Amazon.com (NQ: AMZN )

2,047.42 -103.72 (-4.82%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 1.988 2.012 1.971 1.990 119,936,456 -0.00(-0.05%)
Mar 29, 2007 1.982 1.996 1.965 1.990 128,102,656 +0.02(+1.19%)
Mar 28, 2007 1.954 1.976 1.937 1.967 124,538,360 -0.00(-0.08%)
Mar 27, 2007 1.941 1.971 1.938 1.968 79,871,736 +0.02(+0.92%)
Mar 26, 2007 1.949 1.952 1.921 1.950 70,421,600 +0.00(+0.08%)
Mar 23, 2007 1.978 1.980 1.949 1.949 58,829,560 -0.03(-1.29%)
Mar 22, 2007 1.974 1.986 1.946 1.974 106,632,640 -0.02(-0.78%)
Mar 21, 2007 1.927 1.990 1.915 1.990 99,932,256 +0.06(+3.16%)
Mar 20, 2007 1.927 1.935 1.911 1.929 76,064,176 +0.01(+0.34%)
Mar 19, 2007 1.900 1.927 1.900 1.923 84,530,200 +0.03(+1.59%)
Mar 16, 2007 1.886 1.904 1.876 1.893 137,213,232 +0.00(+0.19%)
Mar 15, 2007 1.905 1.915 1.877 1.889 145,312,272 -0.01(-0.79%)
Mar 14, 2007 1.888 1.911 1.863 1.904 171,836,272 +0.01(+0.69%)
Mar 13, 2007 1.940 1.944 1.885 1.891 104,080,320 -0.05(-2.55%)
Mar 12, 2007 1.937 1.952 1.919 1.940 97,590,920 -0.00(-0.08%)
Mar 09, 2007 1.924 1.944 1.900 1.942 124,000,056 +0.04(+1.94%)
Mar 08, 2007 1.938 1.961 1.899 1.905 152,585,712 -0.01(-0.68%)
Mar 07, 2007 1.934 1.966 1.914 1.918 172,892,176 -0.01(-0.57%)
Mar 06, 2007 1.885 1.933 1.871 1.929 256,965,376 +0.08(+4.13%)
Mar 05, 2007 1.857 1.916 1.852 1.853 191,344,080 -0.03(-1.70%)
Mar 02, 2007 1.916 1.944 1.885 1.885 155,756,896 -0.06(-2.99%)
Mar 01, 2007 1.966 1.966 1.903 1.942 185,117,360 -0.01(-0.74%)
Feb 28, 2007 1.946 1.979 1.904 1.957 153,940,880 +0.02(+0.80%)
Feb 27, 2007 2.010 2.027 1.939 1.942 177,079,072 -0.10(-5.01%)
Feb 26, 2007 2.043 2.060 2.020 2.044 80,802,936 +0.00(+0.25%)
Feb 23, 2007 2.050 2.060 2.037 2.039 123,059,496 -0.01(-0.54%)
Feb 22, 2007 2.070 2.100 2.045 2.050 98,603,896 -0.01(-0.63%)
Feb 21, 2007 2.059 2.066 2.046 2.063 90,166,296 -0.01(-0.60%)
Feb 20, 2007 2.006 2.087 2.000 2.075 178,068,672 +0.06(+2.93%)
Feb 16, 2007 1.995 2.022 1.994 2.017 93,629,936 +0.01(+0.67%)
Feb 15, 2007 2.007 2.016 1.993 2.003 101,765,696 -0.00(-0.20%)
Feb 14, 2007 1.962 2.014 1.957 2.007 136,283,696 +0.04(+2.11%)
Feb 13, 2007 1.942 1.980 1.942 1.966 90,110,976 +0.02(+1.18%)
Feb 12, 2007 1.940 1.950 1.918 1.942 76,714,816 +0.01(+0.34%)
Feb 09, 2007 1.960 1.966 1.933 1.936 119,202,640 -0.02(-0.97%)
Feb 08, 2007 1.948 1.976 1.933 1.955 109,673,296 +0.01(+0.31%)
Feb 07, 2007 1.925 1.976 1.920 1.949 210,069,600 +0.04(+1.86%)
Feb 06, 2007 1.860 1.921 1.854 1.913 172,254,080 +0.06(+2.99%)
Feb 05, 2007 1.863 1.871 1.839 1.858 122,219,800 -0.01(-0.62%)
Feb 02, 2007 1.861 1.887 1.834 1.869 517,342,880 -0.07(-3.39%)
Feb 01, 2007 1.897 1.965 1.893 1.935 521,149,184 +0.05(+2.73%)
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%)
Nov 01, 2006 1.906 1.910 1.873 1.878 140,997,760 -0.03(-1.39%)
Oct 31, 2006 1.911 1.929 1.890 1.905 124,315,440 -0.00(-0.16%)
Oct 30, 2006 1.903 1.917 1.884 1.907 137,649,392 -0.00(-0.24%)
Oct 27, 2006 1.907 1.919 1.883 1.912 199,057,280 -0.00(-0.16%)
Oct 26, 2006 1.863 1.925 1.859 1.915 341,492,000 +0.03(+1.65%)
Oct 25, 2006 1.865 1.899 1.802 1.884 932,571,968 +0.20(+12.04%)
Oct 24, 2006 1.643 1.900 1.643 1.681 464,185,184 +0.04(+2.28%)
Oct 23, 2006 1.623 1.645 1.607 1.644 161,186,640 +0.02(+0.95%)
Oct 20, 2006 1.635 1.635 1.611 1.629 116,787,736 +0.00(+0.09%)
Oct 19, 2006 1.609 1.642 1.605 1.627 80,974,376 +0.01(+0.71%)
Oct 18, 2006 1.629 1.639 1.600 1.615 106,987,016 -0.01(-0.49%)
Oct 17, 2006 1.610 1.631 1.587 1.623 132,714,136 -0.01(-0.40%)
Oct 16, 2006 1.643 1.660 1.627 1.630 135,389,280 -0.04(-2.16%)
Oct 13, 2006 1.667 1.679 1.654 1.666 81,366,480 -0.01(-0.69%)
Oct 12, 2006 1.655 1.685 1.631 1.677 119,794,520 +0.03(+1.94%)
Oct 11, 2006 1.631 1.657 1.613 1.645 134,570,800 +0.01(+0.89%)
Oct 10, 2006 1.663 1.679 1.625 1.631 126,759,736 -0.04(-2.28%)
Oct 09, 2006 1.625 1.674 1.623 1.669 105,786,256 +0.04(+2.42%)
Oct 06, 2006 1.657 1.661 1.625 1.629 84,383,536 -0.04(-2.19%)
Oct 05, 2006 1.634 1.670 1.620 1.666 169,140,576 +0.03(+1.71%)
Oct 04, 2006 1.587 1.641 1.565 1.638 141,314,432 +0.05(+3.34%)
Oct 03, 2006 1.545 1.600 1.529 1.585 160,681,584 +0.04(+2.69%)
Oct 02, 2006 1.599 1.601 1.542 1.544 136,301,664 -0.06(-3.89%)
Sep 29, 2006 1.601 1.617 1.577 1.606 104,547,040 +0.01(+0.88%)
Sep 28, 2006 1.613 1.617 1.561 1.592 149,991,696 -0.02(-1.52%)
Sep 27, 2006 1.614 1.623 1.597 1.617 109,596,240 -0.01(-0.52%)
Sep 26, 2006 1.595 1.629 1.590 1.625 132,026,896 +0.04(+2.23%)
Sep 25, 2006 1.552 1.599 1.537 1.589 132,368,800 +0.05(+3.08%)
Sep 22, 2006 1.511 1.548 1.495 1.542 144,984,496 +0.03(+2.05%)
Sep 21, 2006 1.612 1.628 1.504 1.511 311,101,344 -0.10(-5.92%)
Sep 20, 2006 1.591 1.641 1.590 1.606 170,978,000 +0.03(+1.71%)
Sep 19, 2006 1.612 1.615 1.541 1.579 171,451,152 -0.03(-1.56%)
Sep 18, 2006 1.622 1.633 1.594 1.604 102,462,040 -0.02(-1.35%)
Sep 15, 2006 1.596 1.637 1.579 1.626 205,590,416 +0.04(+2.75%)
Sep 14, 2006 1.577 1.593 1.559 1.583 74,115,200 -0.00(-0.06%)
Sep 13, 2006 1.587 1.598 1.569 1.583 87,409,376 -0.00(-0.16%)
Sep 12, 2006 1.544 1.597 1.526 1.586 130,610,176 +0.05(+3.02%)
Sep 11, 2006 1.512 1.556 1.486 1.540 148,077,600 +0.01(+0.92%)
Sep 08, 2006 1.510 1.533 1.497 1.526 104,542,920 +0.04(+2.62%)
Sep 07, 2006 1.528 1.532 1.484 1.486 178,060,000 -0.05(-3.47%)
Sep 06, 2006 1.588 1.599 1.532 1.540 182,286,512 -0.07(-4.44%)
Sep 05, 2006 1.581 1.615 1.562 1.611 149,368,816 +0.02(+1.48%)
Sep 01, 2006 1.542 1.590 1.542 1.588 131,266,776 +0.05(+3.02%)
Aug 31, 2006 1.538 1.550 1.524 1.542 119,336,656 +0.01(+0.52%)
Aug 30, 2006 1.482 1.542 1.474 1.534 226,083,392 +0.06(+3.90%)
Aug 29, 2006 1.448 1.486 1.438 1.476 147,972,656 +0.03(+2.11%)
Aug 28, 2006 1.420 1.450 1.413 1.446 121,348,696 +0.04(+3.14%)
Aug 25, 2006 1.389 1.411 1.381 1.401 70,850,816 +0.00(+0.21%)
Aug 24, 2006 1.412 1.413 1.377 1.399 90,341,680 -0.01(-0.60%)
Aug 23, 2006 1.428 1.444 1.389 1.407 94,529,416 -0.01(-0.81%)
Aug 22, 2006 1.407 1.444 1.403 1.419 91,747,640 +0.01(+0.85%)
Aug 21, 2006 1.435 1.449 1.399 1.407 106,698,576 -0.05(-3.40%)
Aug 18, 2006 1.454 1.462 1.411 1.456 119,317,656 +0.00(+0.10%)
Aug 17, 2006 1.398 1.488 1.391 1.454 189,929,312 +0.06(+4.08%)
Aug 16, 2006 1.399 1.407 1.376 1.397 151,480,960 +0.01(+0.65%)
Aug 15, 2006 1.349 1.393 1.331 1.389 164,021,744 +0.06(+4.67%)
Aug 14, 2006 1.311 1.353 1.309 1.327 102,531,000 +0.02(+1.76%)
Aug 11, 2006 1.321 1.321 1.288 1.304 102,318,160 -0.02(-1.59%)
Aug 10, 2006 1.310 1.326 1.294 1.325 128,104,976 +0.01(+1.07%)
Aug 09, 2006 1.327 1.335 1.300 1.310 138,163,840 -0.01(-0.57%)
Aug 08, 2006 1.340 1.351 1.310 1.318 145,331,792 -0.02(-1.57%)
Aug 07, 2006 1.359 1.365 1.329 1.339 109,519,256 -0.03(-1.87%)
Aug 04, 2006 1.347 1.379 1.340 1.365 205,049,504 +0.03(+2.25%)
Aug 03, 2006 1.304 1.345 1.295 1.335 138,812,512 +0.03(+2.30%)
Aug 02, 2006 1.308 1.315 1.294 1.304 156,217,504 -0.01(-0.87%)
Aug 01, 2006 1.327 1.332 1.292 1.316 262,363,712 -0.03(-2.12%)
Jul 31, 2006 1.351 1.365 1.337 1.345 161,347,280 -0.01(-1.03%)
Jul 28, 2006 1.340 1.359 1.329 1.359 248,444,640 +0.03(+2.30%)
Jul 27, 2006 1.323 1.340 1.300 1.328 527,876,640 +0.02(+1.14%)
Jul 26, 2006 1.438 1.450 1.298 1.313 1,539,773,056 -0.37(-21.82%)
Jul 25, 2006 1.700 1.708 1.669 1.679 347,943,744 -0.04(-2.10%)
Jul 24, 2006 1.659 1.734 1.667 1.716 147,725,632 +0.06(+3.37%)
Jul 21, 2006 1.692 1.698 1.646 1.659 142,731,616 -0.05(-2.90%)
Jul 20, 2006 1.720 1.740 1.692 1.709 116,738,616 -0.01(-0.87%)
Jul 19, 2006 1.675 1.738 1.669 1.724 177,332,336 +0.05(+2.96%)
Jul 18, 2006 1.683 1.714 1.648 1.675 104,385,440 -0.01(-0.53%)
Jul 17, 2006 1.639 1.696 1.639 1.683 144,670,816 +0.04(+2.28%)
Jul 14, 2006 1.675 1.687 1.640 1.646 161,893,776 -0.04(-2.40%)
Jul 13, 2006 1.716 1.732 1.685 1.687 129,098,200 -0.04(-2.60%)
Jul 12, 2006 1.780 1.795 1.728 1.732 97,893,200 -0.05(-2.89%)
Jul 11, 2006 1.787 1.796 1.750 1.783 121,793,456 -0.01(-0.36%)
Jul 10, 2006 1.815 1.835 1.770 1.790 77,534,760 -0.02(-0.89%)
Jul 07, 2006 1.835 1.864 1.788 1.806 100,082,376 -0.03(-1.87%)
Jul 06, 2006 1.853 1.887 1.826 1.840 87,454,280 -0.02(-0.84%)
Jul 05, 2006 1.914 1.921 1.839 1.855 114,681,656 -0.08(-3.89%)
Jul 03, 2006 1.926 1.931 1.911 1.931 28,726,940 -0.00(-0.18%)
Jun 30, 2006 1.929 1.942 1.891 1.934 103,845,296 +0.01(+0.42%)
Jun 29, 2006 1.845 1.929 1.835 1.926 127,452,000 +0.09(+4.96%)
Jun 28, 2006 1.835 1.855 1.824 1.835 75,064,176 +0.01(+0.60%)
Jun 27, 2006 1.836 1.875 1.808 1.824 112,793,256 -0.01(-0.79%)
Jun 26, 2006 1.827 1.859 1.821 1.839 72,114,000 +0.01(+0.60%)
Jun 23, 2006 1.823 1.833 1.801 1.827 78,467,336 +0.01(+0.49%)
Jun 22, 2006 1.827 1.843 1.806 1.819 95,004,016 -0.01(-0.76%)
Jun 21, 2006 1.767 1.853 1.767 1.833 157,332,352 +0.06(+3.30%)
Jun 20, 2006 1.750 1.782 1.744 1.774 89,311,456 +0.02(+1.17%)
Jun 19, 2006 1.760 1.774 1.752 1.754 84,207,440 -0.00(-0.06%)
Jun 16, 2006 1.744 1.763 1.735 1.754 102,716,136 +0.01(+0.37%)
Jun 15, 2006 1.692 1.758 1.683 1.748 124,123,176 +0.06(+3.80%)
Jun 14, 2006 1.675 1.700 1.654 1.684 97,383,376 +0.01(+0.63%)
Jun 13, 2006 1.675 1.708 1.657 1.673 108,060,720 -0.01(-0.39%)
Jun 12, 2006 1.700 1.722 1.675 1.680 83,916,880 -0.01(-0.53%)
Jun 09, 2006 1.675 1.718 1.673 1.689 104,652,376 +0.01(+0.69%)
Jun 08, 2006 1.677 1.703 1.621 1.677 166,220,240 -0.01(-0.65%)
Jun 07, 2006 1.670 1.727 1.645 1.688 106,099,800 +0.02(+1.08%)
Jun 06, 2006 1.679 1.690 1.647 1.671 85,532,696 -0.00(-0.24%)
Jun 05, 2006 1.723 1.727 1.663 1.675 100,989,096 -0.06(-3.65%)
Jun 02, 2006 1.734 1.761 1.702 1.738 108,863,616 -0.02(-0.88%)
Jun 01, 2006 1.731 1.772 1.715 1.754 118,641,296 +0.02(+1.33%)
May 31, 2006 1.737 1.747 1.687 1.730 103,931,040 -0.00(-0.09%)
May 30, 2006 1.786 1.788 1.722 1.732 118,405,056 -0.07(-3.96%)
May 26, 2006 1.783 1.825 1.773 1.804 90,487,416 +0.02(+1.23%)
May 25, 2006 1.768 1.784 1.730 1.782 116,913,016 +0.02(+1.25%)
May 24, 2006 1.688 1.762 1.669 1.760 190,861,600 +0.07(+4.24%)
May 23, 2006 1.750 1.800 1.688 1.688 176,472,736 -0.05(-3.07%)
May 22, 2006 1.698 1.750 1.659 1.742 222,491,472 +0.04(+2.62%)
May 19, 2006 1.633 1.700 1.601 1.697 196,352,944 +0.07(+4.08%)
May 18, 2006 1.585 1.682 1.576 1.631 240,542,752 +0.05(+3.16%)
May 17, 2006 1.623 1.635 1.577 1.581 136,620,960 -0.06(-3.51%)
May 16, 2006 1.642 1.651 1.616 1.638 104,438,440 -0.00(-0.06%)
May 15, 2006 1.627 1.643 1.611 1.639 86,215,480 +0.00(+0.15%)
May 12, 2006 1.678 1.689 1.627 1.637 97,501,440 -0.04(-2.39%)
May 11, 2006 1.706 1.708 1.654 1.677 153,918,912 -0.03(-1.84%)
May 10, 2006 1.734 1.750 1.705 1.708 66,033,260 -0.03(-1.95%)
May 09, 2006 1.721 1.763 1.710 1.742 109,709,056 +0.01(+0.43%)
May 08, 2006 1.750 1.766 1.724 1.734 84,747,976 -0.02(-1.00%)
May 05, 2006 1.732 1.752 1.708 1.752 114,818,856 +0.03(+1.65%)
May 04, 2006 1.731 1.736 1.719 1.724 119,958,096 +0.03(+1.50%)
May 03, 2006 1.714 1.720 1.675 1.698 151,719,600 -0.02(-1.22%)
May 02, 2006 1.732 1.747 1.712 1.719 117,152,056 -0.01(-0.61%)
May 01, 2006 1.760 1.778 1.722 1.730 141,477,520 -0.03(-1.76%)
Apr 28, 2006 1.788 1.794 1.757 1.760 69,866,000 -0.03(-1.48%)
Apr 27, 2006 1.775 1.794 1.765 1.787 118,702,856 -0.00(-0.14%)
Apr 26, 2006 1.767 1.817 1.758 1.790 221,440,416 +0.01(+0.56%)
Apr 25, 2006 1.780 1.788 1.750 1.780 255,226,096 -0.01(-0.75%)
Apr 24, 2006 1.806 1.806 1.766 1.793 61,752,760 -0.01(-0.47%)
Apr 21, 2006 1.831 1.839 1.786 1.802 88,470,336 -0.02(-0.85%)
Apr 20, 2006 1.835 1.860 1.812 1.817 107,750,576 -0.03(-1.49%)
Apr 19, 2006 1.806 1.848 1.794 1.845 85,631,640 +0.03(+1.68%)
Apr 18, 2006 1.770 1.823 1.760 1.814 91,914,056 +0.05(+2.86%)
Apr 17, 2006 1.823 1.831 1.752 1.764 88,844,840 -0.07(-3.69%)
Apr 13, 2006 1.798 1.836 1.774 1.831 74,302,200 +0.02(+1.36%)
Apr 12, 2006 1.803 1.822 1.796 1.806 57,116,420 +0.00(+0.19%)
Apr 11, 2006 1.831 1.837 1.776 1.803 132,112,096 -0.03(-1.50%)
Apr 10, 2006 1.858 1.864 1.811 1.831 94,961,400 -0.02(-1.29%)
Apr 07, 2006 1.927 1.933 1.850 1.855 114,397,736 -0.07(-3.69%)
Apr 06, 2006 1.860 1.942 1.857 1.925 185,890,176 +0.06(+3.13%)
Apr 05, 2006 1.833 1.867 1.813 1.867 111,208,400 +0.03(+1.55%)
Apr 04, 2006 1.826 1.855 1.801 1.839 74,356,336 +0.03(+1.74%)
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.