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 (%)
Apr 29, 2016 33.30 33.50 32.70 32.98 206,214,784 +2.88(+9.57%)
Apr 28, 2016 30.78 31.34 29.96 30.10 156,886,064 -0.23(-0.75%)
Apr 27, 2016 30.59 30.80 30.06 30.33 81,338,656 -0.52(-1.67%)
Apr 26, 2016 31.31 31.34 30.74 30.84 50,353,440 -0.47(-1.49%)
Apr 25, 2016 30.83 31.35 30.81 31.31 53,649,880 +0.29(+0.92%)
Apr 22, 2016 31.22 31.41 30.58 31.02 101,678,080 -0.53(-1.66%)
Apr 21, 2016 31.55 31.89 31.43 31.55 51,852,180 -0.10(-0.31%)
Apr 20, 2016 31.50 31.83 31.15 31.65 52,153,860 +0.25(+0.81%)
Apr 19, 2016 31.86 31.90 31.04 31.39 81,110,720 -0.37(-1.17%)
Apr 18, 2016 31.27 31.88 31.25 31.77 87,116,336 +0.47(+1.51%)
Apr 15, 2016 31.10 31.34 30.91 31.29 57,753,620 +0.26(+0.83%)
Apr 14, 2016 30.75 31.22 30.75 31.04 70,210,800 +0.30(+0.96%)
Apr 13, 2016 30.38 30.84 30.26 30.74 84,524,976 +0.58(+1.93%)
Apr 12, 2016 29.92 30.20 29.62 30.16 52,795,800 +0.36(+1.21%)
Apr 11, 2016 29.81 30.20 29.75 29.80 54,083,800 +0.07(+0.22%)
Apr 08, 2016 29.72 29.89 29.45 29.73 51,838,720 +0.16(+0.54%)
Apr 07, 2016 29.94 29.98 29.45 29.57 63,775,060 -0.53(-1.77%)
Apr 06, 2016 29.38 30.12 29.38 30.10 56,972,900 +0.80(+2.72%)
Apr 05, 2016 29.54 29.67 29.26 29.31 46,157,320 -0.35(-1.19%)
Apr 04, 2016 29.95 29.98 29.53 29.66 49,407,920 -0.27(-0.89%)
Apr 01, 2016 29.52 29.95 29.41 29.93 58,347,720 +0.24(+0.82%)
Mar 31, 2016 29.96 30.04 29.61 29.68 53,620,740 -0.25(-0.84%)
Mar 30, 2016 29.84 30.16 29.75 29.93 77,805,776 +0.24(+0.81%)
Mar 29, 2016 29.01 29.79 28.82 29.69 87,831,000 +0.70(+2.41%)
Mar 28, 2016 29.22 29.24 28.78 28.99 62,426,700 -0.15(-0.53%)
Mar 24, 2016 28.36 29.15 29.15 29.15 103,710,000 +0.67(+2.34%)
Mar 23, 2016 28.05 28.62 27.91 28.48 79,660,200 +0.46(+1.63%)
Mar 22, 2016 27.26 28.14 27.25 28.02 79,995,400 +0.32(+1.17%)
Mar 21, 2016 27.45 27.76 26.93 27.70 103,073,720 +0.10(+0.34%)
Mar 18, 2016 28.05 28.12 27.31 27.60 145,937,696 -0.37(-1.32%)
Mar 17, 2016 28.48 28.57 27.75 27.97 118,553,880 -0.74(-2.58%)
Mar 16, 2016 28.83 29.07 28.56 28.71 70,708,000 -0.14(-0.48%)
Mar 15, 2016 28.55 29.08 28.35 28.85 77,496,920 +0.18(+0.64%)
Mar 14, 2016 28.35 28.84 28.15 28.67 69,077,040 +0.19(+0.66%)
Mar 11, 2016 28.35 28.50 28.14 28.48 75,426,200 +0.53(+1.91%)
Mar 10, 2016 28.34 28.34 27.39 27.95 78,366,496 -0.03(-0.10%)
Mar 09, 2016 27.98 28.02 27.51 27.97 87,517,360 -0.04(-0.14%)
Mar 08, 2016 27.89 28.57 27.75 28.01 94,575,616 -0.13(-0.45%)
Mar 07, 2016 28.68 28.68 27.78 28.14 98,616,760 -0.62(-2.15%)
Mar 04, 2016 29.05 29.07 28.55 28.76 68,330,896 -0.12(-0.41%)
Mar 03, 2016 28.90 28.99 28.66 28.87 54,786,940 -0.14(-0.47%)
Mar 02, 2016 29.09 29.25 28.68 29.01 91,611,136 +0.06(+0.20%)
Mar 01, 2016 27.81 28.96 27.80 28.95 100,587,176 +1.33(+4.80%)
Feb 29, 2016 27.70 28.24 27.63 27.63 82,853,680 -0.14(-0.49%)
Feb 26, 2016 28.01 28.12 27.66 27.76 97,540,776 +0.00(+0.01%)
Feb 25, 2016 27.78 27.97 27.26 27.76 90,453,496 +0.06(+0.20%)
Feb 24, 2016 27.29 27.71 26.66 27.70 124,539,856 +0.06(+0.20%)
Feb 23, 2016 27.78 27.85 27.27 27.65 80,970,536 -0.33(-1.17%)
Feb 22, 2016 27.11 28.03 26.75 27.98 111,195,680 +1.23(+4.60%)
Feb 19, 2016 26.04 26.80 25.77 26.75 99,494,336 +0.50(+1.89%)
Feb 18, 2016 27.06 27.06 26.19 26.25 94,677,960 -0.45(-1.70%)
Feb 17, 2016 26.44 26.87 25.97 26.70 96,426,056 +0.65(+2.49%)
Feb 16, 2016 25.97 26.22 25.58 26.05 102,269,176 +0.70(+2.76%)
Feb 12, 2016 25.54 25.35 25.35 25.35 107,696,000 +0.16(+0.65%)
Feb 11, 2016 24.56 25.46 24.20 25.19 147,877,792 +0.67(+2.72%)
Feb 10, 2016 24.59 25.23 24.30 24.52 135,587,984 +0.42(+1.74%)
Feb 09, 2016 23.90 24.92 23.70 24.10 141,469,712 -0.30(-1.24%)
Feb 08, 2016 24.32 24.68 23.76 24.41 196,463,904 -0.70(-2.79%)
Feb 05, 2016 26.46 26.47 24.96 25.11 194,178,576 -1.71(-6.36%)
Feb 04, 2016 26.25 26.95 25.96 26.81 123,913,160 +0.26(+0.98%)
Feb 03, 2016 27.68 27.78 26.09 26.55 200,915,664 -1.05(-3.81%)
Feb 02, 2016 28.50 28.58 27.50 27.61 126,053,536 -1.14(-3.95%)
Feb 01, 2016 28.91 29.09 28.52 28.74 126,804,120 -0.61(-2.08%)
Jan 29, 2016 28.60 29.65 28.50 29.35 293,551,008 -2.42(-7.61%)
Jan 28, 2016 30.42 31.90 29.88 31.77 276,965,280 +2.60(+8.91%)
Jan 27, 2016 30.10 30.17 28.94 29.17 102,644,960 -0.89(-2.98%)
Jan 26, 2016 30.17 30.23 29.52 30.06 75,222,160 +0.24(+0.79%)
Jan 25, 2016 29.90 30.43 29.73 29.83 87,793,136 +0.01(+0.03%)
Jan 22, 2016 29.44 30.00 29.21 29.82 102,402,880 +1.07(+3.71%)
Jan 21, 2016 28.68 29.44 28.41 28.75 98,800,440 +0.16(+0.57%)
Jan 20, 2016 28.22 28.92 27.38 28.59 159,168,880 -0.14(-0.47%)
Jan 19, 2016 28.85 29.20 28.32 28.72 96,083,616 +0.21(+0.75%)
Jan 15, 2016 28.61 28.51 28.51 28.51 155,690,000 -1.14(-3.85%)
Jan 14, 2016 29.01 30.11 28.50 29.65 144,542,592 +0.56(+1.92%)
Jan 13, 2016 31.04 31.04 28.96 29.09 152,953,712 -1.80(-5.84%)
Jan 12, 2016 31.26 31.30 30.61 30.89 94,421,896 +0.01(+0.02%)
Jan 11, 2016 30.62 30.99 29.93 30.89 97,606,520 +0.53(+1.76%)
Jan 08, 2016 30.98 31.21 30.30 30.35 110,258,296 -0.04(-0.15%)
Jan 07, 2016 31.09 31.50 30.26 30.40 141,047,200 -1.24(-3.91%)
Jan 06, 2016 31.10 31.99 31.02 31.63 106,453,800 -0.06(-0.18%)
Jan 05, 2016 32.34 32.35 31.38 31.69 116,308,096 -0.16(-0.50%)
Jan 04, 2016 32.81 32.89 31.38 31.85 186,096,912 -1.95(-5.76%)
Dec 31, 2015 34.30 33.79 33.79 33.79 74,992,000 -0.66(-1.91%)
Dec 30, 2015 34.59 34.77 34.32 34.45 70,331,400 -0.25(-0.71%)
Dec 29, 2015 33.90 34.82 33.89 34.70 114,662,880 +0.94(+2.78%)
Dec 28, 2015 33.28 33.77 33.27 33.76 75,609,776 +0.62(+1.87%)
Dec 24, 2015 33.17 33.14 33.14 33.14 21,860,000 -0.05(-0.14%)
Dec 23, 2015 33.33 33.33 32.83 33.19 54,390,960 +0.03(+0.08%)
Dec 22, 2015 33.34 33.42 32.96 33.16 53,346,100 -0.07(-0.20%)
Dec 21, 2015 33.42 33.49 32.95 33.23 64,937,120 +0.02(+0.06%)
Dec 18, 2015 33.43 33.84 33.21 33.21 136,826,080 -0.33(-0.97%)
Dec 17, 2015 34.00 34.12 33.53 33.53 73,512,816 -0.26(-0.76%)
Dec 16, 2015 33.18 33.87 32.97 33.79 79,155,176 +0.86(+2.60%)
Dec 15, 2015 33.25 33.58 32.87 32.93 95,036,200 +0.04(+0.11%)
Dec 14, 2015 32.09 32.93 31.76 32.90 87,078,280 +0.89(+2.77%)
Dec 11, 2015 32.56 32.89 31.98 32.01 109,488,400 -1.11(-3.35%)
Dec 10, 2015 33.28 33.43 32.98 33.12 68,979,216 -0.12(-0.37%)
Dec 09, 2015 33.90 33.95 32.78 33.24 103,033,520 -0.63(-1.85%)
Dec 08, 2015 33.16 34.00 32.99 33.87 72,943,896 +0.38(+1.12%)
Dec 07, 2015 33.74 33.77 33.02 33.49 74,642,080 -0.14(-0.42%)
Dec 04, 2015 33.30 33.74 33.07 33.63 90,695,920 +0.32(+0.96%)
Dec 03, 2015 33.97 34.14 33.07 33.31 101,249,016 -0.49(-1.44%)
Dec 02, 2015 34.05 34.24 33.71 33.80 85,389,240 -0.15(-0.45%)
Dec 01, 2015 33.69 34.05 33.39 33.95 94,970,240 +0.71(+2.15%)
Nov 30, 2015 33.80 34.06 33.23 33.24 113,679,456 -0.42(-1.26%)
Nov 27, 2015 34.04 34.05 33.60 33.66 39,336,020 -0.10(-0.31%)
Nov 25, 2015 33.75 33.77 33.77 33.77 53,958,000 +0.21(+0.62%)
Nov 24, 2015 33.71 33.79 33.06 33.56 90,785,440 -0.39(-1.15%)
Nov 23, 2015 33.58 34.14 33.42 33.95 87,614,896 +0.53(+1.58%)
Nov 20, 2015 33.40 33.44 32.88 33.42 77,922,696 +0.36(+1.09%)
Nov 19, 2015 33.25 33.64 32.95 33.06 94,069,960 -0.11(-0.34%)
Nov 18, 2015 32.33 33.24 32.32 33.18 89,267,856 +1.01(+3.15%)
Nov 17, 2015 32.53 32.66 32.05 32.16 86,375,936 -0.23(-0.70%)
Nov 16, 2015 32.05 32.50 31.11 32.39 148,565,872 +0.27(+0.85%)
Nov 13, 2015 33.18 33.35 32.02 32.12 125,221,520 -1.16(-3.49%)
Nov 12, 2015 33.65 33.78 33.21 33.28 85,588,720 -0.38(-1.14%)
Nov 11, 2015 33.16 33.80 33.16 33.66 107,648,480 +0.68(+2.06%)
Nov 10, 2015 32.55 33.00 32.36 32.98 69,708,840 +0.21(+0.64%)
Nov 09, 2015 32.93 33.10 32.39 32.77 80,922,736 -0.19(-0.59%)
Nov 06, 2015 32.75 33.11 32.63 32.97 81,843,296 +0.19(+0.57%)
Nov 05, 2015 32.35 32.85 32.15 32.78 94,436,936 +0.73(+2.29%)
Nov 04, 2015 31.39 32.30 31.37 32.05 96,744,560 +0.78(+2.50%)
Nov 03, 2015 31.48 31.49 31.10 31.27 64,928,920 -0.15(-0.48%)
Nov 02, 2015 31.36 31.43 31.02 31.42 56,251,100 +0.12(+0.39%)
Oct 30, 2015 31.30 31.54 31.26 31.30 77,487,256 -0.03(-0.10%)
Oct 29, 2015 30.89 31.38 30.77 31.33 77,898,560 +0.47(+1.53%)
Oct 28, 2015 30.61 30.86 30.48 30.86 78,491,536 +0.30(+1.00%)
Oct 27, 2015 30.43 30.74 30.28 30.55 75,705,856 +0.12(+0.39%)
Oct 26, 2015 30.11 30.49 29.81 30.43 85,380,320 +0.48(+1.60%)
Oct 23, 2015 30.88 30.97 29.77 29.95 213,853,344 +1.76(+6.23%)
Oct 22, 2015 28.14 28.46 27.83 28.20 154,412,752 +0.41(+1.46%)
Oct 21, 2015 28.19 28.26 27.63 27.79 67,216,176 -0.26(-0.91%)
Oct 20, 2015 28.60 28.65 27.76 28.04 86,908,640 -0.61(-2.14%)
Oct 19, 2015 28.54 28.95 28.37 28.66 87,498,080 +0.12(+0.42%)
Oct 16, 2015 28.26 28.55 28.02 28.54 86,315,840 +0.42(+1.48%)
Oct 15, 2015 27.39 28.15 27.35 28.12 98,696,216 +0.88(+3.23%)
Oct 14, 2015 27.57 27.61 26.98 27.24 71,635,800 -0.20(-0.74%)
Oct 13, 2015 27.31 27.66 27.16 27.45 58,702,800 -0.06(-0.23%)
Oct 12, 2015 27.00 27.54 26.99 27.51 55,507,960 +0.52(+1.92%)
Oct 09, 2015 26.72 27.09 26.51 26.99 70,747,280 +0.33(+1.25%)
Oct 08, 2015 26.84 26.97 25.99 26.66 93,438,096 -0.44(-1.62%)
Oct 07, 2015 27.09 27.10 26.45 27.10 76,225,080 +0.22(+0.83%)
Oct 06, 2015 27.27 27.57 26.68 26.87 90,910,896 -0.31(-1.14%)
Oct 05, 2015 26.85 27.30 26.80 27.18 67,763,280 +0.56(+2.09%)
Oct 02, 2015 25.65 26.63 25.41 26.63 91,955,896 +0.59(+2.27%)
Oct 01, 2015 25.55 26.04 25.30 26.04 75,344,896 +0.44(+1.72%)
Sep 30, 2015 25.27 25.64 25.08 25.59 80,082,176 +0.79(+3.19%)
Sep 29, 2015 25.30 25.57 24.52 24.80 89,139,560 -0.40(-1.59%)
Sep 28, 2015 26.00 26.01 24.72 25.20 108,640,656 -1.01(-3.85%)
Sep 25, 2015 27.13 27.14 26.07 26.21 80,619,960 -0.48(-1.78%)
Sep 24, 2015 26.53 26.73 26.14 26.69 69,990,736 -0.12(-0.43%)
Sep 23, 2015 26.91 27.06 26.70 26.80 44,703,940 -0.12(-0.43%)
Sep 22, 2015 26.99 27.18 26.63 26.92 76,801,960 -0.50(-1.82%)
Sep 21, 2015 27.22 27.49 26.98 27.42 65,643,220 +0.41(+1.50%)
Sep 18, 2015 26.73 27.31 26.57 27.01 123,201,496 +0.07(+0.26%)
Sep 17, 2015 26.35 27.35 26.33 26.94 83,353,176 +0.57(+2.18%)
Sep 16, 2015 26.10 26.41 25.93 26.37 45,047,980 +0.25(+0.96%)
Sep 15, 2015 26.16 26.40 25.86 26.12 57,302,260 +0.05(+0.19%)
Sep 14, 2015 26.47 26.62 25.93 26.07 62,600,500 -0.40(-1.52%)
Sep 11, 2015 26.05 26.47 26.03 26.47 64,557,240 +0.36(+1.38%)
Sep 10, 2015 25.76 26.31 25.74 26.11 51,504,200 +0.27(+1.04%)
Sep 09, 2015 26.20 26.50 25.75 25.84 87,341,616 -0.03(-0.13%)
Sep 08, 2015 25.43 25.92 25.43 25.88 76,210,560 +0.93(+3.72%)
Sep 04, 2015 24.88 24.95 24.95 24.95 53,850,000 -0.29(-1.13%)
Sep 03, 2015 25.73 25.79 25.13 25.24 62,946,660 -0.29(-1.14%)
Sep 02, 2015 25.25 25.54 24.89 25.53 74,135,416 +0.70(+2.82%)
Sep 01, 2015 24.96 25.50 24.67 24.83 77,273,560 -0.82(-3.19%)
Aug 31, 2015 25.82 25.97 25.45 25.64 59,998,860 -0.26(-0.99%)
Aug 28, 2015 25.88 26.07 25.65 25.90 54,934,160 -0.02(-0.07%)
Aug 27, 2015 25.69 26.13 25.36 25.92 122,262,120 +0.88(+3.51%)
Aug 26, 2015 24.20 25.19 23.94 25.04 127,145,360 +1.72(+7.38%)
Aug 25, 2015 24.37 24.47 23.31 23.32 113,543,360 +0.15(+0.65%)
Aug 24, 2015 23.18 24.49 22.55 23.17 201,924,800 -1.55(-6.29%)
Aug 21, 2015 25.37 25.62 24.72 24.72 134,129,320 -1.07(-4.13%)
Aug 20, 2015 26.52 26.66 25.79 25.79 88,104,016 -0.86(-3.22%)
Aug 19, 2015 26.69 26.86 26.45 26.65 46,478,660 -0.11(-0.39%)
Aug 18, 2015 26.75 26.97 26.65 26.75 41,419,640 -0.01(-0.04%)
Aug 17, 2015 26.56 26.94 26.36 26.76 51,627,880 +0.18(+0.70%)
Aug 14, 2015 26.41 26.71 26.41 26.58 39,895,980 +0.09(+0.35%)
Aug 13, 2015 26.37 26.73 26.27 26.48 57,887,980 +0.19(+0.71%)
Aug 12, 2015 26.19 26.38 25.65 26.30 80,290,040 -0.08(-0.29%)
Aug 11, 2015 26.18 26.45 26.10 26.37 53,521,460 +0.17(+0.66%)
Aug 10, 2015 26.43 26.61 26.15 26.20 52,292,220 +0.07(+0.26%)
Aug 07, 2015 26.46 26.47 25.91 26.13 79,384,296 -0.34(-1.29%)
Aug 06, 2015 26.96 27.14 26.38 26.47 76,344,176 -0.38(-1.41%)
Aug 05, 2015 26.94 26.96 26.71 26.85 57,776,360 +0.26(+0.96%)
Aug 04, 2015 26.48 26.84 26.46 26.59 58,682,940 -0.16(-0.59%)
Aug 03, 2015 26.87 27.02 26.47 26.75 60,269,940 -0.06(-0.21%)
Jul 31, 2015 26.95 27.14 26.73 26.81 60,511,960 -0.03(-0.11%)
Jul 30, 2015 26.38 26.96 26.21 26.84 74,845,040 +0.39(+1.47%)
Jul 29, 2015 26.55 26.65 26.25 26.45 75,017,240 +0.15(+0.56%)
Jul 28, 2015 26.80 26.82 26.16 26.30 105,432,856 -0.27(-1.01%)
Jul 27, 2015 26.39 27.25 26.33 26.57 149,796,224 +0.10(+0.38%)
Jul 24, 2015 28.95 29.03 26.47 26.47 438,187,584 +2.36(+9.80%)
Jul 23, 2015 24.58 24.58 23.79 24.11 186,402,784 -0.30(-1.25%)
Jul 22, 2015 24.30 24.62 24.25 24.41 62,282,260 +0.01(+0.06%)
Jul 21, 2015 24.39 24.44 24.13 24.40 63,576,920 -0.01(-0.02%)
Jul 20, 2015 24.63 24.66 24.27 24.41 94,990,600 +0.25(+1.05%)
Jul 17, 2015 23.89 24.27 23.86 24.15 98,643,520 +0.38(+1.58%)
Jul 16, 2015 23.27 23.79 23.24 23.77 81,895,256 +0.71(+3.10%)
Jul 15, 2015 23.15 23.23 23.01 23.06 59,716,940 -0.22(-0.94%)
Jul 14, 2015 23.12 23.48 22.91 23.28 94,705,056 +0.50(+2.20%)
Jul 13, 2015 22.41 22.89 22.38 22.78 79,091,976 +0.60(+2.72%)
Jul 10, 2015 22.02 22.24 21.95 22.18 48,019,620 +0.46(+2.10%)
Jul 09, 2015 21.75 21.94 21.71 21.72 45,419,500 +0.23(+1.09%)
Jul 08, 2015 21.72 21.80 21.44 21.48 47,658,100 -0.35(-1.61%)
Jul 07, 2015 21.78 21.89 21.28 21.84 69,084,160 +0.03(+0.16%)
Jul 06, 2015 21.76 21.99 21.68 21.80 38,059,220 -0.08(-0.38%)
Jul 02, 2015 21.85 21.89 21.89 21.89 26,868,000 +0.02(+0.07%)
Jul 01, 2015 21.97 22.00 21.78 21.87 39,740,340 +0.16(+0.76%)
Jun 30, 2015 21.71 21.78 21.52 21.70 51,934,860 +0.21(+0.98%)
Jun 29, 2015 21.75 21.85 21.45 21.49 55,053,300 -0.41(-1.88%)
Jun 26, 2015 22.09 22.17 21.75 21.91 52,489,580 -0.10(-0.45%)
Jun 25, 2015 21.90 22.17 21.82 22.00 44,743,760 -0.04(-0.17%)
Jun 24, 2015 22.25 22.32 22.01 22.04 52,399,860 -0.26(-1.15%)
Jun 23, 2015 21.78 22.35 21.68 22.30 64,892,940 +0.48(+2.22%)
Jun 22, 2015 21.85 21.96 21.71 21.81 36,465,340 +0.07(+0.32%)
Jun 19, 2015 22.01 22.25 21.66 21.75 89,901,736 -0.22(-1.02%)
Jun 18, 2015 21.52 21.99 21.47 21.97 67,554,880 +0.58(+2.71%)
Jun 17, 2015 21.42 21.57 21.24 21.39 43,717,380 +0.03(+0.13%)
Jun 16, 2015 21.21 21.40 21.13 21.36 45,942,280 +0.18(+0.85%)
Jun 15, 2015 21.38 21.40 21.13 21.18 41,002,480 -0.31(-1.45%)
Jun 12, 2015 21.56 21.62 21.41 21.50 41,087,700 -0.15(-0.70%)
Jun 11, 2015 21.61 21.94 21.57 21.65 58,445,060 +0.11(+0.51%)
Jun 10, 2015 21.32 21.61 21.28 21.54 43,443,660 +0.26(+1.24%)
Jun 09, 2015 21.15 21.37 20.96 21.27 45,767,600 +0.10(+0.47%)
Jun 08, 2015 21.28 21.34 21.07 21.18 43,450,100 -0.17(-0.81%)
Jun 05, 2015 21.48 21.54 21.32 21.35 38,157,100 -0.19(-0.89%)
Jun 04, 2015 21.72 21.84 21.46 21.54 50,206,620 -0.29(-1.33%)
Jun 03, 2015 21.72 21.92 21.65 21.83 54,557,780 +0.28(+1.30%)
Jun 02, 2015 21.50 21.66 21.31 21.55 33,396,900 +0.00(+0.02%)
Jun 01, 2015 21.52 21.66 21.31 21.55 45,065,180 +0.08(+0.39%)
May 29, 2015 21.36 21.62 21.36 21.46 60,321,200 +0.13(+0.62%)
May 28, 2015 21.49 21.57 21.27 21.33 38,235,360 -0.24(-1.12%)
May 27, 2015 21.37 21.59 21.25 21.57 44,608,060 +0.30(+1.40%)
May 26, 2015 21.31 21.35 21.10 21.27 44,882,500 -0.11(-0.51%)
May 22, 2015 21.58 21.38 21.38 21.38 40,412,000 -0.20(-0.93%)
May 21, 2015 21.40 21.84 21.40 21.58 82,395,496 +0.39(+1.83%)
May 20, 2015 21.03 21.36 20.92 21.19 43,923,180 +0.11(+0.51%)
May 19, 2015 21.24 21.41 21.03 21.09 49,300,400 -0.18(-0.83%)
May 18, 2015 21.30 21.36 21.07 21.26 47,804,080 -0.04(-0.18%)
May 15, 2015 21.40 21.50 21.21 21.30 84,806,120 -0.31(-1.45%)
May 14, 2015 21.47 21.65 21.35 21.61 37,769,540 +0.27(+1.27%)
May 13, 2015 21.50 21.68 21.29 21.34 39,915,520 -0.21(-0.96%)
May 12, 2015 21.55 21.66 21.34 21.55 38,955,800 -0.09(-0.42%)
May 11, 2015 21.63 21.95 21.57 21.64 47,865,040 -0.04(-0.19%)
May 08, 2015 21.54 21.76 21.51 21.68 58,176,760 +0.34(+1.60%)
May 07, 2015 21.21 21.42 21.14 21.34 55,316,140 +0.39(+1.86%)
May 06, 2015 21.07 21.14 20.73 20.95 51,049,080 -0.10(-0.50%)
May 05, 2015 21.14 21.38 21.05 21.06 57,116,780 -0.09(-0.44%)
May 04, 2015 21.24 21.49 21.12 21.15 45,401,220 +0.01(+0.04%)
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.