Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

191.60 +1.73 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.854 6.726 6.726 6.726 90,460,000 -0.10(-1.44%)
Dec 30, 2009 6.920 6.920 6.764 6.824 138,263,264 -0.15(-2.09%)
Dec 29, 2009 7.064 7.129 6.928 6.971 168,010,240 +0.01(+0.07%)
Dec 28, 2009 6.987 7.099 6.926 6.965 175,278,320 +0.04(+0.61%)
Dec 24, 2009 6.960 6.985 6.877 6.923 102,575,536 -0.02(-0.34%)
Dec 23, 2009 6.740 6.952 6.718 6.947 190,932,896 +0.26(+3.88%)
Dec 22, 2009 6.688 6.800 6.633 6.688 164,159,184 +0.05(+0.72%)
Dec 21, 2009 6.524 6.660 6.510 6.639 189,408,256 +0.22(+3.35%)
Dec 18, 2009 6.396 6.439 6.282 6.424 192,107,152 +0.08(+1.24%)
Dec 17, 2009 6.468 6.504 6.345 6.346 169,542,480 -0.07(-1.13%)
Dec 16, 2009 6.546 6.572 6.383 6.418 204,967,840 -0.09(-1.44%)
Dec 15, 2009 6.538 6.623 6.480 6.511 148,581,520 -0.06(-0.88%)
Dec 14, 2009 6.511 6.630 6.468 6.569 200,151,744 -0.14(-2.06%)
Dec 11, 2009 6.803 6.814 6.660 6.707 161,027,280 -0.06(-0.91%)
Dec 10, 2009 6.620 6.809 6.620 6.769 226,874,064 +0.20(+3.10%)
Dec 09, 2009 6.730 6.736 6.491 6.566 252,355,920 -0.14(-2.09%)
Dec 08, 2009 6.715 6.804 6.644 6.705 160,055,904 -0.00(-0.07%)
Dec 07, 2009 6.900 6.950 6.692 6.710 156,739,536 -0.17(-2.45%)
Dec 04, 2009 7.171 7.173 6.755 6.879 296,546,048 -0.18(-2.54%)
Dec 03, 2009 7.181 7.295 7.038 7.059 330,267,040 -0.05(-0.76%)
Dec 02, 2009 6.957 7.133 6.948 7.112 234,968,784 +0.19(+2.71%)
Dec 01, 2009 6.847 6.968 6.787 6.925 192,801,584 +0.13(+1.91%)
Nov 30, 2009 6.609 6.804 6.608 6.795 202,389,136 +0.21(+3.17%)
Nov 27, 2009 6.515 6.650 6.494 6.587 88,451,336 -0.11(-1.71%)
Nov 25, 2009 6.665 6.710 6.620 6.702 101,528,936 +0.05(+0.82%)
Nov 24, 2009 6.678 6.716 6.611 6.647 146,307,040 -0.00(-0.05%)
Nov 23, 2009 6.553 6.650 6.550 6.650 136,792,416 +0.17(+2.58%)
Nov 20, 2009 6.388 6.500 6.370 6.483 133,110,896 +0.03(+0.52%)
Nov 19, 2009 6.527 6.527 6.424 6.449 119,962,440 -0.12(-1.75%)
Nov 18, 2009 6.545 6.571 6.476 6.564 104,269,600 +0.00(+0.03%)
Nov 17, 2009 6.570 6.593 6.466 6.562 154,959,840 -0.02(-0.26%)
Nov 16, 2009 6.606 6.728 6.549 6.580 179,318,800 -0.07(-1.04%)
Nov 13, 2009 6.543 6.649 6.487 6.649 147,664,256 +0.12(+1.87%)
Nov 12, 2009 6.499 6.607 6.499 6.527 144,182,992 +0.03(+0.48%)
Nov 11, 2009 6.554 6.566 6.417 6.495 148,682,624 -0.01(-0.18%)
Nov 10, 2009 6.340 6.530 6.300 6.508 210,585,392 +0.17(+2.75%)
Nov 09, 2009 6.356 6.416 6.280 6.333 172,485,360 +0.02(+0.37%)
Nov 06, 2009 6.150 6.349 6.133 6.310 264,599,216 +0.28(+4.63%)
Nov 05, 2009 5.873 6.048 5.812 6.030 181,735,280 +0.18(+3.00%)
Nov 04, 2009 5.950 5.963 5.838 5.855 152,349,056 -0.06(-1.07%)
Nov 03, 2009 5.883 5.944 5.832 5.918 189,554,144 -0.02(-0.40%)
Nov 02, 2009 5.933 5.975 5.835 5.942 225,593,984 +0.00(+0.03%)
Oct 30, 2009 6.098 6.145 5.910 5.941 266,327,472 -0.19(-3.07%)
Oct 29, 2009 6.195 6.215 6.006 6.129 256,436,192 +0.05(+0.77%)
Oct 28, 2009 6.079 6.256 6.038 6.082 337,639,360 -0.02(-0.35%)
Oct 27, 2009 6.146 6.213 5.971 6.104 405,744,160 -0.13(-2.06%)
Oct 26, 2009 5.960 6.284 5.925 6.232 644,743,872 +0.31(+5.19%)
Oct 23, 2009 5.852 5.982 5.531 5.925 1,166,115,456 +1.25(+26.80%)
Oct 22, 2009 4.683 4.705 4.585 4.673 326,762,400 +0.00(+0.03%)
Oct 21, 2009 4.763 4.832 4.646 4.671 154,798,144 -0.08(-1.64%)
Oct 20, 2009 4.718 4.805 4.713 4.749 155,550,096 +0.01(+0.32%)
Oct 19, 2009 4.768 4.814 4.713 4.734 120,350,480 -0.03(-0.67%)
Oct 16, 2009 4.765 4.806 4.681 4.766 140,803,424 -0.03(-0.72%)
Oct 15, 2009 4.756 4.853 4.754 4.801 124,841,856 -0.07(-1.49%)
Oct 14, 2009 4.811 4.891 4.801 4.873 110,872,560 +0.13(+2.77%)
Oct 13, 2009 4.691 4.763 4.684 4.742 94,411,440 +0.06(+1.31%)
Oct 12, 2009 4.780 4.812 4.654 4.680 111,826,376 -0.11(-2.20%)
Oct 09, 2009 4.750 4.798 4.713 4.785 93,920,800 +0.02(+0.51%)
Oct 08, 2009 4.740 4.836 4.712 4.761 193,559,456 +0.06(+1.33%)
Oct 07, 2009 4.575 4.724 4.558 4.699 148,901,744 +0.15(+3.37%)
Oct 06, 2009 4.466 4.554 4.420 4.545 139,272,880 +0.11(+2.53%)
Oct 05, 2009 4.513 4.546 4.413 4.434 140,571,184 -0.06(-1.31%)
Oct 02, 2009 4.503 4.557 4.479 4.492 100,815,256 -0.06(-1.31%)
Oct 01, 2009 4.625 4.645 4.519 4.552 132,629,216 -0.12(-2.49%)
Sep 30, 2009 4.613 4.708 4.572 4.668 167,969,424 +0.08(+1.79%)
Sep 29, 2009 4.598 4.617 4.505 4.586 87,876,296 -0.02(-0.53%)
Sep 28, 2009 4.552 4.641 4.530 4.611 70,168,856 +0.08(+1.87%)
Sep 25, 2009 4.572 4.612 4.487 4.526 85,148,760 -0.08(-1.73%)
Sep 24, 2009 4.600 4.636 4.538 4.606 101,500,136 -0.01(-0.29%)
Sep 23, 2009 4.641 4.725 4.611 4.619 113,703,736 -0.07(-1.46%)
Sep 22, 2009 4.573 4.710 4.555 4.688 165,296,832 +0.16(+3.52%)
Sep 21, 2009 4.484 4.538 4.424 4.528 84,185,856 +0.01(+0.31%)
Sep 18, 2009 4.537 4.550 4.473 4.514 135,410,064 -0.01(-0.18%)
Sep 17, 2009 4.537 4.559 4.450 4.522 157,452,496 -0.01(-0.29%)
Sep 16, 2009 4.295 4.549 4.295 4.535 262,012,640 +0.36(+8.56%)
Sep 15, 2009 4.208 4.221 4.139 4.178 88,934,856 -0.02(-0.37%)
Sep 14, 2009 4.191 4.229 4.173 4.193 71,439,600 -0.03(-0.80%)
Sep 11, 2009 4.222 4.245 4.188 4.227 120,175,256 +0.03(+0.82%)
Sep 10, 2009 4.117 4.204 4.115 4.192 140,460,576 +0.08(+1.96%)
Sep 09, 2009 4.030 4.131 4.025 4.112 135,519,456 +0.07(+1.66%)
Sep 08, 2009 3.993 4.052 3.943 4.045 140,751,072 +0.10(+2.57%)
Sep 04, 2009 3.913 3.989 3.881 3.943 93,454,760 +0.02(+0.52%)
Sep 03, 2009 3.920 3.948 3.876 3.923 82,802,056 +0.02(+0.41%)
Sep 02, 2009 3.952 4.008 3.890 3.907 130,252,216 -0.05(-1.29%)
Sep 01, 2009 4.037 4.121 3.950 3.958 124,915,160 -0.10(-2.50%)
Aug 31, 2009 4.096 4.098 4.018 4.059 105,274,896 -0.08(-1.90%)
Aug 28, 2009 4.239 4.250 4.128 4.138 92,414,536 -0.08(-1.84%)
Aug 27, 2009 4.200 4.242 4.157 4.215 79,952,440 +0.02(+0.37%)
Aug 26, 2009 4.205 4.238 4.169 4.200 72,274,960 -0.01(-0.23%)
Aug 25, 2009 4.233 4.317 4.197 4.210 95,819,936 -0.02(-0.37%)
Aug 24, 2009 4.258 4.279 4.212 4.225 94,463,080 -0.03(-0.59%)
Aug 21, 2009 4.239 4.253 4.177 4.250 122,624,856 +0.05(+1.08%)
Aug 20, 2009 4.149 4.218 4.133 4.205 107,498,816 +0.05(+1.31%)
Aug 19, 2009 4.045 4.150 4.024 4.150 103,411,880 +0.04(+1.07%)
Aug 18, 2009 4.071 4.134 4.040 4.106 117,669,600 +0.05(+1.31%)
Aug 17, 2009 4.058 4.089 4.013 4.053 137,771,840 -0.13(-3.02%)
Aug 14, 2009 4.205 4.208 4.139 4.179 98,509,936 -0.05(-1.21%)
Aug 13, 2009 4.286 4.319 4.204 4.230 114,247,616 -0.07(-1.58%)
Aug 12, 2009 4.171 4.330 4.169 4.298 112,387,400 +0.12(+2.87%)
Aug 11, 2009 4.182 4.220 4.122 4.178 100,498,136 -0.04(-1.04%)
Aug 10, 2009 4.250 4.274 4.163 4.222 88,687,440 -0.04(-1.03%)
Aug 07, 2009 4.205 4.298 4.205 4.266 112,563,816 +0.04(+1.01%)
Aug 06, 2009 4.215 4.242 4.152 4.223 93,859,480 +0.01(+0.21%)
Aug 05, 2009 4.282 4.287 4.151 4.215 145,583,152 -0.08(-1.76%)
Aug 04, 2009 4.374 4.374 4.247 4.290 123,538,176 -0.08(-1.88%)
Aug 03, 2009 4.328 4.410 4.328 4.372 133,259,776 +0.08(+1.96%)
Jul 31, 2009 4.288 4.338 4.231 4.288 117,736,880 -0.02(-0.38%)
Jul 30, 2009 4.282 4.362 4.258 4.304 145,062,816 +0.09(+2.07%)
Jul 29, 2009 4.223 4.275 4.176 4.217 130,056,160 -0.03(-0.75%)
Jul 28, 2009 4.192 4.282 4.130 4.249 175,368,400 +0.04(+0.88%)
Jul 27, 2009 4.260 4.324 4.178 4.212 225,613,840 -0.11(-2.60%)
Jul 24, 2009 4.380 4.445 4.275 4.324 384,269,440 -0.37(-7.86%)
Jul 23, 2009 4.492 4.720 4.479 4.694 380,633,440 +0.25(+5.72%)
Jul 22, 2009 4.433 4.461 4.389 4.439 105,864,456 -0.01(-0.25%)
Jul 21, 2009 4.426 4.450 4.370 4.450 154,169,904 +0.04(+0.88%)
Jul 20, 2009 4.314 4.444 4.313 4.412 121,115,576 +0.12(+2.77%)
Jul 17, 2009 4.290 4.325 4.260 4.293 101,222,840 -0.01(-0.30%)
Jul 16, 2009 4.221 4.312 4.186 4.306 107,236,536 +0.08(+1.85%)
Jul 15, 2009 4.150 4.232 4.139 4.228 126,778,856 +0.13(+3.17%)
Jul 14, 2009 4.074 4.121 4.021 4.098 90,871,936 +0.02(+0.59%)
Jul 13, 2009 3.983 4.082 3.901 4.074 160,997,072 +0.19(+4.95%)
Jul 10, 2009 3.876 3.941 3.808 3.881 119,522,216 -0.02(-0.60%)
Jul 09, 2009 3.913 3.927 3.841 3.905 127,189,056 +0.04(+0.96%)
Jul 08, 2009 3.823 3.897 3.785 3.868 170,812,240 +0.09(+2.29%)
Jul 07, 2009 3.926 3.934 3.771 3.781 129,834,480 -0.12(-3.16%)
Jul 06, 2009 3.922 3.945 3.827 3.905 147,375,040 -0.06(-1.54%)
Jul 02, 2009 4.056 4.069 3.925 3.966 144,380,672 -0.11(-2.79%)
Jul 01, 2009 4.221 4.225 4.069 4.080 139,622,144 -0.10(-2.46%)
Jun 30, 2009 4.181 4.246 4.123 4.183 159,694,944 +0.03(+0.76%)
Jun 29, 2009 4.194 4.210 4.120 4.152 125,404,280 -0.04(-1.01%)
Jun 26, 2009 4.095 4.207 4.056 4.194 175,515,776 +0.08(+2.04%)
Jun 25, 2009 4.064 4.112 3.951 4.110 147,207,856 +0.15(+3.70%)
Jun 24, 2009 3.900 4.027 3.890 3.963 121,627,960 +0.08(+2.05%)
Jun 23, 2009 3.949 3.955 3.812 3.884 148,311,024 -0.07(-1.86%)
Jun 22, 2009 4.120 4.122 3.928 3.958 194,876,176 -0.19(-4.59%)
Jun 19, 2009 4.107 4.173 4.075 4.148 108,830,080 +0.07(+1.67%)
Jun 18, 2009 4.141 4.147 4.050 4.080 109,061,176 -0.05(-1.28%)
Jun 17, 2009 4.125 4.215 4.032 4.133 155,700,272 +0.03(+0.61%)
Jun 16, 2009 4.185 4.197 4.064 4.107 109,314,296 -0.05(-1.24%)
Jun 15, 2009 4.141 4.165 4.050 4.159 108,035,656 -0.04(-1.07%)
Jun 12, 2009 4.252 4.260 4.101 4.204 124,461,080 -0.08(-1.88%)
Jun 11, 2009 4.315 4.375 4.253 4.285 100,192,280 -0.04(-1.04%)
Jun 10, 2009 4.379 4.428 4.242 4.330 121,471,320 -0.02(-0.56%)
Jun 09, 2009 4.346 4.383 4.309 4.354 89,500,776 +0.04(+0.83%)
Jun 08, 2009 4.290 4.359 4.255 4.318 112,039,976 -0.06(-1.37%)
Jun 05, 2009 4.314 4.397 4.265 4.378 165,273,984 +0.10(+2.39%)
Jun 04, 2009 4.271 4.320 4.229 4.276 109,306,136 -0.01(-0.19%)
Jun 03, 2009 4.121 4.285 4.157 4.284 152,067,200 +0.04(+0.88%)
Jun 02, 2009 4.121 4.272 4.105 4.247 187,938,912 +0.09(+2.26%)
Jun 01, 2009 3.910 4.240 3.874 4.152 215,916,640 +0.25(+6.49%)
May 29, 2009 3.886 3.901 3.820 3.900 101,466,560 +0.02(+0.44%)
May 28, 2009 3.885 3.955 3.794 3.882 98,860,920 +0.03(+0.71%)
May 27, 2009 3.925 3.975 3.837 3.855 111,341,616 -0.06(-1.65%)
May 26, 2009 3.752 3.924 3.728 3.920 133,946,176 +0.14(+3.64%)
May 22, 2009 3.805 3.852 3.751 3.782 69,702,216 -0.02(-0.42%)
May 21, 2009 3.837 3.898 3.770 3.798 112,809,256 -0.10(-2.58%)
May 20, 2009 3.925 4.056 3.871 3.898 147,018,752 +0.00(+0.13%)
May 19, 2009 3.772 3.948 3.756 3.893 160,576,384 +0.10(+2.53%)
May 18, 2009 3.698 3.798 3.655 3.797 136,580,240 +0.12(+3.19%)
May 15, 2009 3.727 3.811 3.671 3.680 160,232,272 -0.08(-2.01%)
May 14, 2009 3.689 3.803 3.666 3.756 186,829,792 +0.05(+1.24%)
May 13, 2009 3.812 3.833 3.700 3.709 175,408,944 -0.19(-4.80%)
May 12, 2009 3.935 3.949 3.826 3.897 110,973,440 -0.03(-0.87%)
May 11, 2009 3.840 3.993 3.800 3.930 137,432,240 +0.03(+0.85%)
May 08, 2009 3.985 4.011 3.816 3.897 163,890,416 -0.07(-1.68%)
May 07, 2009 4.136 4.138 3.894 3.964 192,637,440 -0.14(-3.31%)
May 06, 2009 4.144 4.180 3.983 4.099 172,079,632 +0.00(+0.11%)
May 05, 2009 4.051 4.100 4.010 4.095 117,405,936 +0.11(+2.67%)
May 04, 2009 4.013 4.067 3.942 3.989 140,385,632 +0.04(+1.03%)
May 01, 2009 4.019 4.019 3.893 3.948 122,456,200 -0.08(-1.94%)
Apr 30, 2009 4.046 4.133 3.994 4.026 170,752,000 +0.04(+0.91%)
Apr 29, 2009 4.149 4.149 3.963 3.990 194,490,416 -0.13(-3.17%)
Apr 28, 2009 4.134 4.268 4.120 4.120 158,479,376 -0.04(-0.87%)
Apr 27, 2009 4.194 4.249 4.111 4.156 194,117,280 -0.07(-1.59%)
Apr 24, 2009 4.101 4.334 4.037 4.223 469,710,592 +0.19(+4.78%)
Apr 23, 2009 4.066 4.103 3.954 4.030 320,547,520 +0.07(+1.78%)
Apr 22, 2009 3.904 4.109 3.890 3.960 175,104,992 +0.02(+0.58%)
Apr 21, 2009 3.866 3.955 3.865 3.937 143,240,512 +0.06(+1.51%)
Apr 20, 2009 3.922 3.990 3.841 3.878 173,748,832 -0.02(-0.61%)
Apr 17, 2009 3.839 3.936 3.794 3.902 148,574,784 +0.04(+1.04%)
Apr 16, 2009 3.767 3.874 3.758 3.862 149,354,560 +0.13(+3.40%)
Apr 15, 2009 3.775 3.791 3.675 3.736 188,255,584 -0.13(-3.25%)
Apr 14, 2009 3.900 3.973 3.847 3.861 123,207,720 -0.09(-2.18%)
Apr 13, 2009 3.992 3.998 3.893 3.947 124,242,480 -0.04(-1.04%)
Apr 09, 2009 3.876 4.000 3.863 3.989 141,659,200 +0.14(+3.62%)
Apr 08, 2009 3.796 3.856 3.729 3.849 113,058,280 +0.07(+1.95%)
Apr 07, 2009 3.849 3.854 3.744 3.776 114,975,200 -0.12(-3.18%)
Apr 06, 2009 3.863 3.918 3.800 3.900 115,018,960 -0.01(-0.23%)
Apr 03, 2009 3.821 3.916 3.775 3.909 116,212,240 +0.09(+2.40%)
Apr 02, 2009 3.682 3.862 3.672 3.817 221,337,296 +0.14(+3.86%)
Apr 01, 2009 3.651 3.755 3.586 3.675 140,827,920 +0.00(+0.08%)
Mar 31, 2009 3.631 3.725 3.606 3.672 178,363,872 +0.10(+2.80%)
Mar 30, 2009 3.520 3.583 3.487 3.572 167,440,880 -0.11(-3.05%)
Mar 26, 2009 3.674 3.749 3.632 3.684 133,143,240 +0.06(+1.78%)
Mar 25, 2009 3.655 3.697 3.492 3.620 157,891,584 -0.02(-0.56%)
Mar 24, 2009 3.743 3.750 3.615 3.640 149,157,472 -0.14(-3.66%)
Mar 23, 2009 3.671 3.780 3.535 3.779 172,232,080 +0.28(+8.03%)
Mar 20, 2009 3.519 3.545 3.454 3.498 169,391,760 -0.01(-0.20%)
Mar 19, 2009 3.570 3.595 3.462 3.505 176,378,464 -0.06(-1.61%)
Mar 18, 2009 3.549 3.696 3.506 3.562 208,032,512 -0.00(-0.14%)
Mar 17, 2009 3.369 3.585 3.350 3.567 238,060,080 +0.22(+6.52%)
Mar 16, 2009 3.428 3.465 3.334 3.349 188,744,752 -0.08(-2.40%)
Mar 13, 2009 3.482 3.487 3.377 3.432 178,071,600 -0.05(-1.37%)
Mar 12, 2009 3.417 3.494 3.362 3.479 227,000,896 +0.05(+1.52%)
Mar 11, 2009 3.312 3.469 3.264 3.427 277,644,544 +0.14(+4.31%)
Mar 10, 2009 3.124 3.295 3.089 3.285 308,717,824 +0.26(+8.63%)
Mar 09, 2009 3.110 3.201 3.007 3.025 271,246,688 -0.06(-1.95%)
Mar 06, 2009 3.260 3.275 2.991 3.084 301,894,528 -0.15(-4.76%)
Mar 05, 2009 3.206 3.290 3.180 3.239 235,168,384 -0.00(-0.06%)
Mar 04, 2009 3.140 3.289 3.120 3.240 239,010,144 +0.14(+4.55%)
Mar 02, 2009 3.197 3.276 3.075 3.099 210,236,752 -0.14(-4.32%)
Feb 27, 2009 3.063 3.254 3.047 3.240 229,883,920 +0.12(+3.93%)
Feb 26, 2009 3.206 3.236 3.117 3.117 145,498,224 -0.07(-2.15%)
Feb 25, 2009 3.245 3.288 3.141 3.186 182,440,384 -0.09(-2.88%)
Feb 24, 2009 3.099 3.305 3.095 3.280 205,426,112 +0.19(+6.30%)
Feb 23, 2009 3.208 3.245 3.076 3.086 146,719,856 -0.11(-3.37%)
Feb 20, 2009 3.054 3.208 3.042 3.193 187,097,264 +0.10(+3.08%)
Feb 19, 2009 3.142 3.209 3.083 3.098 135,377,120 -0.02(-0.64%)
Feb 18, 2009 3.114 3.139 3.026 3.118 147,319,312 +0.03(+1.10%)
Feb 17, 2009 3.083 3.132 3.059 3.083 142,530,752 -0.08(-2.51%)
Feb 13, 2009 3.199 3.234 3.143 3.163 82,630,456 -0.04(-1.09%)
Feb 12, 2009 3.094 3.212 3.086 3.198 161,909,040 -0.02(-0.61%)
Feb 11, 2009 3.155 3.245 3.112 3.218 166,944,176 +0.05(+1.65%)
Feb 10, 2009 3.308 3.361 3.154 3.166 214,011,184 -0.17(-5.10%)
Feb 09, 2009 3.328 3.368 3.269 3.336 188,749,696 +0.01(+0.24%)
Feb 06, 2009 3.159 3.350 3.159 3.328 241,025,520 +0.17(+5.33%)
Feb 05, 2009 3.058 3.191 3.031 3.159 203,392,032 +0.11(+3.47%)
Feb 04, 2009 3.169 3.172 3.042 3.053 274,524,416 -0.13(-3.98%)
Feb 03, 2009 3.043 3.210 3.000 3.179 293,891,264 +0.12(+3.99%)
Feb 02, 2009 2.929 3.100 2.906 3.058 386,436,864 +0.12(+3.96%)
Jan 30, 2009 2.868 2.987 2.862 2.941 795,999,168 +0.44(+17.64%)
Jan 29, 2009 2.498 2.592 2.457 2.500 359,601,440 -0.02(-0.71%)
Jan 28, 2009 2.486 2.575 2.449 2.518 161,149,152 +0.10(+3.96%)
Jan 27, 2009 2.465 2.521 2.386 2.422 174,763,824 -0.06(-2.40%)
Jan 26, 2009 2.509 2.545 2.426 2.482 143,112,336 -0.05(-1.98%)
Jan 23, 2009 2.445 2.571 2.422 2.531 116,030,480 +0.03(+1.38%)
Jan 22, 2009 2.471 2.544 2.413 2.497 142,666,016 -0.03(-1.19%)
Jan 21, 2009 2.466 2.534 2.413 2.527 116,601,016 +0.10(+4.34%)
Jan 20, 2009 2.538 2.585 2.413 2.422 135,343,936 -0.16(-6.11%)
Jan 16, 2009 2.590 2.616 2.477 2.579 165,191,664 +0.01(+0.29%)
Jan 15, 2009 2.428 2.611 2.381 2.572 232,369,376 +0.15(+6.08%)
Jan 14, 2009 2.505 2.505 2.407 2.425 208,854,032 -0.15(-5.75%)
Jan 13, 2009 2.548 2.664 2.538 2.572 157,657,664 -0.02(-0.91%)
Jan 12, 2009 2.706 2.715 2.543 2.596 191,125,472 -0.18(-6.47%)
Jan 09, 2009 2.846 2.850 2.735 2.776 133,706,016 -0.08(-2.89%)
Jan 08, 2009 2.749 2.866 2.729 2.858 131,591,696 +0.05(+1.71%)
Jan 07, 2009 2.814 2.848 2.768 2.810 158,852,992 -0.06(-2.02%)
Jan 06, 2009 2.728 2.911 2.688 2.868 221,600,992 +0.17(+6.10%)
Jan 05, 2009 2.787 2.787 2.651 2.703 190,194,544 -0.02(-0.55%)
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.