Amazon.com (NQ: AMZN )

2,219.61 +84.11 (+3.94%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.66 18.89 18.58 18.61 50,122,200 -0.12(-0.66%)
Mar 30, 2015 18.59 18.81 18.58 18.73 36,409,660 +0.20(+1.09%)
Mar 27, 2015 18.36 18.66 18.33 18.53 52,195,480 +0.16(+0.87%)
Mar 26, 2015 18.48 18.57 18.28 18.37 58,599,140 -0.18(-0.97%)
Mar 25, 2015 18.76 19.02 18.51 18.55 68,579,040 -0.16(-0.84%)
Mar 24, 2015 18.70 18.76 18.61 18.70 44,561,280 -0.05(-0.27%)
Mar 23, 2015 18.90 19.09 18.75 18.76 44,783,360 -0.17(-0.89%)
Mar 20, 2015 18.81 18.97 18.80 18.92 75,271,056 +0.26(+1.41%)
Mar 19, 2015 18.69 18.86 18.61 18.66 38,303,740 -0.09(-0.51%)
Mar 18, 2015 18.50 18.80 18.34 18.76 52,985,360 +0.16(+0.86%)
Mar 17, 2015 18.56 18.73 18.48 18.60 40,735,720 -0.07(-0.38%)
Mar 16, 2015 18.52 18.70 18.34 18.67 47,080,040 +0.14(+0.75%)
Mar 13, 2015 18.58 18.70 18.34 18.53 52,233,160 -0.18(-0.98%)
Mar 12, 2015 18.44 18.77 18.38 18.71 56,197,020 +0.39(+2.15%)
Mar 11, 2015 18.53 18.67 18.31 18.32 49,898,140 -0.16(-0.85%)
Mar 10, 2015 18.87 18.89 18.46 18.48 62,411,940 -0.45(-2.39%)
Mar 09, 2015 18.92 18.97 18.76 18.93 46,226,800 -0.08(-0.40%)
Mar 06, 2015 19.28 19.35 18.94 19.00 52,540,840 -0.39(-2.00%)
Mar 05, 2015 19.28 19.42 19.19 19.39 53,805,780 +0.26(+1.34%)
Mar 04, 2015 19.29 19.23 19.11 19.14 45,123,000 -0.09(-0.49%)
Mar 03, 2015 19.20 19.30 19.08 19.23 38,922,500 -0.05(-0.27%)
Mar 02, 2015 19.04 19.30 18.97 19.28 42,771,980 +0.27(+1.45%)
Feb 27, 2015 19.20 19.30 18.99 19.01 50,646,180 -0.23(-1.21%)
Feb 26, 2015 19.20 19.47 19.16 19.24 53,710,100 -0.03(-0.15%)
Feb 25, 2015 18.86 19.39 18.83 19.27 63,486,800 +0.34(+1.79%)
Feb 24, 2015 18.93 19.02 18.81 18.93 38,430,680 -0.08(-0.41%)
Feb 23, 2015 19.17 19.23 18.90 19.01 43,513,420 -0.18(-0.92%)
Feb 20, 2015 18.93 19.18 18.79 19.18 65,160,460 +0.23(+1.23%)
Feb 19, 2015 18.67 19.09 18.67 18.95 58,985,000 +0.28(+1.51%)
Feb 18, 2015 18.77 18.84 18.64 18.67 52,994,040 -0.10(-0.55%)
Feb 17, 2015 18.89 19.00 18.63 18.77 73,462,640 -0.32(-1.68%)
Feb 13, 2015 18.92 19.09 19.09 19.09 69,502,000 +0.23(+1.24%)
Feb 12, 2015 18.75 18.93 18.66 18.86 55,818,500 +0.10(+0.54%)
Feb 11, 2015 18.56 18.86 18.55 18.76 55,716,600 +0.11(+0.58%)
Feb 10, 2015 18.56 18.71 18.43 18.65 45,732,080 +0.12(+0.66%)
Feb 09, 2015 18.55 18.72 18.36 18.53 54,468,800 -0.19(-0.99%)
Feb 06, 2015 18.74 18.80 18.55 18.71 77,847,640 +0.02(+0.10%)
Feb 05, 2015 18.30 18.94 18.30 18.69 144,887,536 +0.46(+2.51%)
Feb 04, 2015 17.92 18.38 17.91 18.24 83,369,736 +0.06(+0.33%)
Feb 03, 2015 18.01 18.39 18.01 18.18 124,227,656 -0.05(-0.25%)
Feb 02, 2015 17.50 18.25 17.50 18.22 204,536,864 +0.50(+2.80%)
Jan 30, 2015 17.32 17.98 17.15 17.73 477,121,184 +2.14(+13.71%)
Jan 29, 2015 15.24 15.64 14.97 15.59 167,825,184 +0.39(+2.59%)
Jan 28, 2015 15.49 15.58 15.19 15.20 61,266,900 -0.14(-0.93%)
Jan 27, 2015 15.31 15.51 15.13 15.34 58,358,820 -0.15(-0.94%)
Jan 26, 2015 15.59 15.65 15.38 15.48 63,380,340 -0.14(-0.87%)
Jan 23, 2015 15.40 15.85 15.39 15.62 89,928,376 +0.10(+0.67%)
Jan 22, 2015 15.00 15.61 15.00 15.52 107,233,920 +0.65(+4.40%)
Jan 21, 2015 14.48 15.30 14.36 14.86 201,290,720 +0.39(+2.70%)
Jan 20, 2015 14.63 14.67 14.32 14.47 61,335,040 -0.07(-0.45%)
Jan 16, 2015 14.31 14.54 14.26 14.54 69,563,520 +0.19(+1.32%)
Jan 15, 2015 14.70 14.80 14.34 14.35 88,323,320 -0.32(-2.16%)
Jan 14, 2015 14.60 14.80 14.33 14.66 109,879,736 -0.07(-0.50%)
Jan 13, 2015 14.87 15.07 14.66 14.74 82,721,520 +0.17(+1.14%)
Jan 12, 2015 14.88 14.93 14.46 14.57 68,189,016 -0.28(-1.86%)
Jan 09, 2015 15.07 15.14 14.83 14.85 51,847,200 -0.18(-1.17%)
Jan 08, 2015 15.02 15.16 14.81 15.02 61,750,820 +0.10(+0.68%)
Jan 07, 2015 14.88 15.06 14.77 14.92 52,800,980 +0.16(+1.06%)
Jan 06, 2015 15.11 15.15 14.62 14.76 70,335,800 -0.35(-2.28%)
Jan 05, 2015 15.35 15.42 15.04 15.11 55,372,660 -0.32(-2.05%)
Jan 02, 2015 15.63 15.74 15.35 15.43 55,762,020 -0.09(-0.59%)
Dec 31, 2014 15.58 15.52 15.52 15.52 40,960,000 +0.00(+0.02%)
Dec 30, 2014 15.50 15.70 15.47 15.52 41,857,960 -0.09(-0.56%)
Dec 29, 2014 15.39 15.71 15.33 15.60 60,172,420 +0.15(+0.95%)
Dec 26, 2014 15.25 15.54 15.19 15.45 57,876,020 +0.30(+2.00%)
Dec 24, 2014 15.32 15.15 15.15 15.15 30,276,000 -0.16(-1.06%)
Dec 23, 2014 15.35 15.37 15.16 15.31 54,366,980 -0.01(-0.08%)
Dec 22, 2014 15.10 15.37 15.10 15.33 80,040,216 +0.33(+2.21%)
Dec 19, 2014 14.85 15.08 14.78 14.99 174,182,576 +0.11(+0.73%)
Dec 18, 2014 15.20 15.22 14.66 14.89 154,112,176 -0.06(-0.38%)
Dec 17, 2014 14.82 14.98 14.65 14.94 88,614,696 +0.19(+1.29%)
Dec 16, 2014 15.22 15.22 14.75 14.75 129,985,160 -0.55(-3.60%)
Dec 15, 2014 15.44 15.54 15.11 15.30 76,686,576 -0.06(-0.41%)
Dec 12, 2014 15.20 15.53 15.15 15.37 63,246,440 -0.00(-0.01%)
Dec 11, 2014 15.39 15.63 15.30 15.37 65,398,480 +0.08(+0.50%)
Dec 10, 2014 15.60 15.66 15.23 15.29 64,889,600 -0.33(-2.13%)
Dec 09, 2014 15.15 15.68 15.06 15.62 80,687,896 +0.29(+1.91%)
Dec 08, 2014 15.58 15.83 15.24 15.33 72,781,616 -0.30(-1.92%)
Dec 05, 2014 15.84 15.85 15.54 15.63 65,304,280 -0.21(-1.36%)
Dec 04, 2014 15.78 15.93 15.67 15.85 65,906,140 +0.02(+0.14%)
Dec 03, 2014 16.29 16.34 15.72 15.82 113,788,256 -0.49(-3.01%)
Dec 02, 2014 16.38 16.40 16.16 16.32 55,710,980 +0.02(+0.10%)
Dec 01, 2014 16.91 17.03 16.30 16.30 98,781,296 -0.63(-3.73%)
Nov 28, 2014 16.80 17.06 16.80 16.93 61,035,960 +0.25(+1.52%)
Nov 26, 2014 16.69 16.68 16.68 16.68 39,672,000 -0.07(-0.44%)
Nov 25, 2014 16.76 16.82 16.56 16.75 51,224,680 -0.03(-0.18%)
Nov 24, 2014 16.74 16.87 16.68 16.78 55,069,700 +0.15(+0.90%)
Nov 21, 2014 16.77 16.92 16.57 16.63 89,331,736 +0.10(+0.63%)
Nov 20, 2014 16.20 16.63 16.17 16.53 68,704,096 +0.20(+1.22%)
Nov 19, 2014 16.36 16.42 16.20 16.33 65,609,680 +0.08(+0.50%)
Nov 18, 2014 16.20 16.48 16.16 16.25 70,873,936 +0.09(+0.58%)
Nov 17, 2014 16.32 16.40 15.90 16.15 95,689,456 -0.24(-1.46%)
Nov 14, 2014 15.86 16.64 15.82 16.39 177,555,696 +0.57(+3.58%)
Nov 13, 2014 15.60 15.89 15.58 15.82 73,712,656 +0.25(+1.60%)
Nov 12, 2014 15.54 15.63 15.44 15.58 43,633,960 -0.03(-0.16%)
Nov 11, 2014 15.30 15.62 15.18 15.60 76,081,336 +0.35(+2.26%)
Nov 10, 2014 15.00 15.29 15.00 15.26 56,088,780 +0.26(+1.75%)
Nov 07, 2014 14.89 15.00 14.81 14.99 52,947,040 +0.16(+1.09%)
Nov 06, 2014 14.83 14.85 14.61 14.83 75,136,280 +0.01(+0.04%)
Nov 05, 2014 15.15 15.20 14.71 14.83 93,468,496 -0.31(-2.08%)
Nov 04, 2014 15.20 15.21 15.01 15.14 68,518,616 -0.15(-0.95%)
Nov 03, 2014 15.31 15.40 15.16 15.29 64,848,160 +0.01(+0.09%)
Oct 31, 2014 15.26 15.29 15.07 15.27 91,035,896 +0.32(+2.14%)
Oct 30, 2014 14.70 14.99 14.62 14.95 81,060,016 +0.25(+1.68%)
Oct 29, 2014 14.96 14.98 14.65 14.71 97,653,176 -0.07(-0.50%)
Oct 28, 2014 14.49 14.88 14.49 14.78 111,493,720 +0.28(+1.94%)
Oct 27, 2014 14.29 14.52 14.35 14.50 118,977,296 +0.15(+1.01%)
Oct 24, 2014 14.22 14.69 14.20 14.35 396,118,240 -1.31(-8.34%)
Oct 23, 2014 15.67 15.84 15.57 15.66 180,135,344 +0.01(+0.07%)
Oct 22, 2014 15.77 15.95 15.63 15.65 62,593,980 -0.12(-0.75%)
Oct 21, 2014 15.49 15.78 15.35 15.77 71,248,640 +0.46(+2.98%)
Oct 20, 2014 15.15 15.33 15.10 15.31 64,775,500 +0.13(+0.85%)
Oct 17, 2014 15.36 15.46 15.14 15.18 88,184,360 +0.04(+0.26%)
Oct 16, 2014 14.69 15.34 14.69 15.14 94,627,120 -0.16(-1.02%)
Oct 15, 2014 15.22 15.39 14.96 15.30 106,925,576 -0.12(-0.76%)
Oct 14, 2014 15.40 15.61 15.29 15.42 67,716,080 +0.09(+0.61%)
Oct 13, 2014 15.49 15.66 15.17 15.32 87,376,576 -0.25(-1.59%)
Oct 10, 2014 15.70 15.89 15.57 15.57 73,686,280 -0.20(-1.26%)
Oct 09, 2014 16.07 16.11 15.73 15.77 71,776,576 -0.37(-2.27%)
Oct 08, 2014 15.83 16.21 15.71 16.14 69,160,176 +0.29(+1.80%)
Oct 07, 2014 15.97 16.10 15.83 15.85 47,310,960 -0.26(-1.62%)
Oct 06, 2014 16.18 16.21 15.98 16.11 45,883,640 -0.03(-0.17%)
Oct 03, 2014 16.02 16.26 15.98 16.14 60,757,820 +0.22(+1.36%)
Oct 02, 2014 15.85 15.93 15.57 15.92 71,078,856 +0.05(+0.30%)
Oct 01, 2014 16.10 16.11 15.78 15.87 61,915,860 -0.25(-1.54%)
Sep 30, 2014 16.07 16.17 15.93 16.12 52,797,340 +0.03(+0.19%)
Sep 29, 2014 16.02 16.19 15.95 16.09 38,589,580 -0.07(-0.43%)
Sep 26, 2014 16.03 16.18 15.88 16.16 72,783,096 +0.06(+0.40%)
Sep 25, 2014 16.40 16.43 16.07 16.10 58,694,920 -0.31(-1.91%)
Sep 24, 2014 16.21 16.47 15.98 16.41 52,911,500 +0.23(+1.42%)
Sep 23, 2014 16.12 16.38 16.06 16.18 47,063,700 -0.04(-0.27%)
Sep 22, 2014 16.42 16.47 16.05 16.23 62,340,480 -0.34(-2.06%)
Sep 19, 2014 16.38 16.64 16.28 16.57 137,727,632 +0.32(+1.94%)
Sep 18, 2014 16.27 16.36 16.19 16.25 51,554,060 +0.05(+0.31%)
Sep 17, 2014 16.39 16.40 16.08 16.20 82,766,696 -0.19(-1.15%)
Sep 16, 2014 16.05 16.47 16.00 16.39 65,303,140 +0.19(+1.19%)
Sep 15, 2014 16.55 16.57 15.95 16.19 80,112,936 -0.36(-2.20%)
Sep 12, 2014 16.48 16.64 16.44 16.56 68,594,536 +0.03(+0.20%)
Sep 11, 2014 16.50 16.65 16.32 16.53 54,405,100 -0.04(-0.24%)
Sep 10, 2014 16.71 16.75 16.44 16.57 75,971,216 +0.08(+0.48%)
Sep 09, 2014 17.08 17.09 16.46 16.49 92,922,616 -0.63(-3.68%)
Sep 08, 2014 17.23 17.29 16.95 17.12 59,181,120 -0.20(-1.17%)
Sep 05, 2014 17.32 17.33 17.12 17.32 42,224,400 +0.02(+0.12%)
Sep 04, 2014 17.18 17.47 17.18 17.30 79,303,440 +0.35(+2.05%)
Sep 03, 2014 17.13 17.16 16.88 16.95 39,949,600 -0.17(-0.99%)
Sep 02, 2014 17.00 17.12 16.87 17.12 46,577,620 +0.17(+0.99%)
Aug 29, 2014 17.09 16.95 16.95 16.95 38,790,000 -0.05(-0.29%)
Aug 28, 2014 17.00 17.08 16.94 17.00 45,094,300 -0.16(-0.92%)
Aug 27, 2014 17.10 17.33 17.07 17.16 59,233,140 +0.07(+0.39%)
Aug 26, 2014 16.85 17.22 16.73 17.09 73,069,976 +0.39(+2.34%)
Aug 25, 2014 16.66 16.84 16.66 16.70 39,214,380 +0.12(+0.73%)
Aug 22, 2014 16.65 16.70 16.55 16.58 44,259,300 -0.07(-0.40%)
Aug 21, 2014 16.82 16.83 16.61 16.65 39,512,840 -0.14(-0.85%)
Aug 20, 2014 16.73 16.84 16.73 16.79 36,213,840 +0.03(+0.19%)
Aug 19, 2014 16.74 16.78 16.65 16.76 34,278,180 +0.03(+0.18%)
Aug 18, 2014 16.77 16.89 16.69 16.73 49,755,720 +0.05(+0.27%)
Aug 15, 2014 16.70 16.75 16.43 16.68 77,958,560 +0.02(+0.13%)
Aug 14, 2014 16.39 16.70 16.34 16.66 68,410,496 +0.35(+2.12%)
Aug 13, 2014 16.38 16.59 16.31 16.31 98,892,200 +0.35(+2.18%)
Aug 12, 2014 15.94 16.07 15.85 15.97 38,322,860 +0.05(+0.31%)
Aug 11, 2014 15.92 16.02 15.84 15.92 49,448,100 +0.08(+0.48%)
Aug 08, 2014 15.60 15.87 15.53 15.84 54,168,320 +0.27(+1.72%)
Aug 07, 2014 15.76 15.79 15.48 15.57 58,738,260 -0.12(-0.78%)
Aug 06, 2014 15.54 15.79 15.51 15.69 45,944,120 +0.08(+0.50%)
Aug 05, 2014 15.68 15.73 15.50 15.62 57,108,140 -0.07(-0.42%)
Aug 04, 2014 15.44 15.81 15.43 15.68 83,678,536 +0.33(+2.15%)
Aug 01, 2014 15.68 15.79 15.23 15.35 148,861,824 -0.30(-1.89%)
Jul 31, 2014 16.00 16.03 15.59 15.65 103,662,400 -0.48(-2.95%)
Jul 30, 2014 16.07 16.14 15.93 16.13 79,441,520 +0.13(+0.78%)
Jul 29, 2014 16.10 16.14 15.97 16.00 57,699,240 -0.02(-0.13%)
Jul 28, 2014 16.21 16.24 15.82 16.02 118,644,640 -0.18(-1.11%)
Jul 25, 2014 15.87 16.24 15.74 16.20 357,102,784 -1.73(-9.65%)
Jul 24, 2014 18.00 18.24 17.93 17.93 140,842,544 +0.02(+0.13%)
Jul 23, 2014 17.95 18.03 17.83 17.91 53,367,380 -0.14(-0.75%)
Jul 22, 2014 17.76 18.15 17.76 18.04 57,742,740 +0.05(+0.30%)
Jul 21, 2014 17.91 18.09 17.84 17.99 45,531,300 +0.05(+0.31%)
Jul 18, 2014 17.72 17.98 17.60 17.93 68,200,640 +0.31(+1.76%)
Jul 17, 2014 17.67 17.85 17.57 17.62 72,668,296 -0.17(-0.97%)
Jul 16, 2014 17.78 17.97 17.65 17.80 69,894,760 +0.07(+0.41%)
Jul 15, 2014 17.69 17.78 17.47 17.72 82,853,816 -0.04(-0.25%)
Jul 14, 2014 17.35 17.79 17.27 17.77 112,077,360 +0.46(+2.63%)
Jul 11, 2014 16.74 17.35 16.74 17.31 166,181,584 +0.91(+5.57%)
Jul 10, 2014 16.22 16.50 16.13 16.40 53,027,680 -0.10(-0.62%)
Jul 09, 2014 16.24 16.51 16.16 16.50 63,258,480 +0.31(+1.90%)
Jul 08, 2014 16.66 16.69 16.07 16.19 85,390,960 -0.49(-2.92%)
Jul 07, 2014 16.88 16.88 16.63 16.68 42,531,200 -0.20(-1.17%)
Jul 03, 2014 16.74 16.87 16.87 16.87 38,886,000 +0.23(+1.39%)
Jul 02, 2014 16.66 16.84 16.58 16.64 53,564,580 +0.02(+0.14%)
Jul 01, 2014 16.29 16.66 16.25 16.62 63,463,660 +0.38(+2.34%)
Jun 30, 2014 16.25 16.35 16.11 16.24 53,419,200 +0.01(+0.06%)
Jun 27, 2014 16.29 16.33 16.16 16.23 48,392,520 -0.06(-0.34%)
Jun 26, 2014 16.42 16.43 16.11 16.28 53,966,660 -0.09(-0.53%)
Jun 25, 2014 16.22 16.41 16.09 16.37 46,237,600 +0.16(+1.01%)
Jun 24, 2014 16.38 16.49 16.14 16.21 52,505,240 -0.15(-0.94%)
Jun 23, 2014 16.17 16.38 16.07 16.36 51,758,000 +0.15(+0.94%)
Jun 20, 2014 16.39 16.41 16.02 16.21 121,124,200 -0.14(-0.86%)
Jun 19, 2014 16.76 16.95 16.30 16.35 105,736,096 -0.37(-2.21%)
Jun 18, 2014 16.40 16.79 16.25 16.72 126,962,480 +0.44(+2.69%)
Jun 17, 2014 16.38 16.57 16.26 16.28 58,058,700 -0.10(-0.61%)
Jun 16, 2014 16.24 16.43 16.18 16.38 47,883,160 +0.07(+0.41%)
Jun 13, 2014 16.35 16.46 16.18 16.31 55,338,180 +0.02(+0.11%)
Jun 12, 2014 16.78 16.78 16.23 16.30 85,123,360 -0.46(-2.77%)
Jun 11, 2014 16.80 17.04 16.69 16.76 88,647,416 +0.14(+0.84%)
Jun 10, 2014 16.38 16.77 16.38 16.62 72,307,016 +0.14(+0.83%)
Jun 06, 2014 16.25 16.53 16.25 16.48 104,934,456 +0.30(+1.89%)
Jun 05, 2014 15.40 16.40 15.35 16.18 155,844,240 +0.84(+5.47%)
Jun 04, 2014 15.34 15.47 15.19 15.34 42,061,820 -0.02(-0.13%)
Jun 03, 2014 15.29 15.40 15.25 15.36 47,515,240 -0.08(-0.53%)
Jun 02, 2014 15.63 15.63 15.35 15.44 44,039,060 -0.19(-1.19%)
May 30, 2014 15.72 15.73 15.38 15.63 85,212,480 -0.06(-0.39%)
May 29, 2014 15.52 15.74 15.51 15.69 47,243,920 +0.18(+1.17%)
May 28, 2014 15.47 15.69 15.37 15.51 53,864,000 -0.03(-0.21%)
May 27, 2014 15.72 15.73 15.37 15.54 97,209,056 -0.07(-0.45%)
May 23, 2014 15.27 15.61 15.61 15.61 61,058,000 +0.29(+1.88%)
May 22, 2014 15.25 15.43 15.15 15.32 37,255,900 +0.07(+0.48%)
May 21, 2014 15.11 15.30 15.08 15.25 68,041,840 +0.19(+1.27%)
May 20, 2014 14.86 15.22 14.84 15.06 81,651,656 +0.22(+1.49%)
May 19, 2014 14.79 14.95 14.69 14.84 45,682,660 -0.05(-0.32%)
May 16, 2014 14.64 14.94 14.58 14.88 72,752,976 +0.13(+0.85%)
May 15, 2014 14.90 14.96 14.52 14.76 85,928,360 -0.12(-0.82%)
May 14, 2014 15.12 15.23 14.83 14.88 66,417,100 -0.35(-2.30%)
May 13, 2014 15.13 15.28 15.04 15.23 69,952,480 +0.09(+0.59%)
May 12, 2014 14.71 15.17 14.71 15.14 74,411,880 +0.53(+3.63%)
May 09, 2014 14.53 14.68 14.22 14.61 81,259,680 +0.20(+1.36%)
May 08, 2014 14.54 14.79 14.36 14.42 76,787,880 -0.22(-1.50%)
May 07, 2014 14.78 14.82 14.33 14.64 140,153,536 -0.23(-1.57%)
May 06, 2014 15.48 15.49 14.85 14.87 92,292,856 -0.63(-4.09%)
May 05, 2014 15.32 15.51 15.25 15.50 50,166,980 +0.10(+0.66%)
May 02, 2014 15.52 15.66 15.22 15.40 79,904,360 +0.01(+0.04%)
May 01, 2014 15.21 15.52 15.20 15.39 86,513,176 +0.19(+1.24%)
Apr 30, 2014 14.90 15.23 14.90 15.21 81,566,480 +0.19(+1.25%)
Apr 29, 2014 14.82 15.09 14.52 15.02 129,910,936 +0.19(+1.28%)
Apr 28, 2014 15.20 15.22 14.40 14.83 289,398,400 -0.36(-2.39%)
Apr 25, 2014 15.81 15.82 15.14 15.19 323,734,720 -1.67(-9.88%)
Apr 24, 2014 16.48 16.87 16.15 16.86 165,816,416 +0.63(+3.87%)
Apr 23, 2014 16.65 16.66 16.17 16.23 71,088,720 -0.24(-1.44%)
Apr 22, 2014 16.60 16.88 16.45 16.47 74,000,880 -0.08(-0.47%)
Apr 21, 2014 16.20 16.56 16.12 16.54 59,756,960 +0.30(+1.83%)
Apr 17, 2014 15.99 16.25 16.25 16.25 85,984,000 +0.06(+0.38%)
Apr 16, 2014 16.06 16.20 15.74 16.18 84,905,520 +0.38(+2.40%)
Apr 15, 2014 15.84 15.91 15.28 15.80 107,941,200 +0.01(+0.05%)
Apr 14, 2014 15.88 16.02 15.56 15.80 85,761,736 +0.21(+1.34%)
Apr 11, 2014 15.70 15.82 15.47 15.59 145,840,560 -0.27(-1.70%)
Apr 10, 2014 16.53 16.55 15.82 15.86 122,066,920 -0.73(-4.43%)
Apr 09, 2014 16.42 16.61 16.12 16.59 100,967,000 +0.24(+1.45%)
Apr 08, 2014 16.09 16.40 15.92 16.35 131,494,576 +0.47(+2.93%)
Apr 07, 2014 16.05 16.25 15.66 15.89 140,046,816 -0.26(-1.62%)
Apr 04, 2014 16.76 16.77 15.78 16.15 250,691,552 -0.53(-3.18%)
Apr 03, 2014 17.09 17.12 16.42 16.68 127,475,136 -0.42(-2.44%)
Apr 02, 2014 17.30 17.41 17.02 17.10 89,252,640 -0.05(-0.30%)
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.