Amazon.com (NQ: AMZN )

2,307.37 +91.16 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.537 2.584 2.495 2.564 155,848,672 +0.03(+1.02%)
Dec 30, 2008 2.475 2.561 2.437 2.538 132,025,616 +0.07(+2.75%)
Dec 29, 2008 2.571 2.588 2.428 2.470 130,157,896 -0.12(-4.60%)
Dec 26, 2008 2.689 2.697 2.578 2.589 137,015,856 +0.02(+0.66%)
Dec 24, 2008 2.583 2.598 2.550 2.572 32,996,960 +0.02(+0.70%)
Dec 23, 2008 2.506 2.580 2.506 2.554 116,907,376 +0.06(+2.49%)
Dec 22, 2008 2.580 2.607 2.424 2.492 178,498,912 -0.09(-3.34%)
Dec 19, 2008 2.579 2.650 2.546 2.578 221,176,320 -0.03(-1.00%)
Dec 18, 2008 2.650 2.743 2.560 2.604 150,361,920 -0.05(-2.07%)
Dec 17, 2008 2.613 2.739 2.576 2.659 183,734,400 +0.03(+1.05%)
Dec 16, 2008 2.481 2.648 2.465 2.631 177,258,624 +0.19(+7.74%)
Dec 15, 2008 2.533 2.547 2.407 2.442 145,697,040 -0.12(-4.68%)
Dec 12, 2008 2.376 2.569 2.376 2.562 173,340,096 +0.15(+6.22%)
Dec 11, 2008 2.466 2.525 2.409 2.413 151,670,272 -0.07(-2.92%)
Dec 10, 2008 2.573 2.575 2.417 2.485 155,073,424 -0.08(-3.02%)
Dec 09, 2008 2.490 2.724 2.485 2.562 266,296,032 -0.01(-0.31%)
Dec 08, 2008 2.458 2.607 2.368 2.571 218,729,104 +0.16(+6.53%)
Dec 05, 2008 2.295 2.425 2.165 2.413 292,211,680 +0.05(+1.99%)
Dec 04, 2008 2.297 2.525 2.288 2.366 395,644,928 +0.11(+4.67%)
Dec 03, 2008 2.175 2.294 2.002 2.260 313,510,304 +0.20(+9.76%)
Dec 02, 2008 2.070 2.086 1.941 2.059 174,273,136 +0.04(+1.78%)
Dec 01, 2008 2.100 2.163 2.019 2.023 223,577,904 -0.11(-5.22%)
Nov 28, 2008 2.201 2.205 2.111 2.135 73,749,440 -0.06(-2.87%)
Nov 26, 2008 2.043 2.200 2.014 2.198 268,898,112 +0.09(+4.20%)
Nov 25, 2008 2.104 2.144 1.980 2.110 260,298,592 -0.02(-0.73%)
Nov 24, 2008 1.940 2.172 1.935 2.125 290,992,928 +0.23(+12.23%)
Nov 21, 2008 1.819 1.950 1.786 1.893 300,901,664 +0.14(+8.11%)
Nov 20, 2008 1.764 1.986 1.734 1.752 368,477,984 -0.04(-2.26%)
Nov 19, 2008 1.899 1.950 1.788 1.792 250,421,664 -0.13(-6.76%)
Nov 18, 2008 1.986 2.033 1.804 1.922 300,985,984 -0.06(-3.15%)
Nov 17, 2008 1.996 2.063 1.954 1.984 214,234,224 -0.10(-4.93%)
Nov 14, 2008 2.180 2.225 2.075 2.087 238,992,624 -0.16(-7.08%)
Nov 13, 2008 2.070 2.250 1.924 2.247 338,720,064 +0.17(+8.11%)
Nov 12, 2008 2.200 2.272 2.045 2.078 295,354,144 -0.24(-10.24%)
Nov 11, 2008 2.355 2.403 2.240 2.315 198,783,824 -0.11(-4.46%)
Nov 10, 2008 2.499 2.534 2.343 2.423 179,296,560 -0.04(-1.52%)
Nov 07, 2008 2.388 2.490 2.350 2.461 148,796,832 +0.10(+4.21%)
Nov 06, 2008 2.490 2.552 2.315 2.361 309,755,200 -0.24(-9.16%)
Nov 05, 2008 2.873 2.900 2.581 2.599 229,981,424 -0.32(-11.07%)
Nov 04, 2008 2.858 2.937 2.761 2.922 153,275,840 +0.13(+4.81%)
Nov 03, 2008 2.841 2.862 2.751 2.788 143,401,520 -0.07(-2.57%)
Oct 31, 2008 2.800 2.862 2.751 2.862 170,723,536 +0.03(+0.93%)
Oct 30, 2008 2.938 2.994 2.754 2.836 222,513,312 -0.01(-0.32%)
Oct 29, 2008 2.776 2.990 2.726 2.845 304,175,776 +0.04(+1.52%)
Oct 28, 2008 2.575 2.815 2.454 2.802 296,692,448 +0.32(+13.03%)
Oct 27, 2008 2.450 2.630 2.421 2.479 235,167,872 +0.03(+1.27%)
Oct 24, 2008 2.237 2.616 2.225 2.448 392,150,784 -0.07(-2.70%)
Oct 23, 2008 2.168 2.546 2.166 2.516 652,075,264 +0.02(+0.66%)
Oct 22, 2008 2.502 2.623 2.395 2.499 388,526,272 -0.01(-0.48%)
Oct 21, 2008 2.593 2.647 2.496 2.511 173,391,024 -0.14(-5.17%)
Oct 20, 2008 2.608 2.655 2.495 2.648 169,040,272 +0.12(+4.58%)
Oct 17, 2008 2.442 3.116 2.421 2.533 259,026,880 +0.02(+0.72%)
Oct 16, 2008 2.320 2.535 2.170 2.514 441,622,720 +0.08(+3.22%)
Oct 15, 2008 2.723 2.735 2.417 2.436 325,125,184 -0.36(-12.78%)
Oct 14, 2008 3.175 3.200 2.740 2.793 346,128,000 -0.31(-9.93%)
Oct 13, 2008 2.948 3.111 2.869 3.101 223,883,824 +0.29(+10.26%)
Oct 10, 2008 2.650 2.987 2.553 2.812 360,597,824 +0.01(+0.45%)
Oct 09, 2008 3.099 3.175 2.800 2.800 278,577,504 -0.25(-8.23%)
Oct 08, 2008 2.782 3.138 2.768 3.051 286,488,544 +0.12(+4.27%)
Oct 07, 2008 3.289 3.321 2.925 2.926 255,118,656 -0.34(-10.29%)
Oct 06, 2008 3.203 3.295 3.023 3.261 267,709,344 -0.09(-2.64%)
Oct 03, 2008 3.471 3.547 3.329 3.350 225,040,624 -0.02(-0.53%)
Oct 02, 2008 3.381 3.448 3.271 3.368 174,520,960 -0.11(-3.19%)
Oct 01, 2008 3.589 3.599 3.421 3.479 192,442,736 -0.16(-4.37%)
Sep 30, 2008 3.292 3.656 3.266 3.638 260,945,472 +0.47(+14.85%)
Sep 29, 2008 3.421 3.469 3.066 3.167 240,084,192 -0.37(-10.40%)
Sep 26, 2008 3.476 3.553 3.404 3.535 134,957,712 -0.07(-1.91%)
Sep 25, 2008 3.533 3.638 3.501 3.604 121,370,640 +0.11(+3.03%)
Sep 24, 2008 3.615 3.683 3.447 3.498 187,437,392 -0.09(-2.51%)
Sep 23, 2008 3.789 3.814 3.538 3.588 171,887,376 -0.16(-4.23%)
Sep 22, 2008 4.056 4.082 3.716 3.747 140,752,800 -0.30(-7.49%)
Sep 19, 2008 4.006 4.338 3.825 4.050 295,755,648 +0.22(+5.88%)
Sep 18, 2008 3.654 3.875 3.504 3.825 247,935,584 +0.25(+6.93%)
Sep 17, 2008 3.884 3.912 3.562 3.577 263,311,584 -0.36(-9.13%)
Sep 16, 2008 3.840 3.982 3.833 3.937 261,842,864 +0.07(+1.80%)
Sep 15, 2008 3.843 3.994 3.815 3.867 179,613,952 -0.05(-1.23%)
Sep 12, 2008 3.941 3.980 3.831 3.915 129,606,360 -0.06(-1.52%)
Sep 11, 2008 3.764 3.990 3.755 3.975 156,272,032 +0.14(+3.61%)
Sep 10, 2008 4.001 4.011 3.808 3.837 188,892,704 -0.11(-2.91%)
Sep 09, 2008 4.038 4.098 3.949 3.952 116,435,320 -0.11(-2.61%)
Sep 08, 2008 4.112 4.188 3.942 4.058 189,811,152 +0.10(+2.49%)
Sep 05, 2008 3.867 4.036 3.854 3.959 161,427,616 +0.06(+1.49%)
Sep 04, 2008 4.030 4.040 3.901 3.901 166,329,360 -0.14(-3.39%)
Sep 03, 2008 4.070 4.100 4.001 4.038 114,850,176 -0.03(-0.79%)
Sep 02, 2008 4.158 4.225 4.061 4.071 120,014,600 +0.03(+0.74%)
Aug 29, 2008 4.145 4.145 4.025 4.040 94,575,256 -0.13(-3.13%)
Aug 28, 2008 4.111 4.183 4.090 4.171 156,681,424 +0.08(+2.07%)
Aug 27, 2008 4.072 4.137 4.050 4.087 112,545,896 -0.00(-0.04%)
Aug 26, 2008 4.137 4.156 4.062 4.088 87,492,600 -0.05(-1.32%)
Aug 25, 2008 4.231 4.232 4.122 4.143 87,127,200 -0.12(-2.83%)
Aug 22, 2008 4.213 4.273 4.197 4.263 93,581,200 +0.10(+2.40%)
Aug 21, 2008 4.071 4.189 4.049 4.163 123,154,656 +0.06(+1.38%)
Aug 20, 2008 4.100 4.162 4.060 4.106 119,011,680 +0.04(+1.03%)
Aug 19, 2008 4.154 4.176 4.053 4.064 132,605,496 -0.09(-2.19%)
Aug 18, 2008 4.304 4.314 4.152 4.155 130,946,216 -0.16(-3.81%)
Aug 15, 2008 4.414 4.476 4.313 4.320 137,434,656 -0.08(-1.85%)
Aug 14, 2008 4.285 4.438 4.261 4.402 138,029,792 +0.07(+1.55%)
Aug 13, 2008 4.314 4.412 4.227 4.335 144,168,880 -0.03(-0.64%)
Aug 12, 2008 4.366 4.424 4.305 4.362 160,529,280 -0.04(-0.95%)
Aug 11, 2008 4.009 4.588 3.989 4.404 501,385,920 +0.38(+9.41%)
Aug 08, 2008 3.839 4.061 3.814 4.026 183,253,360 +0.18(+4.63%)
Aug 07, 2008 3.850 3.902 3.800 3.848 108,895,176 -0.06(-1.46%)
Aug 06, 2008 3.928 3.932 3.837 3.905 128,121,256 -0.05(-1.29%)
Aug 05, 2008 3.846 3.976 3.826 3.955 155,891,744 +0.17(+4.49%)
Aug 04, 2008 3.800 3.865 3.751 3.785 89,963,296 -0.00(-0.05%)
Aug 01, 2008 3.818 3.825 3.703 3.788 95,497,616 -0.03(-0.77%)
Jul 31, 2008 3.837 3.909 3.805 3.817 106,010,560 -0.09(-2.39%)
Jul 30, 2008 3.918 3.993 3.821 3.910 151,334,336 +0.00(+0.00%)
Jul 29, 2008 3.910 3.940 3.808 3.910 135,392,192 +0.11(+2.93%)
Jul 28, 2008 3.854 3.916 3.743 3.799 209,601,312 -0.12(-2.98%)
Jul 25, 2008 3.982 4.047 3.906 3.916 181,776,400 -0.02(-0.52%)
Jul 24, 2008 3.815 4.119 3.814 3.936 619,930,304 +0.41(+11.60%)
Jul 23, 2008 3.373 3.603 3.373 3.527 353,582,400 +0.13(+3.78%)
Jul 22, 2008 3.354 3.457 3.294 3.398 175,915,920 -0.03(-0.74%)
Jul 21, 2008 3.476 3.490 3.315 3.424 137,912,656 -0.03(-0.93%)
Jul 18, 2008 3.497 3.542 3.420 3.456 165,959,184 -0.15(-4.15%)
Jul 17, 2008 3.560 3.619 3.387 3.606 191,863,200 +0.01(+0.38%)
Jul 16, 2008 3.347 3.638 3.342 3.592 240,772,256 +0.24(+7.18%)
Jul 15, 2008 3.293 3.431 3.150 3.352 226,838,512 +0.04(+1.13%)
Jul 14, 2008 3.466 3.475 3.280 3.314 180,424,176 -0.11(-3.30%)
Jul 11, 2008 3.470 3.499 3.337 3.427 158,598,352 -0.10(-2.96%)
Jul 10, 2008 3.535 3.588 3.400 3.531 198,831,872 +0.00(+0.03%)
Jul 09, 2008 3.728 3.745 3.524 3.530 138,240,080 -0.22(-5.90%)
Jul 08, 2008 3.619 3.775 3.587 3.752 158,319,424 +0.13(+3.52%)
Jul 07, 2008 3.619 3.720 3.538 3.624 147,109,776 +0.02(+0.68%)
Jul 04, 2008 3.626 3.692 3.526 3.600 84,963,040 +0.00(+0.00%)
Jul 03, 2008 3.626 3.692 3.526 3.600 84,963,040 +0.03(+0.78%)
Jul 02, 2008 3.708 3.720 3.569 3.572 140,886,112 -0.11(-2.96%)
Jul 01, 2008 3.612 3.712 3.526 3.681 205,504,912 +0.01(+0.40%)
Jun 30, 2008 3.713 3.806 3.660 3.667 142,286,960 -0.07(-1.78%)
Jun 27, 2008 3.780 3.804 3.631 3.733 235,839,296 -0.08(-2.15%)
Jun 26, 2008 3.955 3.994 3.800 3.815 226,231,040 -0.21(-5.23%)
Jun 25, 2008 4.022 4.107 3.976 4.026 147,929,360 +0.04(+1.09%)
Jun 24, 2008 3.978 4.040 3.881 3.982 142,800,480 -0.05(-1.29%)
Jun 23, 2008 4.065 4.107 3.978 4.034 148,514,080 -0.02(-0.52%)
Jun 20, 2008 4.155 4.173 4.026 4.055 131,777,560 -0.16(-3.75%)
Jun 19, 2008 4.111 4.223 4.075 4.213 134,355,680 +0.09(+2.11%)
Jun 18, 2008 4.100 4.159 4.066 4.126 136,931,040 -0.02(-0.54%)
Jun 17, 2008 4.157 4.215 4.140 4.149 176,046,704 +0.06(+1.55%)
Jun 16, 2008 3.921 4.127 3.921 4.085 115,086,200 +0.13(+3.20%)
Jun 13, 2008 3.835 4.000 3.835 3.958 119,488,296 +0.15(+3.97%)
Jun 12, 2008 3.901 3.953 3.751 3.808 124,087,656 -0.06(-1.46%)
Jun 11, 2008 3.967 4.000 3.852 3.864 117,489,720 -0.12(-2.94%)
Jun 10, 2008 3.993 4.052 3.910 3.981 121,339,520 +0.01(+0.24%)
Jun 09, 2008 4.059 4.077 3.906 3.971 130,744,360 -0.06(-1.49%)
Jun 06, 2008 4.162 4.182 4.028 4.032 156,896,592 -0.19(-4.59%)
Jun 05, 2008 4.106 4.244 4.090 4.226 178,776,784 +0.15(+3.69%)
Jun 04, 2008 4.005 4.091 3.986 4.075 129,167,976 +0.07(+1.74%)
Jun 03, 2008 4.035 4.095 3.963 4.005 117,398,976 -0.01(-0.15%)
Jun 02, 2008 4.058 4.079 4.003 4.011 124,302,640 -0.07(-1.70%)
May 30, 2008 4.029 4.088 4.015 4.081 105,410,960 +0.06(+1.58%)
May 29, 2008 4.030 4.098 4.008 4.018 137,151,856 +0.01(+0.34%)
May 28, 2008 4.037 4.040 3.950 4.004 134,011,720 -0.03(-0.67%)
May 27, 2008 3.913 4.045 3.898 4.031 202,163,536 +0.11(+2.90%)
May 26, 2008 3.928 3.943 3.872 3.917 126,636,920 +0.00(+0.00%)
May 23, 2008 3.928 3.943 3.872 3.917 126,636,920 -0.05(-1.15%)
May 22, 2008 3.934 3.985 3.900 3.963 107,810,960 +0.05(+1.23%)
May 21, 2008 4.019 4.058 3.875 3.915 141,408,464 -0.12(-3.00%)
May 20, 2008 4.109 4.135 4.002 4.036 158,242,336 -0.08(-1.91%)
May 19, 2008 3.950 4.237 3.943 4.114 373,808,064 +0.29(+7.62%)
May 16, 2008 3.821 3.841 3.743 3.823 124,132,960 +0.02(+0.45%)
May 15, 2008 3.695 3.816 3.678 3.806 138,353,040 +0.10(+2.59%)
May 14, 2008 3.746 3.788 3.699 3.710 91,782,080 -0.02(-0.48%)
May 13, 2008 3.728 3.748 3.666 3.728 100,416,040 +0.00(+0.04%)
May 12, 2008 3.650 3.747 3.589 3.727 144,307,696 +0.11(+2.93%)
May 09, 2008 3.610 3.667 3.583 3.620 84,869,240 -0.02(-0.52%)
May 08, 2008 3.687 3.708 3.578 3.639 162,624,992 -0.02(-0.53%)
May 07, 2008 3.763 3.832 3.655 3.659 167,531,424 -0.13(-3.34%)
May 06, 2008 3.776 3.838 3.752 3.785 130,912,920 -0.01(-0.28%)
May 05, 2008 3.864 3.889 3.793 3.796 112,946,736 -0.07(-1.80%)
May 02, 2008 4.015 4.060 3.820 3.865 163,096,720 -0.10(-2.58%)
May 01, 2008 3.920 4.000 3.898 3.968 143,939,824 +0.04(+0.93%)
Apr 30, 2008 4.045 4.067 3.896 3.932 157,512,336 -0.11(-2.61%)
Apr 29, 2008 4.071 4.088 3.993 4.037 134,526,512 -0.06(-1.50%)
Apr 28, 2008 4.032 4.125 4.006 4.098 219,857,936 +0.06(+1.37%)
Apr 25, 2008 3.890 4.066 3.863 4.043 189,139,632 +0.16(+4.08%)
Apr 24, 2008 3.885 4.027 3.846 3.885 421,478,720 -0.17(-4.09%)
Apr 23, 2008 4.015 4.132 3.937 4.050 383,804,320 +0.07(+1.76%)
Apr 22, 2008 3.997 3.997 3.877 3.980 144,903,456 -0.03(-0.72%)
Apr 21, 2008 4.002 4.067 3.953 4.009 186,755,952 +0.00(+0.10%)
Apr 18, 2008 3.824 4.100 3.816 4.005 335,826,880 +0.30(+8.18%)
Apr 17, 2008 3.709 3.751 3.680 3.702 124,399,320 -0.03(-0.74%)
Apr 16, 2008 3.651 3.750 3.647 3.729 134,934,720 +0.10(+2.88%)
Apr 15, 2008 3.648 3.699 3.533 3.625 136,253,024 -0.01(-0.15%)
Apr 14, 2008 3.585 3.700 3.564 3.631 87,089,096 +0.03(+0.86%)
Apr 11, 2008 3.599 3.715 3.581 3.599 135,694,304 -0.14(-3.80%)
Apr 10, 2008 3.724 3.775 3.636 3.741 125,109,560 +0.02(+0.59%)
Apr 09, 2008 3.828 3.833 3.683 3.720 133,206,736 -0.15(-3.76%)
Apr 08, 2008 3.820 3.881 3.775 3.865 99,308,320 +0.02(+0.52%)
Apr 07, 2008 3.868 3.921 3.800 3.845 133,449,040 +0.00(+0.04%)
Apr 04, 2008 3.763 3.892 3.714 3.844 143,054,192 +0.10(+2.58%)
Apr 03, 2008 3.757 3.800 3.691 3.747 162,996,544 -0.12(-3.14%)
Apr 02, 2008 3.854 3.950 3.806 3.869 171,851,744 +0.03(+0.87%)
Apr 01, 2008 3.650 3.854 3.638 3.835 194,680,144 +0.27(+7.57%)
Mar 31, 2008 3.513 3.582 3.482 3.565 109,424,680 +0.08(+2.21%)
Mar 28, 2008 3.550 3.611 3.463 3.488 105,580,760 -0.05(-1.47%)
Mar 27, 2008 3.719 3.735 3.540 3.540 158,847,536 -0.15(-4.07%)
Mar 26, 2008 3.707 3.756 3.662 3.690 125,701,176 -0.07(-1.82%)
Mar 25, 2008 3.792 3.814 3.703 3.759 126,547,360 -0.04(-1.03%)
Mar 24, 2008 3.691 3.846 3.638 3.797 187,906,656 +0.14(+3.77%)
Mar 21, 2008 3.509 3.675 3.469 3.659 228,249,616 +0.00(+0.00%)
Mar 20, 2008 3.509 3.675 3.469 3.659 228,225,360 +0.15(+4.30%)
Mar 19, 2008 3.555 3.700 3.509 3.509 220,837,680 -0.08(-2.13%)
Mar 18, 2008 3.413 3.596 3.380 3.585 191,033,536 +0.26(+7.77%)
Mar 17, 2008 3.286 3.389 3.246 3.326 194,208,464 -0.08(-2.48%)
Mar 14, 2008 3.430 3.534 3.303 3.411 248,403,696 -0.00(-0.15%)
Mar 13, 2008 3.256 3.478 3.218 3.416 214,149,904 +0.09(+2.72%)
Mar 12, 2008 3.338 3.412 3.282 3.325 154,976,320 -0.03(-0.95%)
Mar 11, 2008 3.297 3.358 3.186 3.357 194,910,384 +0.18(+5.80%)
Mar 10, 2008 3.195 3.257 3.146 3.174 186,445,680 -0.03(-0.97%)
Mar 07, 2008 3.110 3.244 3.100 3.204 208,761,200 +0.07(+2.15%)
Mar 06, 2008 3.237 3.273 3.125 3.137 166,864,352 -0.11(-3.46%)
Mar 05, 2008 3.283 3.317 3.191 3.249 222,533,664 -0.02(-0.54%)
Mar 04, 2008 3.083 3.330 3.062 3.267 334,078,048 +0.15(+4.66%)
Mar 03, 2008 3.179 3.224 3.060 3.122 274,405,504 -0.10(-3.16%)
Feb 29, 2008 3.350 3.375 3.199 3.224 233,290,592 -0.17(-4.98%)
Feb 28, 2008 3.515 3.530 3.356 3.393 263,328,960 -0.15(-4.26%)
Feb 27, 2008 3.534 3.574 3.478 3.543 178,608,432 -0.04(-1.14%)
Feb 26, 2008 3.595 3.675 3.514 3.584 197,824,064 -0.08(-2.16%)
Feb 25, 2008 3.618 3.675 3.571 3.663 157,163,264 +0.06(+1.65%)
Feb 22, 2008 3.527 3.611 3.493 3.604 246,848,960 +0.11(+3.12%)
Feb 21, 2008 3.697 3.711 3.469 3.495 263,015,872 -0.19(-5.08%)
Feb 20, 2008 3.595 3.694 3.555 3.682 129,012,520 +0.08(+2.16%)
Feb 19, 2008 3.677 3.700 3.578 3.604 142,182,176 -0.04(-1.21%)
Feb 18, 2008 3.750 3.760 3.597 3.648 222,529,856 +0.00(+0.00%)
Feb 15, 2008 3.750 3.760 3.597 3.648 222,400,864 -0.14(-3.75%)
Feb 14, 2008 3.886 3.894 3.759 3.790 149,866,096 -0.10(-2.48%)
Feb 13, 2008 3.749 3.942 3.663 3.886 221,404,432 +0.16(+4.41%)
Feb 12, 2008 3.772 3.853 3.689 3.723 188,978,240 -0.04(-0.98%)
Feb 11, 2008 3.657 3.798 3.639 3.760 155,273,136 +0.08(+2.30%)
Feb 08, 2008 3.670 3.730 3.626 3.675 234,007,664 +0.13(+3.65%)
Feb 07, 2008 3.369 3.635 3.361 3.546 290,032,800 +0.12(+3.53%)
Feb 06, 2008 3.615 3.622 3.409 3.425 247,989,200 -0.18(-4.99%)
Feb 05, 2008 3.640 3.711 3.600 3.604 192,677,664 -0.09(-2.52%)
Feb 04, 2008 3.725 3.833 3.695 3.697 183,093,040 -0.03(-0.91%)
Feb 01, 2008 3.951 3.970 3.668 3.732 327,219,840 -0.15(-3.95%)
Jan 31, 2008 3.446 3.943 3.442 3.885 857,303,744 +0.17(+4.70%)
Jan 30, 2008 3.677 3.871 3.663 3.711 495,251,264 +0.01(+0.35%)
Jan 29, 2008 3.788 3.795 3.603 3.697 199,160,512 -0.09(-2.47%)
Jan 28, 2008 3.845 3.870 3.717 3.791 170,051,680 -0.09(-2.29%)
Jan 25, 2008 3.934 4.072 3.817 3.880 200,535,984 -0.00(-0.09%)
Jan 24, 2008 3.727 3.894 3.709 3.884 197,746,816 +0.19(+5.00%)
Jan 23, 2008 3.780 3.840 3.498 3.699 408,267,072 -0.23(-5.75%)
Jan 22, 2008 3.679 3.986 3.611 3.924 256,689,920 -0.06(-1.60%)
Jan 21, 2008 4.061 4.115 3.902 3.988 267,284,640 +0.00(+0.00%)
Jan 18, 2008 4.061 4.115 3.902 3.988 266,406,640 -0.02(-0.45%)
Jan 17, 2008 4.008 4.112 3.977 4.006 197,984,192 -0.01(-0.29%)
Jan 16, 2008 3.979 4.118 3.922 4.018 248,180,432 +0.01(+0.14%)
Jan 15, 2008 4.024 4.051 3.925 4.012 193,146,224 -0.13(-3.17%)
Jan 14, 2008 4.109 4.166 3.943 4.144 181,120,960 +0.09(+2.21%)
Jan 11, 2008 4.202 4.202 4.014 4.054 212,485,680 -0.16(-3.77%)
Jan 10, 2008 4.199 4.298 4.149 4.213 229,395,376 -0.05(-1.13%)
Jan 09, 2008 4.378 4.390 4.012 4.261 328,216,544 -0.13(-3.03%)
Jan 08, 2008 4.378 4.591 4.346 4.394 245,678,096 -0.05(-1.06%)
Jan 07, 2008 4.431 4.529 4.274 4.441 199,631,104 +0.00(+0.03%)
Jan 04, 2008 4.663 4.670 4.425 4.439 205,399,280 -0.32(-6.74%)
Jan 03, 2008 4.803 4.862 4.726 4.761 182,449,344 -0.05(-1.08%)
Jan 02, 2008 4.768 4.872 4.735 4.812 277,215,168 +0.18(+3.90%)
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.