Amazon.com (NQ: AMZN )

2,146.38 +4.13 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.027 2.064 2.010 2.043 188,350,000 +0.00(+0.05%)
Sep 29, 2004 1.972 2.046 1.968 2.042 198,474,000 +0.07(+3.58%)
Sep 28, 2004 2.014 2.017 1.948 1.972 238,144,000 -0.02(-1.25%)
Sep 27, 2004 2.035 2.050 1.988 1.996 168,398,000 -0.05(-2.47%)
Sep 24, 2004 2.091 2.095 2.042 2.047 124,368,000 -0.04(-2.13%)
Sep 23, 2004 2.067 2.110 2.055 2.091 148,238,000 +0.02(+1.09%)
Sep 22, 2004 2.158 2.162 2.058 2.069 244,422,000 -0.10(-4.42%)
Sep 21, 2004 2.175 2.188 2.139 2.165 133,974,000 +0.00(+0.05%)
Sep 20, 2004 2.142 2.200 2.131 2.163 184,450,000 +0.02(+0.72%)
Sep 17, 2004 2.143 2.163 2.119 2.148 157,778,000 +0.02(+0.92%)
Sep 16, 2004 2.123 2.214 2.118 2.128 231,874,000 +0.02(+0.85%)
Sep 15, 2004 2.100 2.159 2.094 2.111 222,932,000 -0.02(-1.08%)
Sep 14, 2004 2.010 2.138 1.995 2.134 327,732,000 +0.13(+6.65%)
Sep 13, 2004 1.957 2.002 1.941 2.001 161,898,000 +0.07(+3.73%)
Sep 10, 2004 1.910 1.940 1.895 1.929 92,332,000 +0.03(+1.31%)
Sep 09, 2004 1.911 1.915 1.868 1.903 139,266,000 +0.00(+0.16%)
Sep 08, 2004 1.921 1.940 1.885 1.901 132,162,000 -0.02(-1.30%)
Sep 07, 2004 1.952 1.968 1.905 1.925 116,544,000 -0.01(-0.59%)
Sep 03, 2004 1.950 2.001 1.932 1.937 104,622,000 -0.02(-1.12%)
Sep 02, 2004 1.901 1.982 1.895 1.959 114,534,000 +0.05(+2.46%)
Sep 01, 2004 1.911 1.950 1.901 1.912 105,126,000 +0.00(+0.26%)
Aug 31, 2004 1.925 1.942 1.893 1.907 123,022,000 -0.01(-0.44%)
Aug 30, 2004 1.992 1.998 1.913 1.915 154,348,000 -0.08(-3.98%)
Aug 27, 2004 2.015 2.019 1.980 1.995 84,820,000 -0.01(-0.72%)
Aug 26, 2004 2.009 2.042 1.985 2.010 139,608,000 -0.01(-0.27%)
Aug 25, 2004 1.950 2.025 1.908 2.015 145,174,000 +0.06(+3.20%)
Aug 24, 2004 1.988 1.996 1.916 1.952 153,824,000 -0.02(-1.01%)
Aug 23, 2004 1.994 2.000 1.956 1.972 110,640,000 -0.00(-0.15%)
Aug 20, 2004 1.923 1.996 1.905 1.976 135,752,000 +0.04(+2.28%)
Aug 19, 2004 2.017 2.024 1.817 1.931 254,100,000 -0.04(-1.85%)
Aug 18, 2004 1.896 1.977 1.871 1.968 190,960,000 +0.06(+2.96%)
Aug 17, 2004 1.925 1.972 1.895 1.911 223,272,000 +0.01(+0.74%)
Aug 16, 2004 1.807 1.920 1.799 1.897 163,468,000 +0.09(+5.04%)
Aug 13, 2004 1.828 1.850 1.794 1.806 99,620,000 -0.01(-0.44%)
Aug 12, 2004 1.810 1.867 1.808 1.815 182,460,000 -0.01(-0.74%)
Aug 11, 2004 1.820 1.845 1.780 1.828 188,988,000 -0.03(-1.46%)
Aug 10, 2004 1.784 1.860 1.778 1.855 202,088,000 +0.09(+5.04%)
Aug 09, 2004 1.767 1.815 1.742 1.766 183,416,000 -0.01(-0.48%)
Aug 06, 2004 1.762 1.833 1.742 1.774 230,376,000 -0.01(-0.34%)
Aug 05, 2004 1.874 1.874 1.769 1.780 168,084,000 -0.08(-4.07%)
Aug 04, 2004 1.843 1.873 1.820 1.856 195,374,000 -0.02(-1.30%)
Aug 03, 2004 1.914 1.954 1.861 1.881 155,414,000 -0.03(-1.80%)
Aug 02, 2004 1.922 1.938 1.891 1.915 118,388,000 -0.03(-1.59%)
Jul 30, 2004 1.925 1.971 1.911 1.946 120,694,000 +0.02(+0.88%)
Jul 29, 2004 1.915 1.948 1.901 1.929 164,006,000 +0.03(+1.61%)
Jul 28, 2004 1.960 1.978 1.869 1.899 203,776,000 -0.06(-2.91%)
Jul 27, 2004 1.959 1.996 1.940 1.956 210,720,000 +0.02(+0.85%)
Jul 26, 2004 2.000 2.012 1.917 1.939 279,469,984 -0.06(-3.00%)
Jul 23, 2004 2.123 2.138 1.978 1.999 718,662,016 -0.29(-12.75%)
Jul 22, 2004 2.185 2.304 2.182 2.291 330,169,984 +0.05(+2.37%)
Jul 21, 2004 2.366 2.380 2.226 2.238 187,442,000 -0.11(-4.75%)
Jul 20, 2004 2.307 2.393 2.306 2.349 152,792,000 +0.05(+2.11%)
Jul 19, 2004 2.363 2.363 2.257 2.301 197,128,000 -0.05(-2.29%)
Jul 16, 2004 2.450 2.453 2.339 2.355 185,736,000 -0.08(-3.23%)
Jul 15, 2004 2.478 2.483 2.406 2.433 104,944,000 -0.04(-1.68%)
Jul 14, 2004 2.453 2.520 2.445 2.475 101,514,000 -0.00(-0.20%)
Jul 13, 2004 2.458 2.499 2.443 2.480 98,194,000 +0.03(+1.12%)
Jul 12, 2004 2.408 2.467 2.401 2.453 141,472,000 +0.04(+1.51%)
Jul 09, 2004 2.491 2.500 2.391 2.416 160,670,000 -0.06(-2.38%)
Jul 08, 2004 2.427 2.498 2.424 2.475 200,700,000 -0.07(-2.94%)
Jul 07, 2004 2.539 2.602 2.512 2.550 131,678,000 -0.01(-0.47%)
Jul 06, 2004 2.620 2.630 2.525 2.562 123,148,000 -0.07(-2.57%)
Jul 02, 2004 2.630 2.662 2.591 2.630 97,246,000 +0.00(+0.06%)
Jul 01, 2004 2.689 2.702 2.603 2.628 144,418,000 -0.09(-3.38%)
Jun 30, 2004 2.685 2.735 2.671 2.720 138,298,000 +0.03(+1.28%)
Jun 29, 2004 2.663 2.697 2.632 2.686 171,878,000 +0.02(+0.60%)
Jun 28, 2004 2.610 2.702 2.610 2.670 230,134,000 +0.08(+3.07%)
Jun 25, 2004 2.551 2.596 2.543 2.590 153,310,000 +0.04(+1.53%)
Jun 24, 2004 2.550 2.597 2.534 2.551 135,212,000 +0.01(+0.41%)
Jun 23, 2004 2.439 2.550 2.417 2.541 151,914,000 +0.09(+3.69%)
Jun 22, 2004 2.482 2.490 2.412 2.450 163,208,000 -0.04(-1.55%)
Jun 21, 2004 2.479 2.515 2.462 2.489 89,804,000 +0.01(+0.34%)
Jun 18, 2004 2.485 2.514 2.470 2.480 88,686,000 -0.01(-0.34%)
Jun 17, 2004 2.525 2.546 2.470 2.489 117,596,000 -0.04(-1.58%)
Jun 16, 2004 2.506 2.538 2.495 2.529 81,950,000 +0.02(+0.92%)
Jun 15, 2004 2.487 2.530 2.474 2.506 138,248,000 +0.04(+1.75%)
Jun 14, 2004 2.473 2.499 2.452 2.462 103,618,000 -0.03(-1.38%)
Jun 10, 2004 2.518 2.523 2.463 2.497 144,178,000 -0.02(-0.60%)
Jun 09, 2004 2.580 2.591 2.501 2.512 131,606,000 -0.08(-3.27%)
Jun 08, 2004 2.570 2.606 2.555 2.597 119,912,000 +0.01(+0.35%)
Jun 07, 2004 2.584 2.599 2.533 2.588 154,258,000 +0.04(+1.59%)
Jun 04, 2004 2.510 2.575 2.500 2.547 251,724,000 +0.08(+3.14%)
Jun 03, 2004 2.497 2.518 2.466 2.470 166,942,000 -0.05(-1.89%)
Jun 02, 2004 2.522 2.561 2.489 2.518 249,516,000 +0.01(+0.24%)
Jun 01, 2004 2.394 2.522 2.385 2.511 258,848,000 +0.09(+3.57%)
May 28, 2004 2.364 2.434 2.344 2.425 212,584,000 +0.04(+1.85%)
May 27, 2004 2.263 2.392 2.243 2.381 283,536,000 +0.15(+6.56%)
May 26, 2004 2.184 2.250 2.183 2.235 148,514,000 +0.05(+2.45%)
May 25, 2004 2.087 2.193 2.070 2.181 144,836,000 +0.10(+4.78%)
May 24, 2004 2.062 2.115 2.058 2.082 101,512,000 +0.02(+1.12%)
May 21, 2004 2.059 2.074 2.027 2.058 105,476,000 +0.01(+0.46%)
May 20, 2004 2.083 2.099 2.040 2.049 118,556,000 -0.04(-1.70%)
May 19, 2004 2.119 2.163 2.074 2.084 147,608,000 -0.02(-0.71%)
May 18, 2004 2.112 2.120 2.091 2.099 112,104,000 -0.00(-0.21%)
May 17, 2004 2.112 2.130 2.085 2.104 132,580,000 -0.05(-2.25%)
May 14, 2004 2.183 2.196 2.138 2.152 102,542,000 -0.03(-1.28%)
May 13, 2004 2.123 2.207 2.112 2.180 165,222,000 +0.03(+1.37%)
May 12, 2004 2.099 2.158 2.062 2.151 149,810,000 +0.02(+0.75%)
May 11, 2004 2.095 2.152 2.095 2.135 151,970,000 +0.07(+3.49%)
May 10, 2004 2.062 2.107 2.029 2.063 204,404,000 -0.03(-1.53%)
May 07, 2004 2.148 2.209 2.084 2.095 185,944,000 -0.06(-2.87%)
May 06, 2004 2.178 2.212 2.139 2.157 156,480,000 -0.06(-2.53%)
May 05, 2004 2.199 2.252 2.197 2.213 97,808,000 +0.02(+0.71%)
May 04, 2004 2.220 2.228 2.185 2.197 145,778,000 -0.02(-1.04%)
May 03, 2004 2.172 2.257 2.171 2.220 138,466,000 +0.04(+1.86%)
Apr 30, 2004 2.303 2.317 2.166 2.180 197,596,000 -0.13(-5.61%)
Apr 29, 2004 2.346 2.354 2.276 2.309 180,810,000 -0.04(-1.66%)
Apr 28, 2004 2.381 2.417 2.332 2.349 122,634,000 -0.05(-2.15%)
Apr 27, 2004 2.381 2.440 2.340 2.400 179,690,000 +0.04(+1.59%)
Apr 26, 2004 2.312 2.388 2.308 2.362 146,864,000 +0.05(+2.07%)
Apr 23, 2004 2.295 2.344 2.276 2.314 292,057,984 -0.13(-5.26%)
Apr 22, 2004 2.297 2.455 2.295 2.443 320,005,984 +0.16(+6.87%)
Apr 21, 2004 2.263 2.325 2.245 2.286 121,220,000 +0.03(+1.15%)
Apr 20, 2004 2.381 2.390 2.259 2.260 187,802,000 -0.10(-4.05%)
Apr 19, 2004 2.268 2.364 2.256 2.356 107,338,000 +0.08(+3.54%)
Apr 16, 2004 2.353 2.355 2.267 2.275 168,102,000 -0.07(-3.17%)
Apr 15, 2004 2.347 2.380 2.300 2.349 112,088,000 +0.01(+0.43%)
Apr 14, 2004 2.299 2.383 2.299 2.340 122,970,000 +0.01(+0.45%)
Apr 13, 2004 2.400 2.417 2.318 2.329 114,582,000 -0.07(-2.88%)
Apr 12, 2004 2.402 2.418 2.378 2.398 86,936,000 -0.01(-0.29%)
Apr 08, 2004 2.392 2.408 2.350 2.405 177,594,000 +0.11(+4.91%)
Apr 07, 2004 2.310 2.340 2.269 2.292 91,202,000 -0.03(-1.27%)
Apr 06, 2004 2.316 2.349 2.288 2.322 118,450,000 -0.03(-1.11%)
Apr 05, 2004 2.284 2.354 2.280 2.348 118,786,000 +0.04(+1.89%)
Apr 02, 2004 2.293 2.312 2.263 2.304 162,994,000 +0.07(+3.02%)
Apr 01, 2004 2.172 2.242 2.165 2.237 130,232,000 +0.07(+3.37%)
Mar 31, 2004 2.192 2.200 2.147 2.164 93,582,000 -0.03(-1.19%)
Mar 30, 2004 2.135 2.196 2.128 2.190 109,154,000 +0.05(+2.43%)
Mar 29, 2004 2.103 2.140 2.099 2.138 111,356,000 +0.05(+2.54%)
Mar 26, 2004 2.100 2.124 2.064 2.085 114,808,000 -0.01(-0.69%)
Mar 25, 2004 2.000 2.110 2.000 2.099 142,286,000 +0.12(+5.96%)
Mar 24, 2004 2.018 2.019 1.958 1.982 157,520,000 -0.03(-1.49%)
Mar 23, 2004 2.061 2.087 1.992 2.011 224,602,000 -0.03(-1.52%)
Mar 22, 2004 2.087 2.092 2.026 2.042 179,932,000 -0.10(-4.56%)
Mar 19, 2004 2.154 2.188 2.131 2.140 115,140,000 -0.01(-0.49%)
Mar 18, 2004 2.127 2.160 2.111 2.151 114,496,000 +0.01(+0.49%)
Mar 17, 2004 2.150 2.172 2.130 2.140 102,262,000 +0.03(+1.59%)
Mar 16, 2004 2.073 2.118 2.063 2.107 124,922,000 +0.05(+2.56%)
Mar 15, 2004 2.113 2.140 2.046 2.054 132,312,000 -0.07(-3.20%)
Mar 12, 2004 2.067 2.131 2.065 2.122 124,534,000 +0.06(+2.81%)
Mar 11, 2004 2.054 2.119 2.052 2.064 142,346,000 -0.01(-0.65%)
Mar 10, 2004 2.136 2.160 2.073 2.078 138,674,000 -0.06(-2.72%)
Mar 09, 2004 2.164 2.195 2.114 2.135 131,880,000 -0.04(-1.82%)
Mar 08, 2004 2.200 2.253 2.156 2.175 132,230,000 -0.03(-1.34%)
Mar 05, 2004 2.186 2.241 2.176 2.204 128,528,000 -0.02(-0.68%)
Mar 04, 2004 2.158 2.224 2.155 2.220 147,618,000 +0.06(+2.83%)
Mar 03, 2004 2.086 2.169 2.083 2.159 192,080,000 +0.06(+2.76%)
Mar 02, 2004 2.136 2.175 2.093 2.100 140,198,000 -0.05(-2.23%)
Mar 01, 2004 2.144 2.174 2.129 2.148 99,396,000 -0.00(-0.09%)
Feb 27, 2004 2.171 2.180 2.126 2.151 143,326,000 -0.03(-1.47%)
Feb 26, 2004 2.150 2.192 2.150 2.183 119,284,000 +0.04(+1.65%)
Feb 25, 2004 2.125 2.164 2.125 2.147 143,452,000 +0.03(+1.47%)
Feb 24, 2004 2.195 2.197 2.111 2.116 221,930,000 -0.08(-3.75%)
Feb 23, 2004 2.260 2.263 2.167 2.198 186,922,000 -0.06(-2.66%)
Feb 20, 2004 2.240 2.269 2.236 2.259 149,532,000 +0.03(+1.16%)
Feb 19, 2004 2.257 2.308 2.232 2.232 149,252,000 -0.01(-0.49%)
Feb 18, 2004 2.268 2.268 2.232 2.244 159,136,000 -0.03(-1.45%)
Feb 17, 2004 2.307 2.322 2.240 2.276 220,920,000 -0.04(-1.83%)
Feb 13, 2004 2.365 2.385 2.312 2.319 108,660,000 -0.03(-1.44%)
Feb 12, 2004 2.350 2.405 2.336 2.353 135,172,000 -0.00(-0.17%)
Feb 11, 2004 2.293 2.368 2.277 2.357 157,694,000 +0.08(+3.40%)
Feb 10, 2004 2.292 2.312 2.276 2.280 99,136,000 -0.01(-0.59%)
Feb 09, 2004 2.337 2.340 2.285 2.293 123,080,000 -0.02(-1.06%)
Feb 06, 2004 2.310 2.337 2.276 2.317 130,160,000 +0.02(+0.67%)
Feb 05, 2004 2.301 2.354 2.295 2.302 263,790,000 +0.03(+1.43%)
Feb 04, 2004 2.240 2.296 2.215 2.269 432,085,984 +0.02(+1.00%)
Feb 03, 2004 2.409 2.414 2.226 2.247 553,600,000 -0.17(-6.90%)
Feb 02, 2004 2.528 2.533 2.397 2.413 231,962,000 -0.11(-4.23%)
Jan 30, 2004 2.465 2.568 2.465 2.520 228,238,000 +0.06(+2.40%)
Jan 29, 2004 2.602 2.603 2.430 2.461 449,925,984 -0.14(-5.27%)
Jan 28, 2004 2.687 2.723 2.581 2.598 431,645,984 -0.19(-6.78%)
Jan 27, 2004 2.837 2.887 2.783 2.787 265,664,000 -0.06(-2.26%)
Jan 26, 2004 2.841 2.860 2.815 2.852 111,320,000 -0.00(-0.14%)
Jan 23, 2004 2.855 2.881 2.831 2.856 120,782,000 -0.00(-0.12%)
Jan 22, 2004 2.841 2.891 2.812 2.859 213,468,000 +0.05(+1.74%)
Jan 21, 2004 2.808 2.847 2.782 2.810 136,180,000 -0.02(-0.72%)
Jan 20, 2004 2.779 2.842 2.771 2.830 155,048,000 +0.04(+1.60%)
Jan 16, 2004 2.812 2.818 2.764 2.786 182,308,000 -0.02(-0.82%)
Jan 15, 2004 2.736 2.839 2.731 2.809 244,545,824 +0.02(+0.68%)
Jan 14, 2004 2.731 2.800 2.708 2.790 223,236,752 +0.04(+1.62%)
Jan 13, 2004 2.634 2.749 2.620 2.745 290,450,208 +0.10(+3.70%)
Jan 12, 2004 2.583 2.651 2.540 2.647 189,030,896 +0.07(+2.64%)
Jan 09, 2004 2.489 2.607 2.455 2.579 255,583,952 +0.07(+2.69%)
Jan 08, 2004 2.604 2.605 2.502 2.512 206,337,200 -0.08(-3.20%)
Jan 07, 2004 2.609 2.633 2.547 2.595 184,854,432 -0.06(-2.13%)
Jan 06, 2004 2.655 2.675 2.637 2.651 119,726,000 -0.01(-0.45%)
Jan 05, 2004 2.600 2.680 2.568 2.663 225,700,000 +0.07(+2.64%)
Jan 02, 2004 2.638 2.656 2.571 2.595 132,808,000 -0.04(-1.37%)
Dec 31, 2003 2.641 2.674 2.620 2.631 106,168,000 -0.01(-0.40%)
Dec 30, 2003 2.659 2.675 2.630 2.642 103,057,056 -0.03(-1.20%)
Dec 29, 2003 2.689 2.692 2.607 2.674 161,225,744 +0.00(+0.00%)
Dec 26, 2003 2.707 2.747 2.657 2.674 141,571,584 +0.01(+0.28%)
Dec 24, 2003 2.615 2.694 2.607 2.666 113,194,080 +0.04(+1.60%)
Dec 23, 2003 2.501 2.631 2.489 2.624 220,180,944 +0.13(+5.19%)
Dec 22, 2003 2.449 2.505 2.435 2.494 156,175,264 +0.03(+1.32%)
Dec 19, 2003 2.440 2.470 2.413 2.462 160,995,760 +0.02(+1.01%)
Dec 18, 2003 2.381 2.445 2.373 2.438 214,984,176 +0.06(+2.46%)
Dec 17, 2003 2.474 2.481 2.350 2.379 276,984,480 -0.10(-3.88%)
Dec 16, 2003 2.480 2.490 2.432 2.475 210,920,352 -0.05(-1.81%)
Dec 15, 2003 2.603 2.612 2.502 2.521 193,321,456 -0.03(-1.14%)
Dec 12, 2003 2.550 2.566 2.496 2.550 123,765,216 +0.01(+0.37%)
Dec 11, 2003 2.463 2.558 2.459 2.540 187,728,000 +0.08(+3.25%)
Dec 10, 2003 2.473 2.509 2.416 2.460 184,603,936 -0.01(-0.28%)
Dec 09, 2003 2.558 2.583 2.465 2.467 209,189,024 -0.09(-3.41%)
Dec 08, 2003 2.578 2.610 2.506 2.554 167,236,656 -0.02(-0.93%)
Dec 05, 2003 2.590 2.632 2.562 2.578 134,631,664 -0.01(-0.46%)
Dec 04, 2003 2.572 2.622 2.538 2.590 202,221,184 +0.01(+0.56%)
Dec 03, 2003 2.705 2.712 2.568 2.575 231,177,872 -0.12(-4.49%)
Dec 02, 2003 2.725 2.737 2.692 2.696 124,307,560 -0.04(-1.32%)
Dec 01, 2003 2.720 2.737 2.652 2.732 230,367,072 +0.03(+1.26%)
Nov 28, 2003 2.642 2.703 2.642 2.699 79,663,160 +0.05(+1.91%)
Nov 26, 2003 2.642 2.677 2.593 2.648 178,110,752 +0.02(+0.93%)
Nov 25, 2003 2.567 2.665 2.562 2.623 274,674,784 +0.06(+2.22%)
Nov 24, 2003 2.464 2.572 2.433 2.567 212,161,552 +0.14(+5.66%)
Nov 21, 2003 2.442 2.460 2.388 2.429 183,418,656 -0.01(-0.55%)
Nov 20, 2003 2.455 2.523 2.417 2.442 246,722,016 -0.03(-1.37%)
Nov 19, 2003 2.436 2.493 2.384 2.477 281,293,504 +0.05(+2.12%)
Nov 18, 2003 2.537 2.549 2.422 2.425 251,777,504 -0.09(-3.69%)
Nov 17, 2003 2.596 2.610 2.479 2.518 259,440,320 -0.10(-3.98%)
Nov 14, 2003 2.721 2.739 2.611 2.623 166,888,304 -0.12(-4.29%)
Nov 13, 2003 2.702 2.756 2.679 2.740 141,424,192 +0.03(+1.24%)
Nov 12, 2003 2.628 2.715 2.606 2.707 185,407,520 +0.10(+3.64%)
Nov 11, 2003 2.592 2.638 2.538 2.611 218,316,656 +0.01(+0.48%)
Nov 10, 2003 2.697 2.700 2.587 2.599 182,324,320 -0.12(-4.29%)
Nov 07, 2003 2.780 2.785 2.700 2.716 169,679,312 -0.03(-1.24%)
Nov 06, 2003 2.841 2.844 2.737 2.749 175,761,504 -0.09(-3.08%)
Nov 05, 2003 2.807 2.849 2.804 2.837 106,076,280 -0.01(-0.21%)
Nov 04, 2003 2.835 2.874 2.803 2.843 139,779,280 +0.01(+0.41%)
Nov 03, 2003 2.740 2.832 2.716 2.832 162,075,376 +0.11(+4.04%)
Oct 31, 2003 2.795 2.807 2.719 2.721 154,353,280 -0.08(-2.89%)
Oct 30, 2003 2.834 2.876 2.783 2.803 184,920,624 -0.03(-1.13%)
Oct 29, 2003 2.833 2.857 2.800 2.834 175,100,064 -0.00(-0.07%)
Oct 28, 2003 2.760 2.845 2.727 2.837 184,478,064 +0.10(+3.48%)
Oct 27, 2003 2.745 2.763 2.725 2.741 127,922,000 +0.02(+0.57%)
Oct 24, 2003 2.728 2.747 2.650 2.725 208,882,000 +0.01(+0.35%)
Oct 23, 2003 2.649 2.726 2.646 2.716 293,897,984 +0.01(+0.54%)
Oct 22, 2003 2.803 2.808 2.687 2.701 654,806,016 -0.27(-8.96%)
Oct 21, 2003 2.986 3.058 2.950 2.967 339,025,472 -0.01(-0.40%)
Oct 20, 2003 2.978 3.012 2.946 2.979 221,328,512 -0.01(-0.17%)
Oct 17, 2003 2.965 2.995 2.933 2.985 238,424,976 -0.00(-0.07%)
Oct 16, 2003 2.908 2.987 2.906 2.986 171,570,032 +0.06(+2.03%)
Oct 15, 2003 3.019 3.021 2.921 2.927 204,849,184 -0.07(-2.29%)
Oct 14, 2003 2.905 2.999 2.890 2.995 199,444,544 +0.08(+2.76%)
Oct 13, 2003 2.897 2.934 2.872 2.915 166,419,424 +0.01(+0.41%)
Oct 10, 2003 2.885 2.917 2.872 2.903 228,521,280 +0.01(+0.35%)
Oct 09, 2003 2.870 2.955 2.870 2.893 431,373,248 +0.11(+3.88%)
Oct 08, 2003 2.772 2.814 2.756 2.785 270,226,528 +0.04(+1.44%)
Oct 07, 2003 2.700 2.812 2.697 2.745 405,846,944 +0.04(+1.40%)
Oct 06, 2003 2.644 2.712 2.630 2.708 153,997,120 +0.06(+2.38%)
Oct 03, 2003 2.557 2.661 2.551 2.644 283,126,688 +0.14(+5.59%)
Oct 02, 2003 2.447 2.510 2.434 2.505 164,207,792 +0.05(+1.97%)
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.