Amazon.com (NQ: AMZN )

2,097.76 +15.76 (+0.76%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.426 2.434 2.377 2.423 158,405,616 -0.00(-0.19%)
Nov 29, 2005 2.416 2.471 2.406 2.428 203,957,440 +0.01(+0.41%)
Nov 28, 2005 2.408 2.456 2.381 2.417 213,417,984 +0.01(+0.60%)
Nov 25, 2005 2.402 2.424 2.381 2.403 53,915,520 -0.01(-0.37%)
Nov 23, 2005 2.432 2.448 2.405 2.412 149,662,832 -0.03(-1.25%)
Nov 22, 2005 2.375 2.450 2.367 2.442 259,823,760 +0.04(+1.79%)
Nov 21, 2005 2.378 2.416 2.364 2.400 357,334,464 +0.00(+0.02%)
Nov 18, 2005 2.345 2.400 2.333 2.399 1,186,508,416 +0.06(+2.65%)
Nov 17, 2005 2.272 2.338 2.268 2.337 233,761,392 +0.07(+3.18%)
Nov 16, 2005 2.217 2.270 2.212 2.265 159,620,096 +0.04(+1.91%)
Nov 15, 2005 2.273 2.283 2.221 2.223 425,643,360 +0.10(+4.51%)
Nov 14, 2005 2.126 2.150 2.117 2.127 60,083,460 -0.01(-0.35%)
Nov 11, 2005 2.119 2.152 2.112 2.134 79,643,480 +0.02(+1.19%)
Nov 10, 2005 2.074 2.123 2.043 2.109 111,698,680 +0.04(+1.88%)
Nov 09, 2005 2.090 2.100 2.064 2.070 69,451,200 -0.03(-1.31%)
Nov 08, 2005 2.064 2.106 2.051 2.098 99,017,456 +0.03(+1.35%)
Nov 07, 2005 2.054 2.074 2.027 2.070 67,723,096 +0.02(+0.73%)
Nov 04, 2005 2.075 2.090 2.046 2.054 88,908,896 -0.02(-1.13%)
Nov 03, 2005 2.045 2.100 2.042 2.078 139,999,824 +0.04(+1.99%)
Nov 02, 2005 2.014 2.062 1.990 2.038 100,154,056 +0.02(+0.94%)
Nov 01, 2005 1.998 2.037 1.982 2.018 107,899,160 +0.03(+1.28%)
Oct 31, 2005 1.968 2.019 1.956 1.993 135,874,272 +0.05(+2.34%)
Oct 28, 2005 1.978 1.982 1.936 1.948 123,195,816 -0.01(-0.28%)
Oct 27, 2005 1.982 1.995 1.943 1.953 175,563,104 -0.03(-1.74%)
Oct 26, 2005 2.050 2.055 1.974 1.988 602,614,656 -0.32(-13.91%)
Oct 25, 2005 2.344 2.350 2.302 2.308 243,736,144 -0.04(-1.62%)
Oct 24, 2005 2.306 2.348 2.293 2.346 109,621,320 +0.05(+2.13%)
Oct 21, 2005 2.284 2.303 2.257 2.297 92,500,880 +0.05(+2.09%)
Oct 20, 2005 2.295 2.304 2.234 2.251 118,604,776 -0.04(-1.85%)
Oct 19, 2005 2.227 2.293 2.214 2.293 130,570,960 +0.06(+2.71%)
Oct 18, 2005 2.246 2.252 2.215 2.232 89,157,080 -0.02(-0.82%)
Oct 17, 2005 2.182 2.251 2.181 2.251 104,541,776 +0.06(+2.81%)
Oct 14, 2005 2.150 2.193 2.117 2.189 91,553,320 +0.06(+2.75%)
Oct 13, 2005 2.122 2.149 2.095 2.131 76,656,936 +0.00(+0.16%)
Oct 12, 2005 2.146 2.184 2.122 2.127 114,084,856 -0.04(-1.96%)
Oct 11, 2005 2.196 2.216 2.162 2.170 106,037,056 -0.02(-0.82%)
Oct 10, 2005 2.191 2.219 2.179 2.188 73,630,656 +0.00(+0.09%)
Oct 07, 2005 2.213 2.231 2.169 2.186 67,851,016 -0.01(-0.66%)
Oct 06, 2005 2.228 2.240 2.167 2.200 120,950,976 -0.02(-1.08%)
Oct 05, 2005 2.245 2.264 2.195 2.224 109,104,216 -0.02(-0.98%)
Oct 04, 2005 2.300 2.306 2.225 2.247 116,721,720 -0.05(-2.35%)
Oct 03, 2005 2.267 2.329 2.258 2.300 116,584,680 +0.04(+1.57%)
Sep 30, 2005 2.232 2.292 2.230 2.265 121,123,120 +0.03(+1.14%)
Sep 29, 2005 2.169 2.240 2.156 2.240 127,856,416 +0.07(+3.27%)
Sep 28, 2005 2.163 2.187 2.150 2.168 64,792,940 +0.01(+0.49%)
Sep 27, 2005 2.163 2.187 2.141 2.158 83,470,216 -0.01(-0.42%)
Sep 26, 2005 2.123 2.171 2.120 2.167 112,328,016 +0.06(+2.73%)
Sep 23, 2005 2.110 2.131 2.078 2.110 62,906,640 +0.01(+0.26%)
Sep 22, 2005 2.104 2.114 2.025 2.104 116,761,520 +0.04(+2.01%)
Sep 21, 2005 2.092 2.132 2.062 2.062 106,070,176 -0.03(-1.48%)
Sep 20, 2005 2.132 2.151 2.088 2.094 69,468,720 -0.04(-2.06%)
Sep 19, 2005 2.131 2.171 2.108 2.138 68,806,280 -0.00(-0.12%)
Sep 16, 2005 2.140 2.146 2.106 2.140 82,235,680 +0.00(+0.21%)
Sep 15, 2005 2.160 2.179 2.132 2.135 91,764,536 -0.02(-0.90%)
Sep 14, 2005 2.194 2.236 2.141 2.155 126,360,000 -0.04(-1.89%)
Sep 13, 2005 2.208 2.219 2.172 2.196 90,096,856 -0.03(-1.28%)
Sep 12, 2005 2.136 2.248 2.135 2.225 174,799,984 +0.08(+3.61%)
Sep 09, 2005 2.150 2.160 2.140 2.147 65,773,200 -0.00(-0.02%)
Sep 08, 2005 2.172 2.175 2.142 2.148 77,664,176 -0.04(-1.76%)
Sep 07, 2005 2.175 2.215 2.172 2.187 122,685,240 +0.01(+0.25%)
Sep 06, 2005 2.078 2.183 2.075 2.181 158,510,112 +0.11(+5.08%)
Sep 02, 2005 2.100 2.103 2.052 2.075 80,495,680 -0.02(-0.79%)
Sep 01, 2005 2.126 2.148 2.087 2.092 86,855,400 -0.04(-2.01%)
Aug 31, 2005 2.122 2.140 2.102 2.135 67,354,696 +0.01(+0.49%)
Aug 30, 2005 2.119 2.135 2.098 2.124 77,476,936 -0.02(-0.70%)
Aug 29, 2005 2.095 2.150 2.095 2.139 72,811,296 +0.02(+0.99%)
Aug 26, 2005 2.115 2.131 2.113 2.119 57,197,760 +0.00(+0.14%)
Aug 25, 2005 2.127 2.140 2.104 2.115 61,841,120 -0.00(-0.14%)
Aug 24, 2005 2.166 2.166 2.114 2.119 117,436,080 -0.05(-2.42%)
Aug 23, 2005 2.187 2.199 2.161 2.171 70,352,536 -0.02(-0.80%)
Aug 22, 2005 2.180 2.213 2.147 2.188 107,572,976 +0.00(+0.11%)
Aug 19, 2005 2.180 2.188 2.167 2.186 71,233,600 -0.00(-0.02%)
Aug 18, 2005 2.194 2.195 2.175 2.187 72,084,800 -0.02(-0.88%)
Aug 17, 2005 2.209 2.221 2.206 2.206 61,006,420 -0.01(-0.34%)
Aug 16, 2005 2.245 2.247 2.210 2.213 72,501,096 -0.04(-1.71%)
Aug 15, 2005 2.196 2.268 2.194 2.252 110,440,496 +0.04(+1.90%)
Aug 12, 2005 2.232 2.286 2.203 2.210 132,228,136 -0.05(-2.23%)
Aug 11, 2005 2.231 2.261 2.225 2.260 117,167,760 +0.02(+1.01%)
Aug 10, 2005 2.269 2.279 2.229 2.238 198,690,784 -0.06(-2.55%)
Aug 09, 2005 2.288 2.322 2.288 2.296 92,850,016 +0.01(+0.59%)
Aug 08, 2005 2.266 2.295 2.263 2.283 89,111,016 +0.02(+0.86%)
Aug 05, 2005 2.263 2.285 2.259 2.264 99,092,976 -0.01(-0.42%)
Aug 04, 2005 2.277 2.288 2.271 2.273 99,641,800 -0.03(-1.41%)
Aug 03, 2005 2.300 2.309 2.292 2.305 96,932,016 -0.02(-0.86%)
Aug 02, 2005 2.245 2.349 2.244 2.325 216,962,112 +0.08(+3.52%)
Aug 01, 2005 2.244 2.260 2.217 2.247 142,594,800 -0.01(-0.49%)
Jul 29, 2005 2.265 2.288 2.231 2.257 210,469,136 -0.03(-1.16%)
Jul 28, 2005 2.177 2.291 2.168 2.284 503,183,200 +0.10(+4.65%)
Jul 27, 2005 2.100 2.187 2.092 2.183 921,931,776 +0.30(+15.66%)
Jul 26, 2005 1.911 1.938 1.886 1.887 321,424,992 -0.01(-0.55%)
Jul 25, 2005 1.900 1.952 1.893 1.897 109,399,576 +0.00(+0.00%)
Jul 22, 2005 1.895 1.911 1.862 1.897 117,498,000 +0.00(+0.00%)
Jul 21, 2005 1.948 1.988 1.888 1.897 221,466,816 -0.01(-0.58%)
Jul 20, 2005 1.875 1.913 1.865 1.909 127,763,000 +0.00(+0.00%)
Jul 19, 2005 1.869 1.909 1.835 1.909 117,114,936 +0.05(+2.64%)
Jul 18, 2005 1.847 1.859 1.838 1.859 59,469,760 +0.00(+0.11%)
Jul 15, 2005 1.867 1.875 1.837 1.857 104,308,176 -0.00(-0.11%)
Jul 14, 2005 1.859 1.871 1.844 1.859 117,314,800 +0.03(+1.86%)
Jul 13, 2005 1.813 1.827 1.810 1.825 64,072,460 +0.01(+0.55%)
Jul 12, 2005 1.774 1.827 1.773 1.815 117,545,096 +0.04(+2.02%)
Jul 11, 2005 1.736 1.784 1.730 1.780 104,600,736 +0.04(+2.45%)
Jul 08, 2005 1.706 1.738 1.692 1.737 85,173,320 +0.04(+2.30%)
Jul 07, 2005 1.690 1.726 1.690 1.698 85,077,136 -0.01(-0.29%)
Jul 06, 2005 1.700 1.720 1.693 1.703 87,943,056 -0.00(-0.06%)
Jul 05, 2005 1.675 1.724 1.673 1.704 147,680,000 +0.06(+3.56%)
Jul 01, 2005 1.662 1.663 1.639 1.645 58,684,000 -0.01(-0.54%)
Jun 30, 2005 1.673 1.678 1.647 1.655 114,452,416 -0.01(-0.78%)
Jun 29, 2005 1.685 1.704 1.663 1.667 97,080,096 -0.02(-1.07%)
Jun 28, 2005 1.730 1.732 1.679 1.685 140,707,440 -0.04(-2.29%)
Jun 27, 2005 1.746 1.752 1.708 1.725 91,527,976 -0.03(-1.48%)
Jun 24, 2005 1.765 1.772 1.744 1.751 74,383,760 -0.02(-1.16%)
Jun 23, 2005 1.757 1.778 1.755 1.772 106,352,776 +0.01(+0.60%)
Jun 22, 2005 1.775 1.792 1.757 1.761 50,161,780 -0.01(-0.45%)
Jun 21, 2005 1.780 1.790 1.764 1.769 89,235,360 -0.02(-0.87%)
Jun 20, 2005 1.752 1.798 1.752 1.784 102,010,216 +0.02(+1.08%)
Jun 17, 2005 1.794 1.804 1.758 1.766 96,530,120 -0.01(-0.76%)
Jun 16, 2005 1.760 1.790 1.758 1.779 87,337,936 +0.02(+0.96%)
Jun 15, 2005 1.767 1.770 1.726 1.762 103,352,136 +0.01(+0.57%)
Jun 14, 2005 1.741 1.758 1.740 1.752 72,821,880 +0.01(+0.49%)
Jun 13, 2005 1.734 1.770 1.732 1.744 78,293,800 -0.00(-0.23%)
Jun 10, 2005 1.762 1.764 1.724 1.748 69,348,056 -0.01(-0.71%)
Jun 09, 2005 1.746 1.764 1.720 1.760 77,546,240 +0.02(+1.06%)
Jun 08, 2005 1.770 1.774 1.740 1.742 106,306,456 -0.03(-1.47%)
Jun 07, 2005 1.796 1.810 1.764 1.768 97,876,496 -0.02(-1.17%)
Jun 06, 2005 1.777 1.801 1.774 1.788 77,649,496 +0.01(+0.51%)
Jun 03, 2005 1.823 1.825 1.766 1.780 96,875,296 -0.04(-2.25%)
Jun 02, 2005 1.817 1.846 1.810 1.821 95,558,720 -0.00(-0.25%)
Jun 01, 2005 1.778 1.849 1.772 1.825 206,956,464 +0.05(+2.79%)
May 31, 2005 1.768 1.802 1.764 1.776 98,600,416 +0.00(+0.03%)
May 27, 2005 1.761 1.778 1.758 1.775 65,750,940 +0.00(+0.14%)
May 26, 2005 1.764 1.784 1.758 1.772 95,775,080 +0.01(+0.57%)
May 25, 2005 1.764 1.772 1.760 1.762 77,682,816 -0.01(-0.82%)
May 24, 2005 1.774 1.778 1.756 1.777 118,334,000 -0.01(-0.39%)
May 23, 2005 1.778 1.801 1.770 1.784 114,795,760 +0.01(+0.51%)
May 20, 2005 1.772 1.780 1.748 1.775 100,893,480 -0.00(-0.25%)
May 19, 2005 1.768 1.796 1.766 1.780 107,160,800 +0.01(+0.74%)
May 18, 2005 1.740 1.798 1.736 1.766 191,404,000 +0.03(+1.73%)
May 17, 2005 1.722 1.741 1.704 1.736 66,313,620 +0.01(+0.55%)
May 16, 2005 1.702 1.738 1.696 1.727 85,779,720 +0.03(+1.89%)
May 13, 2005 1.700 1.718 1.690 1.695 79,835,616 +0.00(+0.15%)
May 12, 2005 1.685 1.706 1.677 1.692 120,253,656 +0.00(+0.09%)
May 11, 2005 1.715 1.726 1.683 1.691 122,944,296 -0.02(-1.20%)
May 10, 2005 1.720 1.724 1.701 1.712 109,549,640 -0.02(-1.18%)
May 09, 2005 1.720 1.740 1.712 1.732 88,767,080 +0.01(+0.35%)
May 06, 2005 1.712 1.734 1.707 1.726 134,422,752 +0.03(+1.65%)
May 05, 2005 1.698 1.709 1.679 1.698 92,380,496 +0.00(+0.00%)
May 04, 2005 1.667 1.706 1.663 1.698 155,687,536 +0.04(+2.26%)
May 03, 2005 1.647 1.678 1.645 1.661 135,783,552 +0.01(+0.33%)
May 02, 2005 1.615 1.664 1.605 1.655 182,402,512 +0.04(+2.29%)
Apr 29, 2005 1.643 1.645 1.576 1.618 210,818,816 -0.01(-0.49%)
Apr 28, 2005 1.583 1.646 1.581 1.626 289,743,232 +0.04(+2.52%)
Apr 27, 2005 1.542 1.587 1.530 1.586 621,937,920 -0.05(-3.03%)
Apr 26, 2005 1.671 1.699 1.629 1.635 306,307,488 -0.04(-2.45%)
Apr 25, 2005 1.657 1.679 1.653 1.677 85,102,720 +0.02(+1.48%)
Apr 22, 2005 1.675 1.681 1.645 1.652 127,927,936 -0.03(-2.05%)
Apr 21, 2005 1.675 1.694 1.645 1.687 153,956,720 +0.02(+1.44%)
Apr 20, 2005 1.655 1.688 1.645 1.663 185,250,800 +0.02(+1.43%)
Apr 19, 2005 1.659 1.669 1.601 1.639 132,590,680 -0.01(-0.67%)
Apr 18, 2005 1.645 1.679 1.642 1.650 138,690,800 -0.00(-0.06%)
Apr 15, 2005 1.698 1.700 1.651 1.651 120,110,760 -0.05(-2.80%)
Apr 14, 2005 1.713 1.725 1.694 1.698 83,810,320 -0.02(-0.96%)
Apr 13, 2005 1.718 1.736 1.708 1.715 84,931,816 -0.02(-0.95%)
Apr 12, 2005 1.720 1.732 1.683 1.732 124,077,760 +0.00(+0.09%)
Apr 11, 2005 1.730 1.750 1.718 1.730 65,060,920 +0.00(+0.00%)
Apr 08, 2005 1.738 1.746 1.728 1.730 60,258,900 -0.02(-0.86%)
Apr 07, 2005 1.734 1.746 1.725 1.745 76,536,616 +0.00(+0.23%)
Apr 06, 2005 1.755 1.760 1.731 1.741 106,139,176 -0.02(-1.30%)
Apr 05, 2005 1.762 1.767 1.750 1.764 99,013,400 +0.01(+0.80%)
Apr 04, 2005 1.700 1.759 1.690 1.750 146,969,712 +0.05(+2.91%)
Apr 01, 2005 1.732 1.736 1.689 1.700 100,979,336 -0.01(-0.76%)
Mar 31, 2005 1.724 1.728 1.700 1.714 71,536,520 -0.00(-0.15%)
Mar 30, 2005 1.679 1.726 1.675 1.716 108,904,536 +0.04(+2.66%)
Mar 29, 2005 1.664 1.708 1.661 1.671 122,833,880 +0.00(+0.12%)
Mar 28, 2005 1.655 1.683 1.651 1.669 86,558,296 +0.03(+1.55%)
Mar 24, 2005 1.670 1.694 1.643 1.644 106,890,936 -0.02(-0.90%)
Mar 23, 2005 1.655 1.692 1.641 1.659 126,743,080 +0.00(+0.09%)
Mar 22, 2005 1.685 1.697 1.653 1.657 110,552,040 -0.03(-1.54%)
Mar 21, 2005 1.710 1.732 1.677 1.683 121,823,680 -0.02(-1.43%)
Mar 18, 2005 1.708 1.714 1.683 1.708 105,899,256 +0.01(+0.56%)
Mar 17, 2005 1.679 1.722 1.679 1.698 98,211,040 +0.00(+0.30%)
Mar 16, 2005 1.694 1.722 1.680 1.694 110,692,616 -0.02(-0.91%)
Mar 15, 2005 1.729 1.742 1.695 1.709 101,509,440 -0.02(-1.21%)
Mar 14, 2005 1.734 1.738 1.700 1.730 108,607,960 -0.01(-0.43%)
Mar 11, 2005 1.740 1.744 1.702 1.738 160,290,592 -0.01(-0.46%)
Mar 10, 2005 1.766 1.786 1.728 1.746 117,465,160 -0.02(-1.38%)
Mar 09, 2005 1.787 1.825 1.745 1.770 148,245,360 -0.02(-1.20%)
Mar 08, 2005 1.815 1.821 1.788 1.792 95,857,696 -0.02(-1.35%)
Mar 07, 2005 1.797 1.820 1.790 1.816 72,007,656 +0.02(+1.31%)
Mar 04, 2005 1.792 1.815 1.785 1.792 110,912,520 +0.01(+0.56%)
Mar 03, 2005 1.775 1.798 1.770 1.782 100,664,560 +0.01(+0.42%)
Mar 02, 2005 1.770 1.796 1.754 1.775 100,197,920 +0.01(+0.31%)
Mar 01, 2005 1.753 1.770 1.741 1.770 117,661,240 +0.01(+0.60%)
Feb 28, 2005 1.736 1.783 1.733 1.759 171,673,984 +0.01(+0.54%)
Feb 25, 2005 1.736 1.762 1.724 1.750 117,748,536 +0.02(+0.86%)
Feb 24, 2005 1.683 1.742 1.683 1.734 167,864,384 +0.03(+1.61%)
Feb 23, 2005 1.748 1.748 1.660 1.707 210,047,360 -0.03(-1.67%)
Feb 22, 2005 1.751 1.770 1.726 1.736 137,393,536 -0.03(-1.67%)
Feb 18, 2005 1.780 1.788 1.755 1.766 95,090,456 -0.02(-1.06%)
Feb 17, 2005 1.787 1.792 1.762 1.784 106,784,400 +0.00(+0.08%)
Feb 16, 2005 1.796 1.817 1.779 1.783 104,608,176 -0.02(-1.33%)
Feb 15, 2005 1.810 1.823 1.788 1.807 110,433,776 +0.01(+0.31%)
Feb 14, 2005 1.782 1.831 1.775 1.802 139,782,144 +0.01(+0.70%)
Feb 11, 2005 1.778 1.798 1.750 1.789 156,969,520 +0.00(+0.00%)
Feb 10, 2005 1.804 1.806 1.776 1.789 160,059,504 -0.01(-0.31%)
Feb 09, 2005 1.823 1.840 1.794 1.794 159,221,936 -0.02(-1.13%)
Feb 08, 2005 1.777 1.826 1.776 1.815 192,117,280 +0.03(+1.71%)
Feb 07, 2005 1.791 1.792 1.778 1.784 142,708,816 -0.00(-0.08%)
Feb 04, 2005 1.782 1.799 1.760 1.786 347,062,880 -0.00(-0.08%)
Feb 03, 2005 1.745 1.794 1.726 1.788 1,211,411,840 -0.31(-14.64%)
Feb 02, 2005 2.152 2.179 2.043 2.094 557,368,320 -0.03(-1.41%)
Feb 01, 2005 2.150 2.163 2.119 2.124 135,400,480 -0.04(-1.71%)
Jan 31, 2005 2.122 2.171 2.122 2.161 127,228,456 +0.05(+2.37%)
Jan 28, 2005 2.104 2.150 2.076 2.111 123,046,736 -0.00(-0.21%)
Jan 27, 2005 2.063 2.120 2.057 2.115 160,880,720 +0.05(+2.35%)
Jan 26, 2005 2.059 2.090 2.013 2.067 154,760,592 +0.02(+0.98%)
Jan 25, 2005 2.032 2.072 2.022 2.047 180,605,664 +0.03(+1.39%)
Jan 24, 2005 2.066 2.098 2.015 2.019 193,963,920 -0.04(-1.90%)
Jan 21, 2005 2.098 2.127 2.051 2.058 212,076,864 -0.06(-2.83%)
Jan 20, 2005 2.084 2.134 2.082 2.118 256,636,336 -0.08(-3.64%)
Jan 19, 2005 2.222 2.237 2.171 2.198 148,970,976 -0.03(-1.39%)
Jan 18, 2005 2.212 2.250 2.208 2.229 143,745,856 +0.00(+0.07%)
Jan 14, 2005 2.145 2.233 2.118 2.228 250,726,992 +0.10(+4.58%)
Jan 13, 2005 2.123 2.229 2.117 2.130 348,128,640 +0.01(+0.71%)
Jan 12, 2005 2.075 2.124 2.041 2.115 162,097,152 +0.03(+1.59%)
Jan 11, 2005 2.070 2.108 2.050 2.082 158,863,856 -0.01(-0.48%)
Jan 10, 2005 2.097 2.148 2.086 2.092 147,674,016 -0.02(-1.13%)
Jan 07, 2005 2.067 2.135 2.058 2.116 197,485,440 +0.06(+3.09%)
Jan 06, 2005 2.091 2.112 2.045 2.053 174,092,112 -0.04(-1.72%)
Jan 05, 2005 2.079 2.138 2.078 2.088 167,241,136 -0.02(-0.88%)
Jan 04, 2005 2.131 2.163 2.075 2.107 390,226,624 -0.12(-5.35%)
Jan 03, 2005 2.248 2.272 2.211 2.226 209,636,016 +0.01(+0.52%)
Dec 31, 2004 2.260 2.275 2.208 2.215 95,558,000 -0.03(-1.51%)
Dec 30, 2004 2.257 2.276 2.228 2.248 139,384,000 +0.01(+0.33%)
Dec 29, 2004 2.237 2.284 2.222 2.241 235,410,000 +0.01(+0.43%)
Dec 28, 2004 2.197 2.256 2.175 2.232 505,444,000 +0.12(+5.63%)
Dec 27, 2004 1.976 2.147 1.974 2.112 446,496,000 +0.17(+8.53%)
Dec 23, 2004 1.972 1.976 1.946 1.946 64,194,000 -0.03(-1.49%)
Dec 22, 2004 1.931 1.980 1.927 1.976 105,798,000 +0.01(+0.33%)
Dec 21, 2004 1.942 1.971 1.932 1.970 104,682,000 +0.02(+1.13%)
Dec 20, 2004 1.992 2.025 1.940 1.948 144,976,000 -0.05(-2.65%)
Dec 17, 2004 2.008 2.011 1.994 2.001 111,448,000 -0.00(-0.10%)
Dec 16, 2004 2.044 2.050 1.986 2.002 108,462,000 -0.05(-2.32%)
Dec 15, 2004 2.017 2.050 2.010 2.050 135,702,000 +0.03(+1.38%)
Dec 14, 2004 2.007 2.023 1.997 2.022 105,032,000 +0.03(+1.53%)
Dec 13, 2004 1.966 2.014 1.941 1.992 121,290,000 +0.04(+2.00%)
Dec 10, 2004 1.984 2.005 1.950 1.952 110,280,000 -0.04(-1.93%)
Dec 09, 2004 1.920 1.998 1.909 1.991 149,032,000 +0.06(+2.84%)
Dec 08, 2004 1.916 1.955 1.899 1.936 128,504,000 +0.03(+1.36%)
Dec 07, 2004 1.972 1.988 1.903 1.910 141,890,000 -0.06(-3.27%)
Dec 06, 2004 1.986 1.999 1.958 1.974 121,872,000 -0.03(-1.50%)
Dec 03, 2004 2.018 2.023 1.977 2.005 165,126,000 -0.00(-0.20%)
Dec 02, 2004 1.982 2.037 1.964 2.009 132,358,000 +0.01(+0.48%)
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.