Amazon.com (NQ: AMZN )

3,461.69 USD -26.55 (-0.76%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 170.16 171.44 167.41 169.64 6,719,529 -1.50(-0.88%)
Jan 28, 2011 171.45 173.71 166.90 171.14 19,901,732 -13.31(-7.22%)
Jan 27, 2011 177.48 185.00 177.31 184.45 14,469,520 +9.06(+5.17%)
Jan 26, 2011 177.51 177.89 174.63 175.39 3,751,036 -1.31(-0.74%)
Jan 25, 2011 175.50 176.75 174.28 176.70 4,650,968 -0.15(-0.08%)
Jan 24, 2011 177.95 178.49 174.15 176.85 5,601,093 -0.57(-0.32%)
Jan 21, 2011 183.00 183.25 176.84 177.42 6,812,240 -4.54(-2.50%)
Jan 20, 2011 185.29 186.85 181.00 181.96 5,713,868 -4.91(-2.63%)
Jan 19, 2011 190.90 191.00 186.21 186.87 3,885,324 -4.38(-2.29%)
Jan 18, 2011 188.66 191.60 188.25 191.25 3,895,606 +2.50(+1.32%)
Jan 14, 2011 185.50 188.94 184.92 188.75 3,664,965 +3.22(+1.74%)
Jan 13, 2011 183.60 186.45 183.51 185.53 3,366,993 +1.45(+0.79%)
Jan 12, 2011 185.36 185.38 183.30 184.08 2,639,287 -0.26(-0.14%)
Jan 11, 2011 185.42 186.00 183.21 184.34 2,815,264 -0.34(-0.18%)
Jan 10, 2011 185.04 185.29 182.51 184.68 3,376,178 -0.81(-0.44%)
Jan 07, 2011 187.88 188.45 183.74 185.49 5,222,815 -0.37(-0.20%)
Jan 06, 2011 186.50 187.41 185.25 185.86 3,168,462 -1.56(-0.83%)
Jan 05, 2011 184.10 187.45 184.07 187.42 3,397,646 +2.41(+1.30%)
Jan 04, 2011 186.15 187.70 183.78 185.01 5,031,722 +0.79(+0.43%)
Jan 03, 2011 181.37 186.00 181.21 184.22 5,331,113 +4.22(+2.34%)
Dec 31, 2010 181.96 182.30 179.51 180.00 3,453,895 -2.75(-1.50%)
Dec 30, 2010 183.92 184.55 182.75 182.75 1,961,124 -0.62(-0.34%)
Dec 29, 2010 181.80 184.35 180.41 183.37 3,121,133 +2.28(+1.26%)
Dec 28, 2010 182.10 182.77 181.05 181.09 1,974,955 -1.05(-0.58%)
Dec 27, 2010 181.90 183.14 180.45 182.14 2,249,334 -0.45(-0.25%)
Dec 23, 2010 184.34 184.98 181.89 182.59 3,359,880 -2.17(-1.17%)
Dec 22, 2010 185.00 185.45 184.11 184.76 2,578,063 +0.01(+0.01%)
Dec 21, 2010 183.88 185.65 182.60 184.75 5,111,613 +1.46(+0.80%)
Dec 20, 2010 179.27 183.98 178.04 183.29 8,724,990 +5.71(+3.22%)
Dec 17, 2010 178.41 178.75 177.02 177.58 4,508,074 -0.46(-0.26%)
Dec 16, 2010 175.58 178.30 175.04 178.04 4,119,918 +2.47(+1.41%)
Dec 15, 2010 173.72 179.00 173.59 175.57 5,810,403 +1.63(+0.94%)
Dec 14, 2010 174.28 175.76 173.09 173.94 3,685,463 -0.31(-0.18%)
Dec 13, 2010 176.33 177.94 173.73 174.25 4,206,511 -1.37(-0.78%)
Dec 10, 2010 174.88 175.95 173.36 175.62 3,566,523 +0.77(+0.44%)
Dec 09, 2010 177.77 178.11 173.80 174.85 4,555,444 -1.44(-0.82%)
Dec 08, 2010 177.49 178.16 175.20 176.29 3,729,834 -0.48(-0.27%)
Dec 07, 2010 180.50 181.47 176.57 176.77 5,077,003 -1.28(-0.72%)
Dec 06, 2010 175.52 178.43 174.60 178.05 5,654,114 +2.37(+1.35%)
Dec 03, 2010 175.50 176.40 174.05 175.68 4,909,659 -0.85(-0.48%)
Dec 02, 2010 176.86 177.45 173.92 176.53 5,539,775 -0.02(-0.01%)
Dec 01, 2010 179.16 179.32 176.00 176.55 5,770,065 +1.15(+0.66%)
Nov 30, 2010 176.95 177.70 174.90 175.40 6,764,841 -4.09(-2.28%)
Nov 29, 2010 179.99 181.84 177.57 179.49 9,694,761 +2.29(+1.29%)
Nov 26, 2010 177.36 178.38 176.16 177.20 4,272,138 -0.05(-0.03%)
Nov 24, 2010 171.53 177.25 177.25 177.25 10,055,739 +9.05(+5.38%)
Nov 23, 2010 168.61 168.81 164.62 168.20 6,466,673 -2.19(-1.29%)
Nov 22, 2010 165.10 170.60 165.00 170.39 6,147,183 +5.57(+3.38%)
Nov 19, 2010 163.95 164.99 162.84 164.82 4,466,200 +0.65(+0.40%)
Nov 18, 2010 160.74 165.00 160.74 164.17 6,223,759 +5.82(+3.68%)
Nov 17, 2010 157.84 160.85 157.55 158.35 4,525,453 +0.57(+0.36%)
Nov 16, 2010 158.74 160.91 156.77 157.78 6,570,893 -1.12(-0.70%)
Nov 15, 2010 165.16 165.35 158.56 158.90 9,632,477 -6.78(-4.09%)
Nov 12, 2010 170.12 171.26 165.05 165.68 7,167,318 -4.69(-2.75%)
Nov 11, 2010 171.00 172.05 169.42 170.37 5,691,654 -2.96(-1.71%)
Nov 10, 2010 170.59 173.37 169.41 173.33 5,445,881 +3.06(+1.80%)
Nov 09, 2010 172.67 173.14 169.06 170.27 3,980,142 -1.72(-1.00%)
Nov 08, 2010 170.84 173.20 168.78 171.99 5,705,905 +1.22(+0.71%)
Nov 05, 2010 169.35 171.65 168.59 170.77 5,218,668 +1.84(+1.09%)
Nov 04, 2010 169.86 172.53 168.40 168.93 7,395,838 +0.46(+0.27%)
Nov 03, 2010 165.40 168.61 162.29 168.47 6,117,035 +3.86(+2.34%)
Nov 02, 2010 163.75 165.94 163.36 164.61 4,249,797 +2.03(+1.25%)
Nov 01, 2010 164.45 164.58 161.52 162.58 5,243,949 -2.65(-1.60%)
Oct 29, 2010 165.80 168.50 164.81 165.23 4,998,465 -1.61(-0.96%)
Oct 28, 2010 168.31 168.49 165.05 166.84 4,685,672 -0.67(-0.40%)
Oct 27, 2010 168.91 169.75 166.54 167.51 5,724,974 -1.49(-0.88%)
Oct 25, 2010 171.57 171.99 168.32 169.00 6,530,080 -0.13(-0.08%)
Oct 22, 2010 162.45 170.17 162.27 169.13 16,322,252 +4.16(+2.52%)
Oct 21, 2010 162.67 166.13 161.29 164.97 13,494,237 +6.30(+3.97%)
Oct 20, 2010 158.78 159.87 156.57 158.67 5,775,646 +0.00(+0.00%)
Oct 19, 2010 160.68 162.80 157.00 158.67 7,525,124 -4.89(-2.99%)
Oct 18, 2010 165.00 165.19 161.82 163.56 6,334,982 -1.08(-0.66%)
Oct 15, 2010 158.42 164.88 156.75 164.64 10,135,456 +9.11(+5.86%)
Oct 14, 2010 155.16 156.95 154.23 155.53 4,026,289 +0.36(+0.23%)
Oct 13, 2010 156.69 156.79 153.85 155.17 5,636,923 -1.31(-0.84%)
Oct 12, 2010 152.51 156.95 151.40 156.48 5,288,193 +3.45(+2.25%)
Oct 11, 2010 154.89 156.63 152.34 153.03 4,472,691 -2.52(-1.62%)
Oct 08, 2010 155.18 156.28 152.78 155.55 6,922,014 -0.72(-0.46%)
Oct 07, 2010 156.51 157.40 153.39 156.27 4,621,969 +0.87(+0.56%)
Oct 06, 2010 160.60 160.68 154.60 155.40 6,052,701 -5.47(-3.40%)
Oct 05, 2010 157.08 161.21 157.01 160.87 5,619,981 +5.48(+3.53%)
Oct 04, 2010 153.95 155.96 152.79 155.39 5,350,897 +1.68(+1.09%)
Oct 01, 2010 157.08 157.44 152.20 153.71 8,691,126 -3.35(-2.13%)
Sep 30, 2010 160.01 160.93 155.60 157.06 7,603,404 -1.93(-1.21%)
Sep 29, 2010 159.03 161.78 157.75 158.99 7,288,861 -0.71(-0.44%)
Sep 28, 2010 159.84 160.88 154.89 159.70 8,494,180 +0.33(+0.21%)
Sep 27, 2010 160.22 161.20 157.88 159.37 6,444,395 -1.36(-0.85%)
Sep 24, 2010 155.43 160.89 155.42 160.73 10,590,503 +7.88(+5.16%)
Sep 23, 2010 151.20 155.92 150.97 152.85 7,059,937 +1.02(+0.67%)
Sep 22, 2010 149.84 152.70 149.10 151.83 6,609,254 +1.10(+0.73%)
Sep 21, 2010 150.76 153.31 149.60 150.73 7,541,959 -0.57(-0.38%)
Sep 20, 2010 148.70 151.95 147.35 151.30 6,454,870 +2.98(+2.01%)
Sep 17, 2010 148.90 148.98 146.50 148.32 7,262,649 +2.88(+1.98%)
Sep 15, 2010 144.88 145.62 143.56 145.45 4,903,575 -0.30(-0.21%)
Sep 14, 2010 144.50 146.70 143.83 145.75 4,319,383 +0.68(+0.47%)
Sep 13, 2010 144.07 145.74 143.76 145.07 5,077,376 +2.63(+1.85%)
Sep 10, 2010 140.75 142.60 140.04 142.44 5,044,666 +2.06(+1.47%)
Sep 09, 2010 140.39 141.37 139.26 140.38 4,958,394 +1.24(+0.89%)
Sep 08, 2010 137.93 139.70 136.45 139.14 5,830,903 +1.92(+1.40%)
Sep 07, 2010 137.56 138.60 136.89 137.22 3,886,646 -1.57(-1.13%)
Sep 03, 2010 136.89 139.50 136.62 138.79 6,590,809 +3.58(+2.65%)
Sep 02, 2010 132.17 135.21 132.05 135.21 5,405,937 +2.72(+2.05%)
Sep 01, 2010 126.36 132.60 126.17 132.49 7,119,198 +7.66(+6.14%)
Aug 31, 2010 122.85 125.90 122.50 124.83 4,224,415 +1.04(+0.84%)
Aug 30, 2010 126.03 126.95 123.69 123.79 3,425,965 -2.85(-2.25%)
Aug 27, 2010 125.46 126.64 122.25 126.64 5,080,505 +1.78(+1.43%)
Aug 26, 2010 127.15 127.59 124.82 124.86 4,694,318 -1.99(-1.57%)
Aug 25, 2010 123.85 127.37 123.83 126.85 5,339,310 +2.32(+1.86%)
Aug 24, 2010 125.41 125.44 123.18 124.53 5,369,619 -2.07(-1.64%)
Aug 23, 2010 127.86 129.22 126.50 126.60 3,861,296 -1.16(-0.91%)
Aug 20, 2010 127.20 128.04 126.02 127.76 4,172,548 +0.19(+0.15%)
Aug 19, 2010 129.22 130.02 126.82 127.57 5,582,487 -2.08(-1.60%)
Aug 18, 2010 129.25 130.81 128.26 129.65 7,901,221 +0.79(+0.61%)
Aug 17, 2010 127.34 129.98 126.79 128.86 5,044,609 +2.79(+2.21%)
Aug 16, 2010 123.61 127.37 123.04 126.07 4,024,643 +1.38(+1.11%)
Aug 13, 2010 126.06 127.48 124.26 124.69 3,983,580 -1.87(-1.48%)
Aug 12, 2010 123.76 127.00 123.55 126.56 4,367,819 +0.67(+0.53%)
Aug 11, 2010 128.10 128.12 125.20 125.89 5,541,670 -4.11(-3.16%)
Aug 10, 2010 127.95 130.00 127.38 130.00 5,696,513 +1.17(+0.91%)
Aug 09, 2010 128.46 129.93 127.85 128.83 5,085,719 +0.51(+0.40%)
Aug 06, 2010 126.72 128.40 125.90 128.32 5,065,977 +0.49(+0.38%)
Aug 05, 2010 126.77 128.00 125.82 127.83 4,271,786 +0.25(+0.20%)
Aug 04, 2010 123.06 128.47 123.00 127.58 9,270,728 +5.16(+4.22%)
Aug 03, 2010 120.00 122.87 119.68 122.42 5,961,476 +2.35(+1.96%)
Aug 02, 2010 119.15 120.38 117.57 120.07 5,472,381 +2.18(+1.85%)
Jul 30, 2010 115.53 118.74 114.51 117.89 7,083,180 +1.03(+0.88%)
Jul 29, 2010 117.99 118.87 115.52 116.86 6,182,142 -0.27(-0.23%)
Jul 28, 2010 117.00 118.20 116.40 117.13 5,459,765 +0.00(+0.00%)
Jul 27, 2010 118.43 118.50 115.07 117.13 7,779,306 -1.27(-1.07%)
Jul 26, 2010 118.26 118.60 114.88 118.40 11,125,466 -0.47(-0.40%)
Jul 23, 2010 105.93 119.28 105.80 118.87 42,421,074 -1.20(-1.00%)
Jul 22, 2010 118.71 120.87 118.02 120.07 14,556,324 +2.64(+2.25%)
Jul 21, 2010 120.62 121.25 117.26 117.43 5,008,699 -2.67(-2.22%)
Jul 20, 2010 120.61 120.71 117.51 120.10 6,784,920 +0.16(+0.13%)
Jul 19, 2010 118.38 120.74 117.00 119.94 5,026,739 +1.45(+1.22%)
Jul 16, 2010 121.28 121.92 118.01 118.49 6,227,899 -3.57(-2.92%)
Jul 15, 2010 120.13 122.48 119.26 122.06 6,048,938 -1.24(-1.01%)
Jul 14, 2010 123.03 123.75 121.47 123.30 5,256,452 -0.35(-0.28%)
Jul 13, 2010 120.69 124.88 120.30 123.65 7,074,695 +4.14(+3.46%)
Jul 12, 2010 117.81 119.70 117.32 119.51 4,783,312 +2.25(+1.92%)
Jul 09, 2010 116.55 117.40 114.65 117.26 4,065,036 +1.04(+0.89%)
Jul 08, 2010 115.02 117.48 114.07 116.22 6,774,348 +2.79(+2.46%)
Jul 07, 2010 109.84 113.63 109.81 113.43 4,940,838 +3.37(+3.06%)
Jul 06, 2010 110.65 112.53 109.00 110.06 5,216,579 +0.92(+0.84%)
Jul 02, 2010 110.92 111.29 108.56 109.14 4,477,303 -1.82(-1.64%)
Jul 01, 2010 108.90 111.69 106.70 110.96 8,529,724 +1.70(+1.56%)
Jun 30, 2010 108.58 112.68 108.11 109.26 9,740,658 +0.65(+0.60%)
Jun 29, 2010 116.26 116.48 106.01 108.61 12,849,387 -12.39(-10.24%)
Jun 25, 2010 118.14 121.76 117.63 121.00 5,770,282 +2.67(+2.26%)
Jun 24, 2010 120.61 120.85 116.80 118.33 7,771,060 -3.12(-2.57%)
Jun 23, 2010 122.11 123.22 120.04 121.45 5,455,031 -0.86(-0.70%)
Jun 22, 2010 122.65 125.23 121.55 122.31 6,206,995 -0.24(-0.20%)
Jun 21, 2010 126.79 127.48 121.41 122.55 5,324,094 -3.28(-2.61%)
Jun 18, 2010 126.48 127.48 125.07 125.83 3,840,699 -0.06(-0.05%)
Jun 17, 2010 126.74 127.80 124.69 125.89 3,478,979 -1.01(-0.80%)
Jun 16, 2010 125.39 127.98 125.36 126.90 3,964,437 +0.06(+0.05%)
Jun 15, 2010 123.20 126.92 122.50 126.84 4,540,253 +3.01(+2.43%)
Jun 14, 2010 124.24 125.70 123.50 123.83 3,922,912 +0.80(+0.65%)
Jun 11, 2010 121.39 123.53 120.29 123.03 4,204,286 -0.18(-0.15%)
Jun 10, 2010 120.00 123.50 119.20 123.21 6,060,519 +5.30(+4.49%)
Jun 09, 2010 120.31 121.47 117.36 117.91 7,369,148 -0.92(-0.78%)
Jun 08, 2010 122.00 122.00 115.80 118.83 11,508,385 -3.18(-2.60%)
Jun 07, 2010 125.84 126.61 121.67 122.01 6,566,342 -0.76(-0.62%)
Jun 04, 2010 126.33 128.20 122.18 122.77 5,497,625 -5.99(-4.65%)
Jun 03, 2010 126.25 129.15 124.85 128.76 5,276,804 +2.45(+1.94%)
Jun 02, 2010 124.02 126.43 121.65 126.31 4,752,888 +3.07(+2.49%)
Jun 01, 2010 124.97 126.57 123.02 123.24 3,659,489 -2.22(-1.77%)
May 28, 2010 126.70 127.60 124.01 125.46 3,955,852 -1.24(-0.98%)
May 27, 2010 124.98 126.85 120.60 126.70 4,747,774 +3.49(+2.83%)
May 26, 2010 125.05 125.79 122.30 123.21 6,964,520 -1.65(-1.32%)
May 25, 2010 118.54 125.19 118.50 124.86 7,119,758 +2.74(+2.24%)
May 24, 2010 122.57 124.50 120.65 122.12 4,538,750 -0.60(-0.49%)
May 21, 2010 117.89 124.97 117.52 122.72 7,968,396 +3.01(+2.51%)
May 20, 2010 119.85 125.00 118.78 119.71 8,582,911 -4.88(-3.92%)
May 19, 2010 125.51 127.93 123.80 124.59 6,463,275 -1.69(-1.34%)
May 18, 2010 130.14 131.25 125.51 126.28 5,256,892 -2.63(-2.04%)
May 17, 2010 128.24 129.95 125.80 128.91 5,642,103 +0.38(+0.29%)
May 14, 2010 130.36 131.00 126.76 128.53 5,277,824 -2.94(-2.23%)
May 13, 2010 133.93 136.99 131.00 131.47 5,929,941 -2.40(-1.79%)
May 12, 2010 131.41 134.13 129.68 133.87 5,904,273 +3.41(+2.61%)
May 11, 2010 132.89 133.08 128.47 130.46 6,044,527 -0.83(-0.63%)
May 10, 2010 129.95 132.21 129.26 131.29 6,806,050 +6.31(+5.05%)
May 07, 2010 127.97 131.18 123.76 124.98 11,936,041 -3.73(-2.90%)
May 06, 2010 130.00 132.33 120.60 128.71 10,187,938 -2.22(-1.70%)
May 05, 2010 129.15 131.61 127.55 130.93 9,461,830 +1.10(+0.85%)
May 04, 2010 135.62 135.81 128.38 129.83 12,667,739 -7.66(-5.57%)
May 03, 2010 137.20 139.44 136.11 137.49 5,661,523 +0.39(+0.28%)
Apr 30, 2010 141.40 141.40 136.91 137.10 6,113,453 -4.63(-3.27%)
Apr 29, 2010 140.09 142.45 139.79 141.73 6,314,109 +2.38(+1.71%)
Apr 28, 2010 142.59 142.75 138.69 139.35 9,234,787 -2.67(-1.88%)
Apr 27, 2010 145.55 146.44 141.11 142.02 8,638,918 -5.09(-3.46%)
Apr 26, 2010 143.20 147.73 142.90 147.11 9,318,247 +3.48(+2.42%)
Apr 23, 2010 145.38 149.09 142.42 143.63 18,981,078 -6.46(-4.30%)
Apr 22, 2010 147.01 151.09 145.88 150.09 15,047,294 +3.66(+2.50%)
Apr 21, 2010 145.17 149.00 143.52 146.43 7,357,838 +2.23(+1.55%)
Apr 20, 2010 143.83 144.64 142.10 144.20 4,311,666 +1.77(+1.24%)
Apr 19, 2010 142.35 143.67 139.13 142.43 6,021,940 +0.26(+0.18%)
Apr 16, 2010 144.88 147.17 141.45 142.17 8,401,062 -3.65(-2.50%)
Apr 15, 2010 144.55 147.09 144.00 145.82 7,829,586 +1.54(+1.07%)
Apr 14, 2010 140.34 144.50 139.20 144.28 7,886,588 +4.12(+2.94%)
Apr 13, 2010 141.23 141.98 139.12 140.16 4,784,563 -1.04(-0.74%)
Apr 12, 2010 140.00 142.91 139.68 141.20 5,445,211 +1.14(+0.81%)
Apr 09, 2010 140.72 141.33 139.07 140.06 6,014,526 -0.90(-0.64%)
Apr 08, 2010 134.71 141.25 134.71 140.96 12,689,076 +6.09(+4.52%)
Apr 07, 2010 135.96 136.08 133.86 134.87 5,945,147 -0.69(-0.51%)
Apr 06, 2010 131.23 136.00 131.18 135.56 7,949,739 +4.07(+3.10%)
Apr 05, 2010 132.85 133.74 130.78 131.49 5,816,309 -0.32(-0.24%)
Apr 01, 2010 135.80 131.81 131.81 131.81 8,785,800 -3.96(-2.92%)
Mar 31, 2010 136.00 136.80 134.48 135.77 4,600,553 -0.81(-0.59%)
Mar 30, 2010 135.74 138.19 135.36 136.58 6,192,605 +1.46(+1.08%)
Mar 29, 2010 135.37 136.63 134.33 135.12 4,626,529 +0.06(+0.04%)
Mar 26, 2010 134.90 136.99 133.76 135.06 6,575,480 +0.33(+0.24%)
Mar 25, 2010 129.14 136.91 128.04 134.73 16,209,512 +6.69(+5.22%)
Mar 24, 2010 128.64 129.40 127.20 128.04 4,703,138 -1.22(-0.94%)
Mar 23, 2010 130.89 130.94 128.07 129.26 4,213,020 -1.21(-0.93%)
Mar 22, 2010 130.20 130.96 128.64 130.47 5,371,244 +0.12(+0.09%)
Mar 19, 2010 133.71 133.71 129.66 130.35 8,906,225 -2.41(-1.82%)
Mar 18, 2010 131.02 132.85 130.44 132.76 5,021,797 +1.42(+1.08%)
Mar 17, 2010 132.41 132.69 131.22 131.34 4,358,719 -0.45(-0.34%)
Mar 16, 2010 131.24 132.29 130.50 131.79 4,132,413 +0.66(+0.50%)
Mar 15, 2010 131.70 132.00 128.63 131.13 6,328,484 -0.69(-0.52%)
Mar 12, 2010 134.20 134.20 131.18 131.82 6,151,927 -1.76(-1.32%)
Mar 11, 2010 130.45 133.62 130.36 133.58 7,240,938 +3.07(+2.35%)
Mar 10, 2010 129.11 131.17 128.48 130.51 5,625,694 +1.69(+1.31%)
Mar 09, 2010 129.59 130.81 127.97 128.82 6,071,029 -1.29(-0.99%)
Mar 08, 2010 128.30 130.85 127.71 130.11 5,605,822 +1.20(+0.93%)
Mar 05, 2010 129.13 129.45 127.07 128.91 6,771,126 +0.38(+0.30%)
Mar 04, 2010 125.96 128.85 125.57 128.53 7,495,023 +2.64(+2.10%)
Mar 03, 2010 125.40 126.94 124.43 125.89 6,440,101 +0.36(+0.29%)
Mar 02, 2010 125.01 127.35 124.80 125.53 12,097,458 +0.99(+0.79%)
Mar 01, 2010 118.85 124.66 117.53 124.54 13,296,403 +6.14(+5.19%)
Feb 26, 2010 117.88 119.43 117.00 118.40 5,721,864 +0.20(+0.17%)
Feb 25, 2010 118.17 118.34 115.85 118.20 9,533,239 -1.52(-1.27%)
Feb 24, 2010 117.96 119.80 117.15 119.72 7,389,889 +2.48(+2.12%)
Feb 23, 2010 118.01 119.25 116.51 117.24 7,068,161 -0.77(-0.65%)
Feb 22, 2010 117.37 118.97 116.18 118.01 6,807,286 +0.49(+0.42%)
Feb 19, 2010 117.91 119.09 117.00 117.52 7,117,494 -0.56(-0.47%)
Feb 18, 2010 115.84 118.51 114.82 118.08 9,800,045 +1.77(+1.52%)
Feb 17, 2010 117.07 117.13 115.55 116.31 8,945,189 -1.22(-1.04%)
Feb 16, 2010 120.06 120.50 117.18 117.53 8,932,699 -2.13(-1.78%)
Feb 12, 2010 118.99 119.66 119.66 119.66 8,073,500 -0.43(-0.36%)
Feb 11, 2010 117.21 120.42 116.50 120.09 8,343,469 +2.73(+2.33%)
Feb 10, 2010 118.00 118.61 116.00 117.36 6,233,200 -0.67(-0.57%)
Feb 09, 2010 118.20 119.09 117.00 118.03 9,223,074 +1.20(+1.03%)
Feb 08, 2010 119.38 121.00 116.56 116.83 9,890,196 -0.56(-0.48%)
Feb 05, 2010 115.88 117.65 114.10 117.39 11,027,086 +1.45(+1.25%)
Feb 04, 2010 118.64 120.33 115.74 115.94 12,775,378 -3.16(-2.65%)
Feb 03, 2010 117.12 119.61 116.56 119.10 12,405,747 +0.98(+0.83%)
Feb 02, 2010 118.79 118.98 114.40 118.12 23,079,748 -0.75(-0.63%)
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.