Amazon.com (NQ: AMZN )

3,523.16 USD -0.13 (-0.00%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 69.03 69.19 68.15 68.41 5,317,218 -0.48(-0.70%)
Jun 28, 2007 68.46 70.23 68.15 68.89 9,785,237 +0.75(+1.10%)
Jun 27, 2007 66.96 68.21 66.71 68.14 8,243,362 +0.66(+0.98%)
Jun 26, 2007 68.53 68.63 67.38 67.48 11,247,761 -1.18(-1.72%)
Jun 25, 2007 69.35 69.63 68.30 68.66 7,593,979 -0.20(-0.29%)
Jun 22, 2007 69.55 69.88 68.42 68.86 8,662,500 -0.81(-1.16%)
Jun 21, 2007 69.16 69.77 68.66 69.67 7,609,748 +0.57(+0.82%)
Jun 20, 2007 70.25 70.50 69.05 69.10 9,175,300 -0.71(-1.02%)
Jun 19, 2007 71.55 71.66 69.68 69.81 11,913,800 -2.02(-2.81%)
Jun 18, 2007 72.34 72.64 71.40 71.83 7,816,400 -0.57(-0.79%)
Jun 15, 2007 72.85 72.87 71.19 72.40 9,899,900 +0.46(+0.64%)
Jun 14, 2007 70.90 72.12 70.80 71.94 8,249,100 +1.05(+1.48%)
Jun 13, 2007 70.90 71.89 69.25 70.89 11,937,900 +0.82(+1.17%)
Jun 12, 2007 70.44 70.76 69.42 70.07 11,842,600 -1.10(-1.55%)
Jun 11, 2007 73.00 73.05 71.00 71.17 11,089,272 -2.07(-2.83%)
Jun 08, 2007 72.47 73.24 71.05 73.24 10,207,033 +1.20(+1.67%)
Jun 07, 2007 72.57 74.72 70.88 72.04 24,147,549 -0.25(-0.35%)
Jun 06, 2007 73.14 73.75 71.86 72.29 15,624,553 -1.36(-1.85%)
Jun 05, 2007 71.10 74.24 70.86 73.65 30,497,270 +3.23(+4.59%)
Jun 04, 2007 68.25 70.65 67.65 70.42 11,386,315 +1.84(+2.68%)
Jun 01, 2007 68.90 69.30 68.35 68.58 7,015,010 -0.56(-0.81%)
May 31, 2007 70.68 70.74 68.57 69.14 9,311,075 -0.72(-1.03%)
May 30, 2007 69.06 70.08 68.86 69.86 10,582,802 +0.23(+0.33%)
May 29, 2007 68.43 69.78 67.72 69.63 11,731,007 +1.08(+1.58%)
May 25, 2007 69.69 69.70 68.25 68.55 9,987,161 -0.80(-1.15%)
May 24, 2007 69.04 70.42 67.71 69.35 23,826,125 +0.35(+0.51%)
May 23, 2007 69.21 73.31 68.79 69.00 42,598,664 +0.12(+0.17%)
May 22, 2007 68.48 69.07 67.21 68.88 17,213,779 +0.58(+0.85%)
May 21, 2007 63.58 68.68 63.30 68.30 36,500,468 +5.00(+7.90%)
May 18, 2007 62.48 63.30 62.28 63.30 9,799,196 +1.13(+1.82%)
May 17, 2007 62.88 63.52 62.02 62.17 11,879,489 -1.05(-1.66%)
May 16, 2007 61.02 63.34 60.10 63.22 14,507,151 +2.64(+4.36%)
May 15, 2007 61.40 61.97 60.52 60.58 8,702,178 -1.12(-1.82%)
May 14, 2007 61.68 61.74 60.60 61.70 7,767,243 +0.14(+0.23%)
May 11, 2007 60.96 61.60 60.56 61.56 8,002,160 +0.64(+1.05%)
May 10, 2007 62.44 62.65 60.85 60.92 10,052,579 -1.93(-3.07%)
May 09, 2007 62.00 62.95 61.30 62.85 8,877,044 +1.02(+1.65%)
May 08, 2007 60.54 61.84 59.70 61.83 13,552,430 +1.01(+1.66%)
May 07, 2007 62.43 63.23 60.71 60.82 14,808,701 -2.41(-3.81%)
May 04, 2007 62.39 63.75 62.35 63.23 14,300,940 +1.04(+1.67%)
May 03, 2007 61.08 62.54 60.76 62.19 13,484,308 +1.01(+1.65%)
May 02, 2007 61.68 62.25 60.90 61.18 14,438,533 -0.01(-0.01%)
May 01, 2007 61.12 62.04 60.28 61.19 18,521,903 -0.15(-0.24%)
Apr 30, 2007 61.91 62.44 61.18 61.33 23,980,881 -1.27(-2.03%)
Apr 27, 2007 61.24 63.84 60.62 62.60 50,747,593 -0.18(-0.29%)
Apr 26, 2007 56.50 63.04 56.07 62.78 62,215,861 +5.97(+10.51%)
Apr 25, 2007 53.12 57.18 52.95 56.81 104,362,234 +12.06(+26.95%)
Apr 24, 2007 44.75 45.00 44.43 44.75 20,757,393 -0.02(-0.04%)
Apr 23, 2007 44.27 44.81 44.16 44.77 7,114,526 -0.18(-0.40%)
Apr 20, 2007 45.09 45.17 44.52 44.95 6,671,986 +0.31(+0.69%)
Apr 19, 2007 44.61 45.15 44.41 44.64 4,809,610 -0.35(-0.78%)
Apr 18, 2007 44.80 45.15 44.63 44.99 4,995,802 -0.08(-0.18%)
Apr 17, 2007 45.28 45.32 44.75 45.07 7,411,130 -0.13(-0.29%)
Apr 16, 2007 43.77 45.30 43.67 45.20 13,443,910 +2.79(+6.58%)
Apr 13, 2007 42.19 42.50 41.93 42.41 3,609,995 +0.14(+0.33%)
Apr 12, 2007 41.73 42.37 41.40 42.27 4,754,485 +0.59(+1.42%)
Apr 11, 2007 41.73 41.87 41.24 41.68 5,123,457 -0.18(-0.43%)
Apr 10, 2007 41.57 41.96 41.46 41.86 3,421,724 +0.20(+0.48%)
Apr 09, 2007 41.72 42.14 41.61 41.66 4,182,692 -0.02(-0.05%)
Apr 05, 2007 41.57 41.76 41.44 41.68 3,289,994 +0.15(+0.36%)
Apr 04, 2007 41.22 41.55 40.92 41.53 4,065,720 +0.34(+0.83%)
Apr 03, 2007 40.42 41.38 40.40 41.19 5,968,167 +0.77(+1.91%)
Apr 02, 2007 39.85 40.47 39.55 40.42 7,091,186 +0.63(+1.58%)
Mar 30, 2007 39.75 40.24 39.42 39.79 5,996,823 -0.02(-0.05%)
Mar 29, 2007 39.65 39.92 39.30 39.81 6,405,133 +0.47(+1.19%)
Mar 28, 2007 39.09 39.51 38.74 39.34 6,226,918 -0.03(-0.08%)
Mar 27, 2007 38.82 39.42 38.76 39.37 3,993,587 +0.36(+0.92%)
Mar 26, 2007 38.98 39.05 38.43 39.01 3,521,080 +0.03(+0.08%)
Mar 23, 2007 39.56 39.60 38.98 38.98 2,941,478 -0.51(-1.29%)
Mar 22, 2007 39.48 39.72 38.91 39.49 5,331,632 -0.31(-0.78%)
Mar 21, 2007 38.55 39.80 38.31 39.80 4,996,613 +1.22(+3.16%)
Mar 20, 2007 38.53 38.69 38.23 38.58 3,803,209 +0.13(+0.34%)
Mar 19, 2007 38.00 38.54 38.00 38.45 4,226,510 +0.60(+1.59%)
Mar 16, 2007 37.72 38.08 37.52 37.85 6,860,662 +0.07(+0.19%)
Mar 15, 2007 38.10 38.29 37.55 37.78 7,265,614 -0.30(-0.79%)
Mar 14, 2007 37.76 38.22 37.26 38.08 8,591,814 +0.26(+0.69%)
Mar 13, 2007 38.81 38.88 37.69 37.82 5,204,016 -0.99(-2.55%)
Mar 12, 2007 38.74 39.05 38.38 38.81 4,879,546 -0.03(-0.08%)
Mar 09, 2007 38.48 38.89 38.00 38.84 6,200,003 +0.74(+1.94%)
Mar 08, 2007 38.77 39.22 37.98 38.10 7,629,286 -0.26(-0.68%)
Mar 07, 2007 38.68 39.32 38.28 38.36 8,644,609 -0.22(-0.57%)
Mar 06, 2007 37.69 38.66 37.41 38.58 12,848,269 +1.53(+4.13%)
Mar 05, 2007 37.15 38.32 37.04 37.05 9,567,204 -0.64(-1.70%)
Mar 02, 2007 38.32 38.87 37.69 37.69 7,787,845 -1.16(-2.99%)
Mar 01, 2007 39.32 39.32 38.05 38.85 9,255,868 -0.29(-0.74%)
Feb 28, 2007 38.91 39.58 38.08 39.14 7,697,044 +0.31(+0.80%)
Feb 27, 2007 40.19 40.54 38.78 38.83 8,853,954 -2.05(-5.01%)
Feb 26, 2007 40.86 41.20 40.40 40.88 4,040,147 +0.10(+0.24%)
Feb 23, 2007 41.00 41.20 40.74 40.78 6,152,975 -0.22(-0.54%)
Feb 22, 2007 41.40 42.00 40.89 41.00 4,930,195 -0.26(-0.63%)
Feb 21, 2007 41.19 41.32 40.92 41.26 4,508,315 -0.25(-0.60%)
Feb 20, 2007 40.13 41.74 40.00 41.51 8,903,434 +1.18(+2.93%)
Feb 16, 2007 39.90 40.44 39.87 40.33 4,681,497 +0.27(+0.67%)
Feb 15, 2007 40.14 40.32 39.86 40.06 5,088,285 -0.08(-0.20%)
Feb 14, 2007 39.23 40.28 39.14 40.14 6,814,185 +0.83(+2.11%)
Feb 13, 2007 38.85 39.61 38.85 39.31 4,505,549 +0.46(+1.18%)
Feb 12, 2007 38.79 38.99 38.36 38.85 3,835,741 +0.13(+0.34%)
Feb 09, 2007 39.19 39.31 38.66 38.72 5,960,132 -0.38(-0.97%)
Feb 08, 2007 38.95 39.51 38.67 39.10 5,483,665 +0.12(+0.31%)
Feb 07, 2007 38.49 39.52 38.40 38.98 10,503,480 +0.71(+1.86%)
Feb 06, 2007 37.20 38.41 37.08 38.27 8,612,704 +1.11(+2.99%)
Feb 05, 2007 37.25 37.42 36.77 37.16 6,110,990 -0.23(-0.62%)
Feb 02, 2007 37.23 37.74 36.68 37.39 25,867,144 -1.31(-3.39%)
Feb 01, 2007 37.95 39.30 37.85 38.70 26,057,461 +1.03(+2.73%)
Jan 31, 2007 36.95 38.19 36.76 37.67 7,277,427 +0.62(+1.67%)
Jan 30, 2007 37.29 37.42 36.63 37.05 4,813,474 -0.38(-1.02%)
Jan 29, 2007 36.70 37.45 36.54 37.43 7,395,008 +0.58(+1.57%)
Jan 26, 2007 37.26 37.26 36.30 36.85 4,139,227 -0.23(-0.62%)
Jan 25, 2007 38.08 38.23 36.78 37.08 6,756,016 -0.18(-0.48%)
Jan 24, 2007 36.51 37.36 36.50 37.26 5,273,463 +0.83(+2.28%)
Jan 23, 2007 36.90 37.07 36.30 36.43 5,314,615 -0.52(-1.41%)
Jan 22, 2007 37.65 37.90 36.80 36.95 8,316,927 -0.07(-0.19%)
Jan 19, 2007 36.69 37.48 36.60 37.02 6,095,956 +0.04(+0.11%)
Jan 18, 2007 37.50 37.65 36.72 36.98 9,105,053 -0.90(-2.38%)
Jan 17, 2007 38.70 39.00 37.78 37.88 5,028,637 -0.78(-2.02%)
Jan 16, 2007 38.40 38.89 37.97 38.66 5,643,793 +0.46(+1.20%)
Jan 12, 2007 37.36 38.21 37.27 38.20 4,466,384 +0.80(+2.14%)
Jan 11, 2007 37.17 38.00 37.17 37.40 6,465,519 +0.25(+0.67%)
Jan 10, 2007 37.49 37.70 37.07 37.15 6,527,990 -0.63(-1.67%)
Jan 09, 2007 37.60 38.06 37.34 37.78 5,703,051 +0.28(+0.75%)
Jan 08, 2007 38.22 38.31 37.17 37.50 6,783,106 -0.87(-2.27%)
Jan 05, 2007 38.72 38.79 37.60 38.37 6,620,885 -0.53(-1.36%)
Jan 04, 2007 38.59 39.14 38.26 38.90 6,318,607 +0.20(+0.52%)
Jan 03, 2007 38.68 39.06 38.05 38.70 12,407,687 -0.76(-1.93%)
Dec 29, 2006 40.06 40.25 39.35 39.46 4,198,776 -0.75(-1.87%)
Dec 28, 2006 40.38 40.63 39.92 40.21 4,547,736 -0.08(-0.20%)
Dec 27, 2006 39.86 40.47 39.80 40.29 3,536,576 +0.49(+1.23%)
Dec 26, 2006 40.13 40.13 39.42 39.80 4,473,607 -0.44(-1.09%)
Dec 22, 2006 39.98 40.51 39.91 40.24 5,585,189 +0.35(+0.88%)
Dec 21, 2006 39.87 40.34 39.65 39.89 6,550,244 -0.12(-0.30%)
Dec 20, 2006 39.43 40.30 39.39 40.01 7,884,769 +0.59(+1.50%)
Dec 19, 2006 38.78 39.72 38.23 39.42 7,519,984 +0.16(+0.41%)
Dec 18, 2006 40.20 40.64 38.86 39.26 6,486,626 -0.75(-1.87%)
Dec 15, 2006 39.49 40.19 39.23 40.01 8,155,224 +0.99(+2.54%)
Dec 14, 2006 38.74 39.54 38.60 39.02 6,299,572 +0.52(+1.35%)
Dec 13, 2006 38.61 39.19 38.19 38.50 4,677,848 +0.04(+0.10%)
Dec 12, 2006 38.44 38.94 38.15 38.46 5,106,194 -0.23(-0.59%)
Dec 11, 2006 38.22 39.15 38.08 38.69 4,848,665 +0.23(+0.60%)
Dec 08, 2006 37.92 38.95 37.70 38.46 5,143,825 +0.34(+0.89%)
Dec 07, 2006 38.93 39.09 38.05 38.12 6,621,842 -0.78(-2.01%)
Dec 06, 2006 38.77 39.58 38.64 38.90 5,779,300 -0.08(-0.21%)
Dec 05, 2006 39.13 39.30 38.72 38.98 5,737,721 -0.12(-0.31%)
Dec 04, 2006 39.31 39.48 38.87 39.10 9,720,682 -0.31(-0.79%)
Dec 01, 2006 40.26 40.54 39.09 39.41 8,306,060 -0.93(-2.31%)
Nov 30, 2006 40.42 40.64 39.85 40.34 6,346,300 -0.29(-0.71%)
Nov 29, 2006 40.48 41.10 40.00 40.63 7,854,637 -0.29(-0.71%)
Nov 28, 2006 40.75 41.07 40.30 40.92 7,099,325 +0.07(+0.17%)
Nov 27, 2006 42.18 42.80 40.72 40.85 8,972,867 -1.56(-3.68%)
Nov 24, 2006 42.56 42.94 42.31 42.41 2,244,326 -0.55(-1.28%)
Nov 22, 2006 42.50 42.98 42.18 42.96 4,535,658 +0.42(+0.99%)
Nov 21, 2006 42.55 43.25 42.12 42.54 6,984,409 +0.10(+0.24%)
Nov 20, 2006 42.35 42.55 41.94 42.44 5,796,486 -0.11(-0.26%)
Nov 17, 2006 42.55 42.67 42.22 42.55 6,530,293 -0.29(-0.68%)
Nov 16, 2006 42.45 42.95 42.40 42.84 10,686,485 +0.24(+0.56%)
Nov 15, 2006 41.50 43.10 41.50 42.60 13,556,797 +1.09(+2.63%)
Nov 14, 2006 40.11 41.67 39.62 41.51 10,951,492 +1.52(+3.80%)
Nov 13, 2006 39.23 40.00 39.13 39.99 6,944,908 +0.73(+1.86%)
Nov 10, 2006 38.79 39.36 38.76 39.26 4,495,140 +0.42(+1.08%)
Nov 09, 2006 39.50 39.77 38.81 38.84 5,807,971 -0.63(-1.60%)
Nov 08, 2006 38.58 39.48 38.46 39.47 8,162,341 +0.70(+1.81%)
Nov 07, 2006 38.20 39.00 38.04 38.77 7,745,182 +0.56(+1.47%)
Nov 06, 2006 37.64 38.35 37.53 38.21 4,547,332 +0.75(+2.00%)
Nov 03, 2006 37.58 37.71 36.87 37.46 5,124,076 +0.01(+0.03%)
Nov 02, 2006 37.33 37.77 37.11 37.45 5,447,319 -0.11(-0.29%)
Nov 01, 2006 38.12 38.20 37.46 37.56 7,049,888 -0.53(-1.39%)
Oct 31, 2006 38.22 38.59 37.80 38.09 6,215,772 -0.06(-0.16%)
Oct 30, 2006 38.05 38.34 37.68 38.15 6,882,470 -0.09(-0.24%)
Oct 27, 2006 38.15 38.38 37.66 38.24 9,952,864 -0.06(-0.16%)
Oct 26, 2006 37.25 38.49 37.18 38.30 17,074,600 +0.62(+1.65%)
Oct 25, 2006 37.30 37.98 36.04 37.68 46,628,601 +4.05(+12.04%)
Oct 24, 2006 32.87 38.00 32.86 33.63 23,209,259 +0.75(+2.28%)
Oct 23, 2006 32.47 32.91 32.14 32.88 8,059,332 +0.31(+0.95%)
Oct 20, 2006 32.69 32.69 32.21 32.57 5,839,387 +0.03(+0.09%)
Oct 19, 2006 32.17 32.84 32.10 32.54 4,048,719 +0.23(+0.71%)
Oct 18, 2006 32.57 32.78 32.00 32.31 5,349,351 -0.16(-0.49%)
Oct 17, 2006 32.20 32.61 31.75 32.47 6,635,707 -0.13(-0.40%)
Oct 16, 2006 32.85 33.20 32.55 32.60 6,769,464 -0.72(-2.16%)
Oct 13, 2006 33.35 33.58 33.08 33.32 4,068,324 -0.23(-0.69%)
Oct 12, 2006 33.10 33.71 32.63 33.55 5,989,726 +0.64(+1.94%)
Oct 11, 2006 32.61 33.15 32.27 32.91 6,728,540 +0.29(+0.89%)
Oct 10, 2006 33.27 33.58 32.49 32.62 6,337,987 -0.76(-2.28%)
Oct 09, 2006 32.49 33.48 32.45 33.38 5,289,313 +0.79(+2.42%)
Oct 06, 2006 33.15 33.22 32.50 32.59 4,219,177 -0.73(-2.19%)
Oct 05, 2006 32.68 33.40 32.40 33.32 8,457,029 +0.56(+1.71%)
Oct 04, 2006 31.75 32.83 31.30 32.76 7,065,722 +1.06(+3.34%)
Oct 03, 2006 30.90 32.00 30.58 31.70 8,034,079 +0.83(+2.69%)
Oct 02, 2006 31.98 32.03 30.83 30.87 6,815,083 -1.25(-3.89%)
Sep 29, 2006 32.01 32.34 31.54 32.12 5,227,352 +0.28(+0.88%)
Sep 28, 2006 32.27 32.33 31.22 31.84 7,499,585 -0.49(-1.52%)
Sep 27, 2006 32.28 32.46 31.93 32.33 5,479,812 -0.17(-0.52%)
Sep 26, 2006 31.89 32.59 31.80 32.50 6,601,345 +0.71(+2.23%)
Sep 25, 2006 31.05 31.97 30.74 31.79 6,618,440 +0.95(+3.08%)
Sep 22, 2006 30.22 30.95 29.90 30.84 7,249,225 +0.62(+2.05%)
Sep 21, 2006 32.24 32.56 30.07 30.22 15,555,067 -1.90(-5.92%)
Sep 20, 2006 31.81 32.81 31.80 32.12 8,548,900 +0.54(+1.71%)
Sep 19, 2006 32.24 32.30 30.82 31.58 8,572,558 -0.50(-1.56%)
Sep 18, 2006 32.45 32.67 31.88 32.08 5,123,102 -0.44(-1.35%)
Sep 15, 2006 31.92 32.74 31.58 32.52 10,279,521 +0.87(+2.75%)
Sep 14, 2006 31.54 31.87 31.18 31.65 3,705,760 -0.02(-0.06%)
Sep 13, 2006 31.73 31.96 31.37 31.67 4,370,469 -0.05(-0.16%)
Sep 12, 2006 30.87 31.94 30.53 31.72 6,530,509 +0.93(+3.02%)
Sep 11, 2006 30.23 31.13 29.72 30.79 7,403,880 +0.28(+0.92%)
Sep 08, 2006 30.19 30.66 29.94 30.51 5,227,146 +0.78(+2.62%)
Sep 07, 2006 30.57 30.64 29.68 29.73 8,903,000 -1.07(-3.47%)
Sep 06, 2006 31.76 31.98 30.65 30.80 9,114,326 -1.43(-4.44%)
Sep 05, 2006 31.61 32.30 31.24 32.23 7,468,441 +0.47(+1.48%)
Sep 01, 2006 30.85 31.80 30.85 31.76 6,563,339 +0.93(+3.02%)
Aug 31, 2006 30.75 30.99 30.47 30.83 5,966,833 +0.16(+0.52%)
Aug 30, 2006 29.65 30.85 29.48 30.67 11,304,170 +1.15(+3.90%)
Aug 29, 2006 28.97 29.72 28.75 29.52 7,398,633 +0.61(+2.11%)
Aug 28, 2006 28.40 29.00 28.27 28.91 6,067,435 +0.88(+3.14%)
Aug 25, 2006 27.79 28.23 27.62 28.03 3,542,541 +0.06(+0.21%)
Aug 24, 2006 28.24 28.25 27.54 27.97 4,517,084 -0.17(-0.60%)
Aug 23, 2006 28.56 28.89 27.77 28.14 4,726,471 -0.23(-0.81%)
Aug 22, 2006 28.14 28.89 28.05 28.37 4,587,382 +0.24(+0.85%)
Aug 21, 2006 28.70 28.98 27.97 28.13 5,334,929 -0.99(-3.40%)
Aug 18, 2006 29.09 29.23 28.22 29.12 5,965,883 +0.03(+0.10%)
Aug 17, 2006 27.96 29.75 27.83 29.09 9,496,466 +1.14(+4.08%)
Aug 16, 2006 27.97 28.14 27.52 27.95 7,574,048 +0.18(+0.65%)
Aug 15, 2006 26.97 27.86 26.62 27.77 8,201,087 +1.24(+4.67%)
Aug 14, 2006 26.22 27.06 26.18 26.53 5,126,550 +0.46(+1.76%)
Aug 11, 2006 26.43 26.43 25.76 26.07 5,115,908 -0.42(-1.59%)
Aug 10, 2006 26.20 26.52 25.88 26.49 6,405,249 +0.28(+1.07%)
Aug 09, 2006 26.54 26.70 26.00 26.21 6,908,192 -0.15(-0.57%)
Aug 08, 2006 26.80 27.02 26.19 26.36 7,266,590 -0.42(-1.57%)
Aug 07, 2006 27.19 27.29 26.59 26.78 5,475,963 -0.51(-1.87%)
Aug 04, 2006 26.94 27.59 26.80 27.29 10,252,475 +0.60(+2.25%)
Aug 03, 2006 26.09 26.90 25.90 26.69 6,940,626 +0.60(+2.30%)
Aug 02, 2006 26.15 26.30 25.89 26.09 7,810,875 -0.23(-0.87%)
Aug 01, 2006 26.55 26.64 25.84 26.32 13,118,186 -0.57(-2.12%)
Jul 31, 2006 27.02 27.29 26.74 26.89 8,067,364 -0.28(-1.03%)
Jul 28, 2006 26.80 27.18 26.57 27.17 12,422,232 +0.61(+2.30%)
Jul 27, 2006 26.45 26.80 26.00 26.56 26,393,831 +0.30(+1.14%)
Jul 26, 2006 28.76 29.00 25.96 26.26 76,988,660 -7.33(-21.82%)
Jul 25, 2006 34.00 34.16 33.39 33.59 17,397,187 -0.72(-2.10%)
Jul 24, 2006 33.19 34.68 33.34 34.31 7,386,282 +1.12(+3.37%)
Jul 21, 2006 33.85 33.97 32.92 33.19 7,136,581 -0.99(-2.90%)
Jul 20, 2006 34.39 34.81 33.83 34.18 5,836,931 -0.30(-0.87%)
Jul 19, 2006 33.50 34.77 33.39 34.48 8,866,617 +0.99(+2.96%)
Jul 18, 2006 33.65 34.29 32.96 33.49 5,219,272 -0.18(-0.53%)
Jul 17, 2006 32.79 33.93 32.79 33.67 7,233,541 +0.75(+2.28%)
Jul 14, 2006 33.51 33.73 32.80 32.92 8,094,689 -0.81(-2.40%)
Jul 13, 2006 34.33 34.63 33.71 33.73 6,454,910 -0.90(-2.60%)
Jul 12, 2006 35.60 35.90 34.57 34.63 4,894,660 -1.03(-2.89%)
Jul 11, 2006 35.74 35.92 35.01 35.66 6,089,673 -0.13(-0.36%)
Jul 10, 2006 36.30 36.70 35.40 35.79 3,876,738 -0.32(-0.89%)
Jul 07, 2006 36.71 37.28 35.75 36.11 5,004,119 -0.69(-1.87%)
Jul 06, 2006 37.07 37.74 36.52 36.80 4,372,714 -0.31(-0.84%)
Jul 05, 2006 38.28 38.43 36.78 37.11 5,734,083 -1.50(-3.89%)
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.