Amazon.com (NQ: AMZN )

2,307.37 +91.16 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.85 44.52 43.83 44.33 79,152,240 +0.51(+1.16%)
Mar 30, 2017 43.75 43.85 43.58 43.82 55,205,740 +0.10(+0.23%)
Mar 29, 2017 42.95 43.82 42.95 43.72 89,646,776 +0.92(+2.14%)
Mar 28, 2017 42.59 42.92 42.51 42.80 60,807,720 +0.46(+1.08%)
Mar 27, 2017 41.90 42.52 41.67 42.34 55,108,040 +0.06(+0.14%)
Mar 24, 2017 42.58 42.59 42.18 42.28 42,765,380 -0.09(-0.21%)
Mar 23, 2017 42.41 42.54 42.24 42.37 39,038,620 -0.03(-0.08%)
Mar 22, 2017 42.02 42.47 41.95 42.40 53,124,300 +0.24(+0.58%)
Mar 21, 2017 42.94 43.14 42.07 42.16 87,630,680 -0.69(-1.61%)
Mar 20, 2017 42.58 42.89 42.55 42.85 45,624,080 +0.23(+0.55%)
Mar 17, 2017 42.67 42.69 42.53 42.62 67,688,056 -0.06(-0.13%)
Mar 16, 2017 42.77 42.77 42.53 42.67 36,842,220 +0.02(+0.05%)
Mar 15, 2017 42.72 42.72 42.36 42.65 51,238,640 +0.02(+0.05%)
Mar 14, 2017 42.68 42.69 42.38 42.63 42,606,040 -0.10(-0.24%)
Mar 13, 2017 42.59 42.78 42.59 42.73 38,176,200 +0.11(+0.25%)
Mar 10, 2017 42.85 42.87 42.59 42.62 48,728,680 -0.03(-0.06%)
Mar 09, 2017 42.55 42.82 42.52 42.65 40,918,780 +0.12(+0.29%)
Mar 08, 2017 42.40 42.65 42.34 42.52 45,762,940 +0.22(+0.53%)
Mar 07, 2017 42.27 42.42 42.19 42.30 44,927,120 -0.03(-0.07%)
Mar 06, 2017 42.26 42.42 42.06 42.33 52,196,880 -0.16(-0.38%)
Mar 03, 2017 42.36 42.60 42.31 42.49 39,031,500 +0.05(+0.11%)
Mar 02, 2017 42.65 42.74 42.36 42.45 42,623,880 -0.21(-0.49%)
Mar 01, 2017 42.65 42.74 42.45 42.65 55,166,420 +0.40(+0.95%)
Feb 28, 2017 42.57 42.70 42.10 42.25 55,814,900 -0.18(-0.42%)
Feb 27, 2017 42.12 42.62 41.98 42.43 54,087,320 +0.17(+0.40%)
Feb 24, 2017 42.23 42.29 41.89 42.26 73,759,256 -0.35(-0.82%)
Feb 23, 2017 42.88 43.04 42.40 42.61 69,198,696 -0.17(-0.40%)
Feb 22, 2017 42.85 42.92 42.61 42.78 52,325,960 -0.04(-0.10%)
Feb 21, 2017 42.44 42.90 42.36 42.82 70,138,256 +0.57(+1.35%)
Feb 17, 2017 42.25 42.25 42.25 0 +0.05(+0.11%)
Feb 16, 2017 42.09 42.25 41.97 42.21 54,265,480 +0.07(+0.17%)
Feb 15, 2017 41.70 42.14 41.64 42.13 59,269,240 +0.32(+0.75%)
Feb 14, 2017 41.85 41.92 41.57 41.82 55,831,120 -0.01(-0.02%)
Feb 13, 2017 41.58 42.15 41.43 41.83 83,388,600 +0.45(+1.10%)
Feb 10, 2017 41.19 41.40 41.14 41.37 48,592,180 +0.30(+0.74%)
Feb 09, 2017 41.08 41.25 40.99 41.07 49,670,060 +0.08(+0.20%)
Feb 08, 2017 40.63 41.07 40.62 40.99 57,133,440 +0.36(+0.89%)
Feb 07, 2017 40.47 40.81 40.38 40.62 69,284,360 +0.24(+0.60%)
Feb 06, 2017 40.49 40.54 40.15 40.38 77,791,776 -0.13(-0.32%)
Feb 03, 2017 40.34 40.91 40.20 40.51 217,375,456 -1.49(-3.54%)
Feb 02, 2017 41.83 42.12 41.41 42.00 144,853,600 +0.38(+0.91%)
Feb 01, 2017 41.46 41.69 41.25 41.62 76,806,096 +0.44(+1.08%)
Jan 31, 2017 41.19 41.35 40.98 41.17 62,690,320 -0.34(-0.83%)
Jan 30, 2017 41.65 41.67 40.82 41.52 74,913,840 -0.27(-0.64%)
Jan 27, 2017 41.95 41.98 41.47 41.79 59,974,000 -0.17(-0.40%)
Jan 26, 2017 41.78 42.19 41.65 41.96 71,648,336 +0.13(+0.31%)
Jan 25, 2017 41.29 41.87 41.26 41.83 80,439,936 +0.70(+1.71%)
Jan 24, 2017 41.10 41.20 40.73 41.12 59,379,700 +0.23(+0.56%)
Jan 23, 2017 40.34 40.92 40.25 40.89 55,911,900 +0.48(+1.18%)
Jan 20, 2017 40.76 40.80 40.31 40.42 67,523,920 -0.04(-0.09%)
Jan 19, 2017 40.50 40.68 40.37 40.45 50,662,340 +0.08(+0.19%)
Jan 18, 2017 40.48 40.59 40.21 40.37 46,982,480 -0.11(-0.28%)
Jan 17, 2017 40.78 40.80 40.17 40.49 73,384,976 -0.37(-0.91%)
Jan 13, 2017 40.86 40.86 40.86 0 +0.17(+0.43%)
Jan 12, 2017 40.02 40.71 39.98 40.68 97,413,200 +0.73(+1.83%)
Jan 11, 2017 39.68 39.98 39.48 39.95 59,758,580 +0.16(+0.39%)
Jan 10, 2017 39.83 39.90 39.48 39.80 51,157,200 -0.05(-0.13%)
Jan 09, 2017 39.90 40.09 39.59 39.85 68,890,680 +0.05(+0.12%)
Jan 06, 2017 39.12 39.97 38.92 39.80 119,724,680 +0.78(+1.99%)
Jan 05, 2017 38.08 39.12 38.01 39.02 116,499,936 +1.16(+3.07%)
Jan 04, 2017 37.92 37.98 37.71 37.86 50,145,160 +0.18(+0.47%)
Jan 03, 2017 37.90 37.94 37.38 37.68 70,379,496 +0.19(+0.51%)
Dec 30, 2016 37.49 37.49 37.49 0 -0.76(-2.00%)
Dec 29, 2016 38.62 38.67 38.04 38.26 63,143,760 -0.35(-0.90%)
Dec 28, 2016 38.81 39.00 38.52 38.61 65,980,060 +0.04(+0.09%)
Dec 27, 2016 38.17 38.73 38.06 38.57 52,674,200 +0.54(+1.42%)
Dec 23, 2016 38.03 38.03 38.03 0 -0.29(-0.75%)
Dec 22, 2016 38.41 38.56 38.15 38.32 50,855,320 -0.21(-0.55%)
Dec 21, 2016 38.50 38.56 38.28 38.53 40,879,620 -0.03(-0.08%)
Dec 20, 2016 38.43 38.72 38.39 38.56 54,034,240 +0.26(+0.68%)
Dec 19, 2016 37.94 38.52 37.81 38.30 62,183,560 +0.41(+1.09%)
Dec 16, 2016 38.25 38.26 37.70 37.89 96,964,376 -0.16(-0.42%)
Dec 15, 2016 38.31 38.45 38.02 38.05 75,965,296 -0.39(-1.02%)
Dec 14, 2016 38.91 39.04 38.14 38.44 109,026,040 -0.28(-0.71%)
Dec 13, 2016 38.25 39.12 38.10 38.72 105,095,680 +0.71(+1.87%)
Dec 12, 2016 38.32 38.34 37.86 38.01 59,204,800 -0.43(-1.11%)
Dec 09, 2016 38.50 38.51 38.27 38.43 49,418,460 +0.07(+0.17%)
Dec 08, 2016 38.59 38.69 38.26 38.37 63,775,620 -0.15(-0.40%)
Dec 07, 2016 38.23 38.52 37.79 38.52 73,654,920 +0.29(+0.75%)
Dec 06, 2016 38.20 38.41 37.86 38.24 75,875,640 +0.27(+0.71%)
Dec 05, 2016 37.25 38.07 37.10 37.97 86,201,456 +0.95(+2.57%)
Dec 02, 2016 37.17 37.42 36.84 37.02 71,226,136 -0.17(-0.45%)
Dec 01, 2016 37.62 37.67 36.90 37.18 93,043,960 -0.35(-0.92%)
Nov 30, 2016 38.10 38.40 37.51 37.53 92,471,000 -0.60(-1.57%)
Nov 29, 2016 38.40 38.49 38.07 38.13 65,376,900 -0.21(-0.55%)
Nov 28, 2016 38.85 38.85 38.21 38.34 88,591,216 -0.68(-1.74%)
Nov 25, 2016 39.33 39.34 38.90 39.02 36,741,360 +0.01(+0.03%)
Nov 23, 2016 39.01 39.01 39.01 0 -0.26(-0.66%)
Nov 22, 2016 39.41 39.62 39.05 39.27 106,191,280 +0.27(+0.68%)
Nov 21, 2016 38.30 39.02 38.26 39.00 92,103,360 +0.99(+2.61%)
Nov 18, 2016 38.05 38.39 37.88 38.01 87,468,160 +0.19(+0.50%)
Nov 17, 2016 37.47 37.88 37.40 37.82 73,519,376 +0.50(+1.33%)
Nov 16, 2016 36.99 37.49 36.78 37.32 72,808,080 +0.16(+0.44%)
Nov 15, 2016 36.50 37.34 36.30 37.16 135,042,112 +1.21(+3.36%)
Nov 14, 2016 37.28 37.30 35.51 35.95 146,302,464 -1.00(-2.70%)
Nov 11, 2016 36.79 37.16 36.45 36.95 132,455,680 -0.17(-0.45%)
Nov 10, 2016 38.94 38.94 35.90 37.12 254,758,112 -1.48(-3.82%)
Nov 09, 2016 38.20 38.88 38.00 38.59 171,195,280 -0.79(-2.01%)
Nov 08, 2016 39.25 39.59 38.95 39.39 67,912,416 +0.14(+0.36%)
Nov 07, 2016 38.58 39.39 38.55 39.25 119,559,040 +1.49(+3.96%)
Nov 04, 2016 38.14 38.30 37.66 37.75 102,442,056 -0.60(-1.56%)
Nov 03, 2016 38.25 38.85 38.20 38.35 77,426,216 +0.07(+0.19%)
Nov 02, 2016 39.20 39.24 38.18 38.28 100,326,336 -0.99(-2.53%)
Nov 01, 2016 39.95 40.04 38.84 39.27 106,078,136 -0.22(-0.56%)
Oct 31, 2016 39.05 39.69 39.01 39.49 108,243,936 +0.67(+1.74%)
Oct 28, 2016 39.10 39.47 38.73 38.82 216,821,456 -2.10(-5.14%)
Oct 27, 2016 41.56 41.59 40.77 40.92 147,700,096 -0.21(-0.51%)
Oct 26, 2016 41.64 41.67 41.00 41.13 79,895,280 -0.63(-1.51%)
Oct 25, 2016 41.97 42.15 41.66 41.76 64,953,140 -0.15(-0.35%)
Oct 24, 2016 41.25 41.91 41.11 41.90 81,189,576 +0.95(+2.33%)
Oct 21, 2016 40.47 40.97 40.45 40.95 55,860,300 +0.43(+1.07%)
Oct 20, 2016 40.70 40.79 40.16 40.52 63,012,260 -0.37(-0.90%)
Oct 19, 2016 41.02 41.03 40.76 40.88 41,789,440 +0.00(+0.00%)
Oct 18, 2016 41.11 41.16 40.75 40.88 50,232,800 +0.23(+0.58%)
Oct 17, 2016 41.08 41.09 40.58 40.65 67,206,496 -0.50(-1.22%)
Oct 14, 2016 41.75 41.79 41.15 41.15 59,996,280 -0.32(-0.76%)
Oct 13, 2016 41.45 41.59 41.06 41.46 61,818,820 -0.24(-0.58%)
Oct 12, 2016 41.70 41.88 41.51 41.70 47,600,080 +0.15(+0.37%)
Oct 11, 2016 42.05 42.06 41.42 41.55 71,728,016 -0.54(-1.27%)
Oct 10, 2016 42.16 42.26 42.01 42.09 36,522,160 +0.11(+0.27%)
Oct 07, 2016 42.29 42.30 41.87 41.97 48,524,560 -0.11(-0.26%)
Oct 06, 2016 42.19 42.36 42.03 42.08 53,658,400 -0.14(-0.32%)
Oct 05, 2016 41.90 42.28 41.81 42.22 69,301,736 +0.52(+1.24%)
Oct 04, 2016 42.05 42.12 41.51 41.70 58,999,040 -0.14(-0.32%)
Oct 03, 2016 41.80 41.99 41.56 41.84 55,155,620 -0.03(-0.07%)
Sep 30, 2016 41.63 42.00 41.62 41.87 88,248,160 +0.41(+1.00%)
Sep 29, 2016 41.41 41.88 41.23 41.45 97,675,560 +0.02(+0.04%)
Sep 28, 2016 40.90 41.51 40.85 41.44 88,333,200 +0.63(+1.55%)
Sep 27, 2016 40.09 40.83 40.06 40.81 76,242,976 +0.85(+2.12%)
Sep 26, 2016 40.09 40.30 39.86 39.96 53,016,260 -0.33(-0.82%)
Sep 23, 2016 40.16 40.39 40.11 40.29 47,070,220 +0.05(+0.13%)
Sep 22, 2016 39.71 40.29 39.71 40.23 81,557,360 +0.75(+1.89%)
Sep 21, 2016 39.16 39.53 38.95 39.49 54,336,120 +0.48(+1.22%)
Sep 20, 2016 38.80 39.07 38.80 39.01 38,733,980 +0.26(+0.66%)
Sep 19, 2016 39.00 39.10 38.55 38.76 45,904,580 -0.17(-0.44%)
Sep 16, 2016 38.66 39.02 38.58 38.93 109,983,640 +0.44(+1.15%)
Sep 15, 2016 38.10 38.54 37.88 38.48 60,807,640 +0.43(+1.13%)
Sep 14, 2016 38.11 38.38 37.94 38.05 50,620,120 +0.00(+0.01%)
Sep 13, 2016 38.44 38.49 37.95 38.05 62,336,480 -0.52(-1.36%)
Sep 12, 2016 37.87 38.63 37.80 38.57 62,457,080 +0.57(+1.49%)
Sep 09, 2016 38.97 39.05 38.01 38.01 85,146,880 -1.20(-3.05%)
Sep 08, 2016 39.19 39.33 39.07 39.20 40,604,000 -0.02(-0.05%)
Sep 07, 2016 39.48 39.54 39.22 39.22 48,484,880 -0.22(-0.56%)
Sep 06, 2016 38.70 39.47 38.51 39.44 74,374,736 +0.82(+2.13%)
Sep 02, 2016 38.71 38.62 38.62 38.62 43,148,000 +0.09(+0.24%)
Sep 01, 2016 38.55 38.60 38.34 38.53 35,833,500 +0.07(+0.19%)
Aug 31, 2016 38.33 38.48 38.20 38.46 32,657,820 +0.08(+0.21%)
Aug 30, 2016 38.55 38.59 38.28 38.38 34,175,040 -0.19(-0.48%)
Aug 29, 2016 38.44 38.75 38.43 38.56 43,970,740 +0.11(+0.30%)
Aug 26, 2016 38.00 38.50 37.99 38.45 55,536,600 +0.49(+1.29%)
Aug 25, 2016 37.80 38.03 37.74 37.96 32,457,820 +0.10(+0.26%)
Aug 24, 2016 38.15 38.17 37.77 37.86 34,863,620 -0.26(-0.68%)
Aug 23, 2016 38.17 38.23 38.05 38.12 30,462,600 +0.15(+0.39%)
Aug 22, 2016 37.88 37.99 37.60 37.97 33,574,700 +0.11(+0.29%)
Aug 19, 2016 38.09 38.12 37.84 37.87 46,864,740 -0.36(-0.94%)
Aug 18, 2016 38.20 38.26 38.03 38.22 29,174,380 -0.01(-0.02%)
Aug 17, 2016 38.22 38.26 37.96 38.23 37,798,160 +0.03(+0.08%)
Aug 16, 2016 38.43 38.44 38.19 38.20 32,038,760 -0.22(-0.58%)
Aug 15, 2016 38.59 38.60 38.39 38.42 42,362,500 -0.20(-0.53%)
Aug 12, 2016 38.42 38.66 38.42 38.63 31,266,360 +0.07(+0.17%)
Aug 11, 2016 38.50 38.68 38.46 38.56 40,351,700 +0.13(+0.35%)
Aug 10, 2016 38.49 38.60 38.31 38.43 32,084,800 +0.01(+0.03%)
Aug 09, 2016 38.37 38.63 38.34 38.42 37,515,680 +0.09(+0.23%)
Aug 08, 2016 38.34 38.35 38.05 38.33 39,709,860 +0.03(+0.08%)
Aug 05, 2016 38.24 38.42 38.15 38.30 54,087,820 +0.26(+0.68%)
Aug 04, 2016 37.69 38.25 37.52 38.04 63,550,620 +0.31(+0.81%)
Aug 03, 2016 37.85 37.94 37.61 37.73 71,626,520 -0.30(-0.78%)
Aug 02, 2016 38.19 38.25 37.85 38.03 71,980,680 -0.36(-0.93%)
Aug 01, 2016 37.99 38.52 37.85 38.39 71,533,240 +0.45(+1.18%)
Jul 29, 2016 38.25 38.30 37.75 37.94 135,540,992 +0.31(+0.82%)
Jul 28, 2016 37.30 37.67 36.98 37.63 151,919,680 +0.80(+2.16%)
Jul 27, 2016 36.90 37.05 36.69 36.83 58,008,900 +0.05(+0.15%)
Jul 26, 2016 37.14 37.16 36.64 36.78 50,578,560 -0.20(-0.54%)
Jul 25, 2016 37.33 37.42 36.77 36.98 53,551,020 -0.26(-0.70%)
Jul 22, 2016 37.39 37.56 37.18 37.24 45,554,220 +0.02(+0.06%)
Jul 21, 2016 37.38 37.47 37.14 37.22 46,330,920 -0.06(-0.17%)
Jul 20, 2016 37.20 37.31 37.03 37.29 44,261,540 +0.29(+0.78%)
Jul 19, 2016 36.62 37.17 36.62 37.00 44,321,640 +0.19(+0.53%)
Jul 18, 2016 36.77 37.08 36.44 36.80 59,078,320 +0.03(+0.09%)
Jul 15, 2016 37.33 37.33 36.70 36.77 62,427,700 -0.29(-0.78%)
Jul 14, 2016 37.44 37.45 36.95 37.06 47,788,760 -0.07(-0.19%)
Jul 13, 2016 37.34 37.84 37.06 37.13 82,770,600 -0.28(-0.75%)
Jul 12, 2016 37.84 37.87 37.02 37.41 112,414,816 -0.28(-0.74%)
Jul 11, 2016 37.50 37.80 37.35 37.69 63,865,580 +0.40(+1.07%)
Jul 08, 2016 37.01 37.30 36.83 37.29 68,584,336 +0.46(+1.25%)
Jul 07, 2016 36.97 36.98 36.58 36.83 58,830,240 +0.42(+1.16%)
Jul 05, 2016 36.14 36.48 35.98 36.41 48,610,840 +0.12(+0.33%)
Jul 01, 2016 35.87 36.28 36.28 36.28 58,408,000 +0.50(+1.41%)
Jun 30, 2016 35.86 35.97 35.63 35.78 57,076,440 +0.00(+0.00%)
Jun 29, 2016 35.79 35.98 35.68 35.78 61,371,520 +0.38(+1.08%)
Jun 28, 2016 35.00 35.40 34.92 35.40 80,709,000 +0.83(+2.40%)
Jun 27, 2016 34.60 34.84 34.11 34.57 111,567,936 -0.38(-1.09%)
Jun 24, 2016 34.65 35.63 34.61 34.95 152,650,224 -1.16(-3.20%)
Jun 23, 2016 35.77 36.11 35.62 36.10 56,386,860 +0.57(+1.62%)
Jun 22, 2016 35.83 35.85 35.38 35.53 45,188,180 -0.26(-0.73%)
Jun 21, 2016 35.79 35.92 35.64 35.79 42,748,140 +0.09(+0.25%)
Jun 20, 2016 35.67 36.07 35.54 35.70 73,509,360 +0.38(+1.08%)
Jun 17, 2016 35.91 35.91 34.96 35.32 117,955,760 -0.56(-1.55%)
Jun 16, 2016 35.60 35.90 35.27 35.88 61,919,960 +0.16(+0.46%)
Jun 15, 2016 36.10 36.13 35.67 35.71 54,163,380 -0.25(-0.70%)
Jun 14, 2016 35.62 36.04 35.61 35.97 50,089,480 +0.20(+0.57%)
Jun 13, 2016 35.70 36.10 35.56 35.76 67,039,360 -0.13(-0.37%)
Jun 10, 2016 36.12 36.25 35.71 35.90 68,514,360 -0.49(-1.34%)
Jun 09, 2016 36.16 36.45 36.12 36.38 43,403,960 +0.05(+0.14%)
Jun 08, 2016 36.32 36.47 36.08 36.33 44,454,280 +0.15(+0.40%)
Jun 07, 2016 36.49 36.50 36.03 36.19 54,645,340 -0.15(-0.41%)
Jun 06, 2016 36.33 36.58 36.22 36.34 54,058,620 +0.06(+0.16%)
Jun 03, 2016 36.34 36.35 35.92 36.28 67,346,120 -0.13(-0.37%)
Jun 02, 2016 36.05 36.41 35.77 36.41 60,521,880 +0.44(+1.22%)
Jun 01, 2016 36.05 36.32 35.91 35.97 65,237,220 -0.17(-0.46%)
May 31, 2016 35.62 36.21 35.57 36.14 72,327,080 +0.53(+1.48%)
May 27, 2016 35.75 35.61 35.61 35.61 44,984,000 -0.13(-0.37%)
May 26, 2016 35.42 35.75 35.36 35.75 48,900,440 +0.33(+0.93%)
May 25, 2016 35.40 35.54 35.28 35.42 65,523,720 +0.21(+0.59%)
May 24, 2016 34.90 35.38 34.90 35.21 60,610,600 +0.37(+1.07%)
May 23, 2016 35.21 35.30 34.82 34.84 51,836,960 -0.30(-0.86%)
May 20, 2016 35.05 35.36 35.00 35.14 58,323,300 +0.21(+0.61%)
May 19, 2016 34.59 34.97 34.48 34.93 60,492,140 +0.05(+0.15%)
May 18, 2016 34.48 35.13 34.44 34.87 85,621,016 +0.11(+0.31%)
May 17, 2016 35.49 35.72 34.70 34.76 102,358,056 -0.77(-2.17%)
May 16, 2016 35.51 35.66 35.01 35.53 108,652,336 +0.04(+0.10%)
May 13, 2016 35.73 35.96 35.33 35.50 95,268,376 -0.40(-1.12%)
May 12, 2016 35.87 36.12 35.58 35.90 100,914,720 +0.24(+0.66%)
May 11, 2016 35.29 35.95 35.08 35.66 146,727,680 +0.51(+1.45%)
May 10, 2016 34.70 35.23 34.67 35.15 122,034,440 +1.17(+3.43%)
May 09, 2016 33.70 34.35 33.57 33.99 79,553,920 +0.29(+0.86%)
May 06, 2016 32.80 33.85 32.80 33.70 87,306,896 +0.74(+2.25%)
May 05, 2016 33.67 33.82 32.80 32.95 97,607,600 -0.59(-1.76%)
May 04, 2016 33.13 33.70 33.11 33.55 92,697,296 -0.02(-0.06%)
May 03, 2016 33.87 34.00 33.52 33.57 98,408,936 -0.63(-1.83%)
May 02, 2016 33.20 34.27 33.10 34.19 131,473,240 +1.21(+3.68%)
Apr 29, 2016 33.30 33.50 32.70 32.98 206,214,784 +2.88(+9.57%)
Apr 28, 2016 30.78 31.34 29.96 30.10 156,886,064 -0.23(-0.75%)
Apr 27, 2016 30.59 30.80 30.06 30.33 81,338,656 -0.52(-1.67%)
Apr 26, 2016 31.31 31.34 30.74 30.84 50,353,440 -0.47(-1.49%)
Apr 25, 2016 30.83 31.35 30.81 31.31 53,649,880 +0.29(+0.92%)
Apr 22, 2016 31.22 31.41 30.58 31.02 101,678,080 -0.53(-1.66%)
Apr 21, 2016 31.55 31.89 31.43 31.55 51,852,180 -0.10(-0.31%)
Apr 20, 2016 31.50 31.83 31.15 31.65 52,153,860 +0.25(+0.81%)
Apr 19, 2016 31.86 31.90 31.04 31.39 81,110,720 -0.37(-1.17%)
Apr 18, 2016 31.27 31.88 31.25 31.77 87,116,336 +0.47(+1.51%)
Apr 15, 2016 31.10 31.34 30.91 31.29 57,753,620 +0.26(+0.83%)
Apr 14, 2016 30.75 31.22 30.75 31.04 70,210,800 +0.30(+0.96%)
Apr 13, 2016 30.38 30.84 30.26 30.74 84,524,976 +0.58(+1.93%)
Apr 12, 2016 29.92 30.20 29.62 30.16 52,795,800 +0.36(+1.21%)
Apr 11, 2016 29.81 30.20 29.75 29.80 54,083,800 +0.07(+0.22%)
Apr 08, 2016 29.72 29.89 29.45 29.73 51,838,720 +0.16(+0.54%)
Apr 07, 2016 29.94 29.98 29.45 29.57 63,775,060 -0.53(-1.77%)
Apr 06, 2016 29.38 30.12 29.38 30.10 56,972,900 +0.80(+2.72%)
Apr 05, 2016 29.54 29.67 29.26 29.31 46,157,320 -0.35(-1.19%)
Apr 04, 2016 29.95 29.98 29.53 29.66 49,407,920 -0.27(-0.89%)
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.