Amazon.com (NQ: AMZN )

3,504.56 USD -75.85 (-2.12%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 34.72 35.66 34.67 35.18 8,583,699 +0.19(+0.54%)
Feb 25, 2005 34.72 35.23 34.48 34.99 5,887,427 +0.30(+0.86%)
Feb 24, 2005 33.66 34.85 33.66 34.69 8,393,219 +0.55(+1.61%)
Feb 23, 2005 34.95 34.97 33.20 34.14 10,502,368 -0.58(-1.67%)
Feb 22, 2005 35.02 35.39 34.51 34.72 6,869,677 -0.59(-1.67%)
Feb 18, 2005 35.61 35.75 35.10 35.31 4,754,523 -0.38(-1.06%)
Feb 17, 2005 35.74 35.85 35.25 35.69 5,339,220 +0.03(+0.08%)
Feb 16, 2005 35.93 36.35 35.58 35.66 5,230,409 -0.48(-1.33%)
Feb 15, 2005 36.21 36.45 35.75 36.14 5,521,689 +0.11(+0.31%)
Feb 14, 2005 35.65 36.63 35.50 36.03 6,989,107 +0.25(+0.70%)
Feb 11, 2005 35.57 35.95 35.00 35.78 7,848,476 +0.00(+0.00%)
Feb 10, 2005 36.07 36.11 35.53 35.78 8,002,975 -0.11(-0.31%)
Feb 09, 2005 36.45 36.80 35.87 35.89 7,961,097 -0.41(-1.13%)
Feb 08, 2005 35.54 36.52 35.53 36.30 9,605,864 +0.61(+1.71%)
Feb 07, 2005 35.82 35.84 35.55 35.69 7,135,441 -0.03(-0.08%)
Feb 04, 2005 35.65 35.98 35.19 35.72 17,353,144 -0.03(-0.08%)
Feb 03, 2005 34.90 35.89 34.53 35.75 60,570,595 -6.13(-14.64%)
Feb 02, 2005 43.05 43.59 40.86 41.88 27,868,416 -0.60(-1.41%)
Feb 01, 2005 43.00 43.27 42.38 42.48 6,770,024 -0.74(-1.71%)
Jan 31, 2005 42.44 43.42 42.43 43.22 6,361,423 +1.00(+2.37%)
Jan 28, 2005 42.09 43.00 41.53 42.22 6,152,337 -0.09(-0.21%)
Jan 27, 2005 41.27 42.40 41.14 42.31 8,044,036 +0.97(+2.35%)
Jan 26, 2005 41.18 41.80 40.26 41.34 7,738,030 +0.40(+0.98%)
Jan 25, 2005 40.64 41.44 40.45 40.94 9,030,283 +0.56(+1.39%)
Jan 24, 2005 41.32 41.95 40.31 40.38 9,698,196 -0.78(-1.90%)
Jan 21, 2005 41.96 42.55 41.02 41.16 10,603,843 -1.20(-2.83%)
Jan 20, 2005 41.69 42.68 41.64 42.36 12,831,817 -1.60(-3.64%)
Jan 19, 2005 44.44 44.74 43.43 43.96 7,448,549 -0.62(-1.39%)
Jan 18, 2005 44.24 45.00 44.15 44.58 7,187,293 +0.03(+0.07%)
Jan 14, 2005 42.90 44.66 42.36 44.55 12,536,350 +1.95(+4.58%)
Jan 13, 2005 42.45 44.58 42.34 42.60 17,406,431 +0.30(+0.71%)
Jan 12, 2005 41.49 42.48 40.82 42.30 8,104,858 +0.66(+1.59%)
Jan 11, 2005 41.40 42.16 41.01 41.64 7,943,193 -0.20(-0.48%)
Jan 10, 2005 41.94 42.96 41.71 41.84 7,383,701 -0.48(-1.13%)
Jan 07, 2005 41.33 42.69 41.16 42.32 9,874,272 +1.27(+3.09%)
Jan 06, 2005 41.81 42.25 40.90 41.05 8,704,606 -0.72(-1.72%)
Jan 05, 2005 41.57 42.76 41.56 41.77 8,362,057 -0.37(-0.88%)
Jan 04, 2005 42.62 43.26 41.50 42.14 19,511,331 -2.38(-5.35%)
Jan 03, 2005 44.95 45.44 44.21 44.52 10,481,801 +0.23(+0.52%)
Dec 31, 2004 45.20 45.49 44.16 44.29 4,777,900 -0.68(-1.51%)
Dec 30, 2004 45.14 45.53 44.55 44.97 6,969,200 +0.15(+0.33%)
Dec 29, 2004 44.75 45.68 44.44 44.82 11,770,500 +0.19(+0.43%)
Dec 28, 2004 43.94 45.12 43.50 44.63 25,272,200 +2.38(+5.63%)
Dec 27, 2004 39.52 42.93 39.47 42.25 22,324,800 +3.32(+8.53%)
Dec 23, 2004 39.45 39.52 38.92 38.93 3,209,700 -0.59(-1.49%)
Dec 22, 2004 38.61 39.59 38.55 39.52 5,289,900 +0.13(+0.33%)
Dec 21, 2004 38.84 39.42 38.64 39.39 5,234,100 +0.44(+1.13%)
Dec 20, 2004 39.85 40.49 38.81 38.95 7,248,800 -1.06(-2.65%)
Dec 17, 2004 40.16 40.22 39.87 40.01 5,572,400 -0.04(-0.10%)
Dec 16, 2004 40.88 41.00 39.71 40.05 5,423,100 -0.95(-2.32%)
Dec 15, 2004 40.33 41.00 40.21 41.00 6,785,100 +0.56(+1.38%)
Dec 14, 2004 40.15 40.47 39.94 40.44 5,251,600 +0.61(+1.53%)
Dec 13, 2004 39.31 40.28 38.82 39.83 6,064,500 +0.78(+2.00%)
Dec 10, 2004 39.69 40.10 39.00 39.05 5,514,000 -0.77(-1.93%)
Dec 09, 2004 38.40 39.95 38.17 39.82 7,451,600 +1.10(+2.84%)
Dec 08, 2004 38.32 39.10 37.99 38.72 6,425,200 +0.52(+1.36%)
Dec 07, 2004 39.45 39.75 38.05 38.20 7,094,500 -1.29(-3.27%)
Dec 06, 2004 39.73 39.98 39.15 39.49 6,093,600 -0.60(-1.50%)
Dec 03, 2004 40.36 40.46 39.54 40.09 8,256,300 -0.08(-0.20%)
Dec 02, 2004 39.64 40.74 39.28 40.17 6,617,900 +0.19(+0.48%)
Dec 01, 2004 40.00 40.00 39.25 39.98 7,767,000 +0.30(+0.76%)
Nov 30, 2004 38.97 39.80 38.95 39.68 7,045,300 +0.74(+1.90%)
Nov 29, 2004 39.58 39.62 37.71 38.94 9,901,500 -0.15(-0.38%)
Nov 26, 2004 38.95 39.34 38.89 39.09 2,337,600 +0.34(+0.88%)
Nov 24, 2004 38.87 39.16 38.10 38.75 5,943,100 +0.44(+1.15%)
Nov 23, 2004 38.18 39.68 38.03 38.31 7,408,300 +0.26(+0.68%)
Nov 22, 2004 38.37 38.53 37.58 38.05 8,876,100 -0.50(-1.30%)
Nov 19, 2004 39.15 39.44 38.19 38.55 11,445,000 -1.82(-4.51%)
Nov 18, 2004 39.73 40.96 39.59 40.37 6,904,800 +0.47(+1.18%)
Nov 17, 2004 40.40 40.59 39.54 39.90 6,872,700 -0.17(-0.42%)
Nov 16, 2004 40.50 40.66 39.75 40.07 6,444,200 -0.82(-2.01%)
Nov 15, 2004 40.34 41.50 40.18 40.89 10,366,500 +0.43(+1.06%)
Nov 12, 2004 39.05 40.94 39.00 40.46 11,602,000 +1.63(+4.20%)
Nov 11, 2004 38.09 39.00 37.64 38.83 6,836,600 +0.74(+1.94%)
Nov 10, 2004 38.02 38.84 37.83 38.09 10,681,300 +0.69(+1.84%)
Nov 09, 2004 36.95 37.81 36.70 37.40 6,515,900 +0.08(+0.21%)
Nov 08, 2004 36.75 37.58 36.72 37.32 6,886,400 +0.76(+2.08%)
Nov 05, 2004 37.36 37.39 36.02 36.56 7,402,700 -0.35(-0.95%)
Nov 04, 2004 35.72 37.29 35.52 36.91 7,611,400 +0.99(+2.76%)
Nov 03, 2004 37.21 37.62 35.56 35.92 10,301,100 -0.32(-0.88%)
Nov 02, 2004 35.46 36.49 35.14 36.24 11,339,000 +1.14(+3.25%)
Nov 01, 2004 34.23 35.15 34.15 35.10 6,197,000 +0.97(+2.84%)
Oct 29, 2004 34.36 34.45 34.00 34.13 6,513,500 -0.32(-0.93%)
Oct 28, 2004 34.24 34.77 34.14 34.45 7,234,000 +0.22(+0.64%)
Oct 27, 2004 33.63 34.63 33.62 34.23 9,086,300 +0.40(+1.18%)
Oct 26, 2004 34.15 34.26 33.51 33.83 9,752,000 -0.14(-0.41%)
Oct 25, 2004 34.09 34.41 33.72 33.97 10,533,300 -0.63(-1.82%)
Oct 22, 2004 36.22 36.80 33.00 34.60 33,591,400 -4.87(-12.34%)
Oct 21, 2004 39.41 40.19 38.50 39.47 19,607,100 +1.12(+2.92%)
Oct 20, 2004 38.11 38.59 37.79 38.35 6,830,500 +0.02(+0.05%)
Oct 19, 2004 39.74 39.85 38.17 38.33 8,813,700 -0.94(-2.39%)
Oct 18, 2004 38.28 39.47 37.89 39.27 8,115,300 +0.72(+1.87%)
Oct 15, 2004 39.30 39.67 37.88 38.55 8,194,100 -0.55(-1.41%)
Oct 14, 2004 39.45 39.55 38.73 39.10 9,050,100 -0.88(-2.20%)
Oct 13, 2004 41.43 41.55 39.75 39.98 9,221,800 -0.24(-0.60%)
Oct 12, 2004 39.55 40.58 39.47 40.22 6,499,700 +0.07(+0.17%)
Oct 11, 2004 39.82 40.75 39.41 40.15 7,928,300 +0.15(+0.38%)
Oct 08, 2004 40.94 41.19 39.63 40.00 8,583,400 -1.15(-2.79%)
Oct 07, 2004 41.43 42.70 40.85 41.15 9,404,000 -0.21(-0.51%)
Oct 06, 2004 40.73 41.41 40.40 41.36 5,135,600 +0.40(+0.98%)
Oct 05, 2004 40.84 41.25 40.57 40.96 5,144,700 -0.05(-0.12%)
Oct 04, 2004 41.30 41.68 40.74 41.01 8,817,600 +0.54(+1.33%)
Oct 01, 2004 41.24 41.30 40.39 40.47 11,276,700 -0.39(-0.95%)
Sep 30, 2004 40.55 41.28 40.21 40.86 9,417,500 +0.02(+0.05%)
Sep 29, 2004 39.45 40.92 39.36 40.84 9,923,700 +1.41(+3.58%)
Sep 28, 2004 40.27 40.33 38.97 39.43 11,907,200 -0.50(-1.25%)
Sep 27, 2004 40.71 41.01 39.75 39.93 8,419,900 -1.01(-2.47%)
Sep 24, 2004 41.81 41.91 40.85 40.94 6,218,400 -0.89(-2.13%)
Sep 23, 2004 41.33 42.20 41.11 41.83 7,411,900 +0.45(+1.09%)
Sep 22, 2004 43.15 43.24 41.17 41.38 12,221,100 -1.91(-4.42%)
Sep 21, 2004 43.50 43.77 42.77 43.29 6,698,700 +0.02(+0.05%)
Sep 20, 2004 42.84 43.99 42.61 43.27 9,222,500 +0.31(+0.72%)
Sep 17, 2004 42.85 43.26 42.39 42.96 7,888,900 +0.39(+0.92%)
Sep 16, 2004 42.45 44.28 42.35 42.57 11,593,700 +0.36(+0.85%)
Sep 15, 2004 42.00 43.18 41.87 42.21 11,146,600 -0.46(-1.08%)
Sep 14, 2004 40.21 42.75 39.90 42.67 16,386,600 +2.66(+6.65%)
Sep 13, 2004 39.13 40.04 38.82 40.01 8,094,900 +1.44(+3.73%)
Sep 10, 2004 38.20 38.80 37.90 38.57 4,616,600 +0.50(+1.31%)
Sep 09, 2004 38.23 38.31 37.36 38.07 6,963,300 +0.06(+0.16%)
Sep 08, 2004 38.42 38.81 37.71 38.01 6,608,100 -0.50(-1.30%)
Sep 07, 2004 39.03 39.36 38.11 38.51 5,827,200 -0.23(-0.59%)
Sep 03, 2004 39.01 40.01 38.64 38.74 5,231,100 -0.44(-1.12%)
Sep 02, 2004 38.03 39.64 37.91 39.18 5,726,700 +0.94(+2.46%)
Sep 01, 2004 38.23 39.01 38.02 38.24 5,256,300 +0.10(+0.26%)
Aug 31, 2004 38.49 38.85 37.86 38.14 6,151,100 -0.17(-0.44%)
Aug 30, 2004 39.85 39.95 38.25 38.31 7,717,400 -1.59(-3.98%)
Aug 27, 2004 40.31 40.39 39.60 39.90 4,241,000 -0.29(-0.72%)
Aug 26, 2004 40.18 40.83 39.70 40.19 6,980,400 -0.11(-0.27%)
Aug 25, 2004 39.01 40.49 38.16 40.30 7,258,700 +1.25(+3.20%)
Aug 24, 2004 39.75 39.93 38.32 39.05 7,691,200 -0.40(-1.01%)
Aug 23, 2004 39.89 40.00 39.11 39.45 5,532,000 -0.06(-0.15%)
Aug 20, 2004 38.45 39.91 38.11 39.51 6,787,600 +0.88(+2.28%)
Aug 19, 2004 40.34 40.48 36.35 38.63 12,705,000 -0.73(-1.85%)
Aug 18, 2004 37.92 39.54 37.42 39.36 9,548,000 +1.13(+2.96%)
Aug 17, 2004 38.49 39.44 37.90 38.23 11,163,600 +0.28(+0.74%)
Aug 16, 2004 36.14 38.40 35.98 37.95 8,173,400 +1.82(+5.04%)
Aug 13, 2004 36.56 37.00 35.87 36.13 4,981,000 -0.16(-0.44%)
Aug 12, 2004 36.21 37.35 36.17 36.29 9,123,000 -0.27(-0.74%)
Aug 11, 2004 36.40 36.90 35.60 36.56 9,449,400 -0.54(-1.46%)
Aug 10, 2004 35.68 37.20 35.55 37.10 10,104,400 +1.78(+5.04%)
Aug 09, 2004 35.34 36.30 34.85 35.32 9,170,800 -0.17(-0.48%)
Aug 06, 2004 35.25 36.67 34.85 35.49 11,518,800 -0.12(-0.34%)
Aug 05, 2004 37.48 37.48 35.38 35.61 8,404,200 -1.51(-4.07%)
Aug 04, 2004 36.86 37.46 36.40 37.12 9,768,700 -0.49(-1.30%)
Aug 03, 2004 38.28 39.08 37.23 37.61 7,770,700 -0.69(-1.80%)
Aug 02, 2004 38.44 38.76 37.81 38.30 5,919,400 -0.62(-1.59%)
Jul 30, 2004 38.50 39.42 38.23 38.92 6,034,700 +0.34(+0.88%)
Jul 29, 2004 38.29 38.96 38.02 38.58 8,200,300 +0.61(+1.61%)
Jul 28, 2004 39.21 39.57 37.38 37.97 10,188,800 -1.14(-2.91%)
Jul 27, 2004 39.18 39.91 38.80 39.11 10,536,000 +0.33(+0.85%)
Jul 26, 2004 40.00 40.24 38.33 38.78 13,973,500 -1.20(-3.00%)
Jul 23, 2004 42.47 42.76 39.56 39.98 35,933,100 -5.84(-12.75%)
Jul 22, 2004 43.70 46.07 43.64 45.82 16,508,500 +1.06(+2.37%)
Jul 21, 2004 47.32 47.60 44.52 44.76 9,372,100 -2.23(-4.75%)
Jul 20, 2004 46.14 47.85 46.12 46.99 7,639,600 +0.97(+2.11%)
Jul 19, 2004 47.26 47.26 45.15 46.02 9,856,400 -1.08(-2.29%)
Jul 16, 2004 48.99 49.06 46.78 47.10 9,286,800 -1.57(-3.23%)
Jul 15, 2004 49.57 49.67 48.12 48.67 5,247,200 -0.83(-1.68%)
Jul 14, 2004 49.06 50.40 48.89 49.50 5,075,700 -0.10(-0.20%)
Jul 13, 2004 49.15 49.98 48.87 49.60 4,909,700 +0.55(+1.12%)
Jul 12, 2004 48.15 49.35 48.03 49.05 7,073,600 +0.73(+1.51%)
Jul 09, 2004 49.82 50.00 47.82 48.32 8,033,500 -1.18(-2.38%)
Jul 08, 2004 48.54 49.97 48.47 49.50 10,035,000 -1.50(-2.94%)
Jul 07, 2004 50.79 52.03 50.24 51.00 6,583,900 -0.24(-0.47%)
Jul 06, 2004 52.40 52.60 50.49 51.24 6,157,400 -1.35(-2.57%)
Jul 02, 2004 52.60 53.24 51.83 52.59 4,862,300 +0.03(+0.06%)
Jul 01, 2004 53.78 54.04 52.05 52.56 7,220,900 -1.84(-3.38%)
Jun 30, 2004 53.70 54.70 53.42 54.40 6,914,900 +0.69(+1.28%)
Jun 29, 2004 53.25 53.94 52.65 53.71 8,593,900 +0.32(+0.60%)
Jun 28, 2004 52.20 54.04 52.20 53.39 11,506,700 +1.59(+3.07%)
Jun 25, 2004 51.02 51.93 50.87 51.80 7,665,500 +0.78(+1.53%)
Jun 24, 2004 51.00 51.94 50.69 51.02 6,760,600 +0.21(+0.41%)
Jun 23, 2004 48.78 51.00 48.35 50.81 7,595,700 +1.81(+3.69%)
Jun 22, 2004 49.63 49.79 48.24 49.00 8,160,400 -0.77(-1.55%)
Jun 21, 2004 49.59 50.30 49.25 49.77 4,490,200 +0.17(+0.34%)
Jun 18, 2004 49.70 50.28 49.40 49.60 4,434,300 -0.17(-0.34%)
Jun 17, 2004 50.49 50.91 49.41 49.77 5,879,800 -0.80(-1.58%)
Jun 16, 2004 50.11 50.75 49.91 50.57 4,097,500 +0.46(+0.92%)
Jun 15, 2004 49.74 50.60 49.49 50.11 6,912,400 +0.86(+1.75%)
Jun 14, 2004 49.45 49.99 49.04 49.25 5,180,900 -0.69(-1.38%)
Jun 10, 2004 50.36 50.47 49.26 49.94 7,208,900 -0.30(-0.60%)
Jun 09, 2004 51.60 51.83 50.01 50.24 6,580,300 -1.70(-3.27%)
Jun 08, 2004 51.40 52.12 51.10 51.94 5,995,600 +0.18(+0.35%)
Jun 07, 2004 51.69 51.99 50.65 51.76 7,712,900 +0.81(+1.59%)
Jun 04, 2004 50.21 51.51 50.00 50.95 12,586,200 +1.55(+3.14%)
Jun 03, 2004 49.93 50.35 49.32 49.40 8,347,100 -0.95(-1.89%)
Jun 02, 2004 50.45 51.21 49.77 50.35 12,475,800 +0.12(+0.24%)
Jun 01, 2004 47.88 50.45 47.70 50.23 12,942,400 +1.73(+3.57%)
May 28, 2004 47.27 48.68 46.88 48.50 10,629,200 +0.88(+1.85%)
May 27, 2004 45.26 47.83 44.85 47.62 14,176,800 +2.93(+6.56%)
May 26, 2004 43.69 45.00 43.67 44.69 7,425,700 +1.07(+2.45%)
May 25, 2004 41.75 43.86 41.39 43.62 7,241,800 +1.99(+4.78%)
May 24, 2004 41.24 42.30 41.17 41.63 5,075,600 +0.46(+1.12%)
May 21, 2004 41.18 41.48 40.55 41.17 5,273,800 +0.19(+0.46%)
May 20, 2004 41.65 41.97 40.80 40.98 5,927,800 -0.71(-1.70%)
May 19, 2004 42.38 43.27 41.47 41.69 7,380,400 -0.30(-0.71%)
May 18, 2004 42.24 42.40 41.83 41.99 5,605,200 -0.09(-0.21%)
May 17, 2004 42.24 42.59 41.70 42.08 6,629,000 -0.97(-2.25%)
May 14, 2004 43.65 43.92 42.76 43.05 5,127,100 -0.56(-1.28%)
May 13, 2004 42.46 44.13 42.25 43.61 8,261,100 +0.59(+1.37%)
May 12, 2004 41.98 43.15 41.25 43.02 7,490,500 +0.32(+0.75%)
May 11, 2004 41.91 43.04 41.90 42.70 7,598,500 +1.44(+3.49%)
May 10, 2004 41.25 42.15 40.57 41.26 10,220,200 -0.64(-1.53%)
May 07, 2004 42.96 44.18 41.68 41.90 9,297,200 -1.24(-2.87%)
May 06, 2004 43.56 44.25 42.77 43.14 7,824,000 -1.12(-2.53%)
May 05, 2004 43.97 45.05 43.95 44.26 4,890,400 +0.31(+0.71%)
May 04, 2004 44.41 44.57 43.70 43.95 7,288,900 -0.46(-1.04%)
May 03, 2004 43.45 45.15 43.41 44.41 6,923,300 +0.81(+1.86%)
Apr 30, 2004 46.06 46.35 43.31 43.60 9,879,800 -2.59(-5.61%)
Apr 29, 2004 46.93 47.08 45.51 46.19 9,040,500 -0.78(-1.66%)
Apr 28, 2004 47.62 48.35 46.64 46.97 6,131,700 -1.03(-2.15%)
Apr 27, 2004 47.63 48.80 46.79 48.00 8,984,500 +0.75(+1.59%)
Apr 26, 2004 46.25 47.76 46.15 47.25 7,343,200 +0.96(+2.07%)
Apr 23, 2004 45.90 46.89 45.51 46.29 14,602,900 -2.57(-5.26%)
Apr 22, 2004 45.95 49.10 45.89 48.86 16,000,300 +3.14(+6.87%)
Apr 21, 2004 45.25 46.49 44.91 45.72 6,061,000 +0.52(+1.15%)
Apr 20, 2004 47.62 47.81 45.18 45.20 9,390,100 -1.91(-4.05%)
Apr 19, 2004 45.36 47.27 45.12 47.11 5,366,900 +1.61(+3.54%)
Apr 16, 2004 47.07 47.10 45.33 45.50 8,405,100 -1.49(-3.17%)
Apr 15, 2004 46.94 47.60 46.00 46.99 5,604,400 +0.20(+0.43%)
Apr 14, 2004 45.98 47.66 45.98 46.79 6,148,500 +0.21(+0.45%)
Apr 13, 2004 48.00 48.34 46.36 46.58 5,729,100 -1.38(-2.88%)
Apr 12, 2004 48.05 48.37 47.57 47.96 4,346,800 -0.14(-0.29%)
Apr 08, 2004 47.84 48.15 47.00 48.10 8,879,700 +2.25(+4.91%)
Apr 07, 2004 46.20 46.80 45.39 45.85 4,560,100 -0.59(-1.27%)
Apr 06, 2004 46.31 46.97 45.75 46.44 5,922,500 -0.52(-1.11%)
Apr 05, 2004 45.67 47.09 45.59 46.96 5,939,300 +0.87(+1.89%)
Apr 02, 2004 45.87 46.25 45.25 46.09 8,149,700 +1.35(+3.02%)
Apr 01, 2004 43.44 44.84 43.30 44.74 6,511,600 +1.46(+3.37%)
Mar 31, 2004 43.85 44.00 42.95 43.28 4,679,100 -0.52(-1.19%)
Mar 30, 2004 42.71 43.93 42.56 43.80 5,457,700 +1.04(+2.43%)
Mar 29, 2004 42.07 42.80 41.97 42.76 5,567,800 +1.06(+2.54%)
Mar 26, 2004 42.01 42.49 41.29 41.70 5,740,400 -0.29(-0.69%)
Mar 25, 2004 40.00 42.20 40.00 41.99 7,114,300 +2.36(+5.96%)
Mar 24, 2004 40.35 40.38 39.15 39.63 7,876,000 -0.60(-1.49%)
Mar 23, 2004 41.21 41.74 39.85 40.23 11,230,100 -0.62(-1.52%)
Mar 22, 2004 41.75 41.85 40.51 40.85 8,996,600 -1.95(-4.56%)
Mar 19, 2004 43.08 43.75 42.63 42.80 5,757,000 -0.21(-0.49%)
Mar 18, 2004 42.53 43.20 42.21 43.01 5,724,800 +0.21(+0.49%)
Mar 17, 2004 43.00 43.45 42.59 42.80 5,113,100 +0.67(+1.59%)
Mar 16, 2004 41.46 42.36 41.26 42.13 6,246,100 +1.05(+2.56%)
Mar 15, 2004 42.26 42.80 40.92 41.08 6,615,600 -1.36(-3.20%)
Mar 12, 2004 41.35 42.61 41.30 42.44 6,226,700 +1.16(+2.81%)
Mar 11, 2004 41.09 42.37 41.04 41.28 7,117,300 -0.27(-0.65%)
Mar 10, 2004 42.72 43.20 41.46 41.55 6,933,700 -1.16(-2.72%)
Mar 09, 2004 43.28 43.89 42.27 42.71 6,594,000 -0.79(-1.82%)
Mar 08, 2004 43.99 45.06 43.13 43.50 6,611,500 -0.59(-1.34%)
Mar 05, 2004 43.72 44.83 43.53 44.09 6,426,400 -0.30(-0.68%)
Mar 04, 2004 43.16 44.47 43.10 44.39 7,380,900 +1.22(+2.83%)
Mar 03, 2004 41.72 43.38 41.65 43.17 9,604,000 +1.16(+2.76%)
Mar 02, 2004 42.73 43.49 41.86 42.01 7,009,900 -0.96(-2.23%)
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.