42.45 43.42 42.40 43.34 5,616,401 +1.15(+2.73%)
Sep 23, 2005 42.19 42.62 41.55 42.19 3,145,332 +0.11(+0.26%)
Sep 22, 2005 42.08 42.27 40.50 42.08 5,838,076 +0.83(+2.01%)
Sep 21, 2005 41.85 42.64 41.25 41.25 5,303,509 -0.62(-1.48%)
Sep 20, 2005 42.65 43.01 41.77 41.87 3,473,436 -0.88(-2.06%)
Sep 19, 2005 42.63 43.43 42.17 42.75 3,440,314 -0.05(-0.12%)
Sep 16, 2005 42.80 42.92 42.12 42.80 4,111,784 +0.09(+0.21%)
Sep 15, 2005 43.20 43.59 42.65 42.71 4,588,227 -0.39(-0.90%)
Sep 14, 2005 43.88 44.73 42.82 43.10 6,318,000 -0.83(-1.89%)
Sep 13, 2005 44.17 44.38 43.44 43.93 4,504,843 -0.57(-1.28%)
Sep 12, 2005 42.72 44.96 42.69 44.50 8,739,999 +1.55(+3.61%)
Sep 09, 2005 42.99 43.20 42.81 42.95 3,288,660 -0.01(-0.02%)
Sep 08, 2005 43.45 43.49 42.83 42.96 3,883,209 -0.77(-1.76%)
Sep 07, 2005 43.50 44.30 43.45 43.73 6,134,262 +0.11(+0.25%)
Sep 06, 2005 41.55 43.65 41.51 43.62 7,925,506 +2.11(+5.08%)
Sep 02, 2005 42.00 42.05 41.04 41.51 4,024,784 -0.33(-0.79%)
Sep 01, 2005 42.52 42.97 41.75 41.84 4,342,770 -0.86(-2.01%)
Aug 31, 2005 42.44 42.81 42.04 42.70 3,367,735 +0.21(+0.49%)
Aug 30, 2005 42.39 42.71 41.96 42.49 3,873,847 -0.30(-0.70%)
Aug 29, 2005 41.91 43.00 41.91 42.79 3,640,565 +0.42(+0.99%)
Aug 26, 2005 42.30 42.63 42.26 42.37 2,859,888 +0.06(+0.14%)
Aug 25, 2005 42.54 42.80 42.08 42.31 3,092,056 -0.06(-0.14%)
Aug 24, 2005 43.32 43.32 42.27 42.37 5,871,804 -1.05(-2.42%)
Aug 23, 2005 43.74 43.97 43.22 43.42 3,517,627 -0.35(-0.80%)
Aug 22, 2005 43.61 44.27 42.94 43.77 5,378,649 +0.05(+0.11%)
Aug 19, 2005 43.60 43.77 43.33 43.72 3,561,680 -0.01(-0.02%)
Aug 18, 2005 43.88 43.90 43.51 43.73 3,604,240 -0.39(-0.88%)
Aug 17, 2005 44.19 44.43 44.12 44.12 3,050,321 -0.15(-0.34%)
Aug 16, 2005 44.90 44.94 44.20 44.27 3,625,055 -0.77(-1.71%)
Aug 15, 2005 43.93 45.35 43.88 45.04 5,522,025 +0.84(+1.90%)
Aug 12, 2005 44.63 45.72 44.05 44.20 6,611,407 -1.01(-2.23%)
Aug 11, 2005 44.62 45.21 44.50 45.21 5,858,388 +0.45(+1.01%)
Aug 10, 2005 45.39 45.57 44.59 44.76 9,934,539 -1.17(-2.55%)
Aug 09, 2005 45.76 46.44 45.75 45.93 4,642,501 +0.27(+0.59%)
Aug 08, 2005 45.32 45.90 45.26 45.66 4,455,551 +0.39(+0.86%)
Aug 05, 2005 45.25 45.71 45.17 45.27 4,954,649 -0.19(-0.42%)
Aug 04, 2005 45.55 45.77 45.42 45.46 4,982,090 -0.65(-1.41%)
Aug 03, 2005 46.01 46.18 45.84 46.11 4,846,601 -0.40(-0.86%)
Aug 02, 2005 44.90 46.97 44.88 46.51 10,848,106 +1.58(+3.52%)
Aug 01, 2005 44.88 45.19 44.35 44.93 7,129,740 -0.22(-0.49%)
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%)
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.