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

Amazon.com (NQ: AMZN )

179.62 +5.95 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 3.504 3.574 3.473 3.557 109,682,000 +0.08(+2.21%)
Mar 28, 2008 3.542 3.602 3.455 3.480 105,829,040 -0.05(-1.47%)
Mar 27, 2008 3.710 3.726 3.532 3.532 159,221,072 -0.15(-4.06%)
Mar 26, 2008 3.698 3.747 3.653 3.681 125,996,768 -0.07(-1.82%)
Mar 25, 2008 3.783 3.806 3.694 3.750 126,844,944 -0.04(-1.03%)
Mar 24, 2008 3.682 3.837 3.629 3.789 188,348,528 +0.14(+3.77%)
Mar 21, 2008 3.500 3.666 3.461 3.651 228,786,352 +0.00(+0.00%)
Mar 20, 2008 3.500 3.666 3.461 3.651 228,762,048 +0.15(+4.30%)
Mar 19, 2008 3.547 3.691 3.500 3.500 221,356,992 -0.08(-2.13%)
Mar 18, 2008 3.404 3.588 3.372 3.577 191,482,768 +0.26(+7.77%)
Mar 17, 2008 3.278 3.382 3.238 3.319 194,665,152 -0.08(-2.48%)
Mar 14, 2008 3.422 3.526 3.295 3.403 248,987,824 -0.00(-0.15%)
Mar 13, 2008 3.248 3.469 3.211 3.408 214,653,488 +0.09(+2.72%)
Mar 12, 2008 3.331 3.404 3.274 3.318 155,340,752 -0.03(-0.95%)
Mar 11, 2008 3.290 3.351 3.178 3.350 195,368,720 +0.18(+5.80%)
Mar 10, 2008 3.188 3.250 3.138 3.166 186,884,112 -0.03(-0.97%)
Mar 07, 2008 3.103 3.236 3.093 3.197 209,252,112 +0.07(+2.15%)
Mar 06, 2008 3.230 3.265 3.118 3.130 167,256,752 -0.11(-3.46%)
Mar 05, 2008 3.275 3.309 3.184 3.242 223,056,960 -0.02(-0.54%)
Mar 04, 2008 3.076 3.322 3.054 3.259 334,863,648 +0.15(+4.66%)
Mar 03, 2008 3.172 3.217 3.053 3.114 275,050,784 -0.10(-3.16%)
Feb 29, 2008 3.343 3.367 3.191 3.216 233,839,200 -0.17(-4.98%)
Feb 28, 2008 3.507 3.522 3.348 3.385 263,948,192 -0.15(-4.26%)
Feb 27, 2008 3.526 3.566 3.470 3.535 179,028,448 -0.04(-1.14%)
Feb 26, 2008 3.587 3.666 3.506 3.576 198,289,248 -0.08(-2.16%)
Feb 25, 2008 3.609 3.666 3.562 3.655 157,532,832 +0.06(+1.65%)
Feb 22, 2008 3.519 3.602 3.485 3.596 247,429,440 +0.11(+3.12%)
Feb 21, 2008 3.688 3.702 3.460 3.487 263,634,368 -0.19(-5.08%)
Feb 20, 2008 3.587 3.685 3.547 3.673 129,315,896 +0.08(+2.16%)
Feb 19, 2008 3.668 3.691 3.569 3.596 142,516,528 -0.04(-1.21%)
Feb 18, 2008 3.741 3.751 3.589 3.639 223,053,152 +0.00(+0.00%)
Feb 15, 2008 3.741 3.751 3.589 3.639 222,923,840 -0.14(-3.75%)
Feb 14, 2008 3.877 3.885 3.750 3.781 150,218,512 -0.10(-2.48%)
Feb 13, 2008 3.741 3.933 3.655 3.877 221,925,088 +0.16(+4.41%)
Feb 12, 2008 3.763 3.843 3.681 3.714 189,422,624 -0.04(-0.98%)
Feb 11, 2008 3.648 3.789 3.630 3.751 155,638,272 +0.08(+2.30%)
Feb 08, 2008 3.661 3.721 3.617 3.666 234,557,936 +0.13(+3.65%)
Feb 07, 2008 3.361 3.627 3.353 3.537 290,714,848 +0.12(+3.53%)
Feb 06, 2008 3.607 3.613 3.401 3.416 248,572,352 -0.18(-4.99%)
Feb 05, 2008 3.631 3.702 3.592 3.596 193,130,752 -0.09(-2.52%)
Feb 04, 2008 3.716 3.824 3.686 3.689 183,523,584 -0.03(-0.91%)
Feb 01, 2008 3.942 3.961 3.660 3.723 327,989,312 -0.15(-3.95%)
Jan 31, 2008 3.437 3.934 3.434 3.876 859,319,744 +0.17(+4.70%)
Jan 30, 2008 3.668 3.862 3.654 3.702 496,415,872 +0.01(+0.35%)
Jan 29, 2008 3.780 3.786 3.595 3.689 199,628,848 -0.09(-2.47%)
Jan 28, 2008 3.836 3.861 3.708 3.782 170,451,568 -0.09(-2.29%)
Jan 25, 2008 3.925 4.062 3.808 3.871 201,007,552 -0.00(-0.09%)
Jan 24, 2008 3.718 3.885 3.701 3.874 198,211,824 +0.18(+5.00%)
Jan 23, 2008 3.771 3.831 3.489 3.690 409,227,136 -0.22(-5.75%)
Jan 22, 2008 3.670 3.977 3.603 3.915 257,293,536 -0.06(-1.60%)
Jan 21, 2008 4.051 4.106 3.893 3.979 267,913,168 +0.00(+0.00%)
Jan 18, 2008 4.051 4.106 3.893 3.979 267,033,104 -0.02(-0.45%)
Jan 17, 2008 3.999 4.103 3.968 3.997 198,449,760 -0.01(-0.29%)
Jan 16, 2008 3.970 4.108 3.913 4.008 248,764,048 +0.01(+0.14%)
Jan 15, 2008 4.015 4.041 3.916 4.003 193,600,416 -0.13(-3.17%)
Jan 14, 2008 4.099 4.156 3.934 4.134 181,546,880 +0.09(+2.21%)
Jan 11, 2008 4.192 4.192 4.005 4.044 212,985,344 -0.16(-3.77%)
Jan 10, 2008 4.189 4.288 4.139 4.203 229,934,816 -0.05(-1.13%)
Jan 09, 2008 4.368 4.380 4.003 4.251 328,988,352 -0.13(-3.03%)
Jan 08, 2008 4.367 4.581 4.336 4.384 246,255,824 -0.05(-1.06%)
Jan 07, 2008 4.421 4.518 4.263 4.431 200,100,544 +0.00(+0.03%)
Jan 04, 2008 4.652 4.659 4.415 4.429 205,882,288 -0.32(-6.74%)
Jan 03, 2008 4.792 4.851 4.715 4.749 182,878,384 -0.05(-1.08%)
Jan 02, 2008 4.756 4.860 4.724 4.801 277,867,040 +0.18(+3.90%)
Jan 01, 2008 4.679 4.707 4.612 4.621 115,438,640 +0.00(+0.00%)
Dec 31, 2007 4.679 4.707 4.612 4.621 114,995,760 -0.09(-1.92%)
Dec 28, 2007 4.752 4.784 4.594 4.711 151,143,968 +0.01(+0.21%)
Dec 27, 2007 4.623 4.753 4.614 4.701 142,610,704 +0.07(+1.51%)
Dec 26, 2007 4.563 4.686 4.514 4.632 109,112,304 +0.09(+2.02%)
Dec 24, 2007 4.542 4.567 4.504 4.540 40,438,268 -0.01(-0.27%)
Dec 21, 2007 4.563 4.603 4.509 4.552 132,407,472 +0.03(+0.75%)
Dec 20, 2007 4.496 4.527 4.444 4.518 117,857,816 +0.06(+1.34%)
Dec 19, 2007 4.337 4.487 4.331 4.459 152,683,456 +0.12(+2.87%)
Dec 18, 2007 4.281 4.363 4.183 4.334 145,658,912 +0.09(+2.12%)
Dec 17, 2007 4.440 4.443 4.240 4.245 154,316,864 -0.20(-4.48%)
Dec 14, 2007 4.528 4.551 4.436 4.444 120,327,168 -0.17(-3.59%)
Dec 13, 2007 4.542 4.639 4.521 4.609 121,208,656 +0.06(+1.23%)
Dec 12, 2007 4.631 4.676 4.456 4.553 144,907,824 +0.03(+0.58%)
Dec 11, 2007 4.644 4.786 4.527 4.527 205,879,600 -0.11(-2.44%)
Dec 10, 2007 4.704 4.706 4.604 4.640 103,853,944 -0.06(-1.37%)
Dec 07, 2007 4.717 4.723 4.635 4.704 78,879,136 +0.00(+0.11%)
Dec 06, 2007 4.653 4.739 4.631 4.699 109,715,736 +0.05(+1.09%)
Dec 05, 2007 4.738 4.738 4.588 4.649 132,485,096 -0.06(-1.29%)
Dec 04, 2007 4.491 4.717 4.491 4.709 146,894,032 +0.17(+3.85%)
Dec 03, 2007 4.491 4.602 4.478 4.535 120,290,488 +0.02(+0.39%)
Nov 30, 2007 4.517 4.543 4.405 4.517 137,955,104 +0.07(+1.58%)
Nov 29, 2007 4.484 4.563 4.424 4.447 139,868,352 -0.06(-1.27%)
Nov 28, 2007 4.367 4.518 4.327 4.504 228,602,592 +0.23(+5.50%)
Nov 27, 2007 4.136 4.272 4.101 4.269 172,981,744 +0.21(+5.27%)
Nov 26, 2007 4.105 4.215 4.047 4.056 172,615,024 -0.01(-0.16%)
Nov 23, 2007 3.996 4.063 3.940 4.062 55,801,472 +0.08(+2.09%)
Nov 21, 2007 3.953 4.034 3.923 3.979 133,879,704 -0.03(-0.78%)
Nov 20, 2007 3.984 4.090 3.906 4.010 232,670,688 +0.06(+1.53%)
Nov 19, 2007 3.932 3.978 3.888 3.950 173,401,824 +0.03(+0.74%)
Nov 16, 2007 3.841 3.940 3.823 3.921 142,616,784 +0.04(+0.96%)
Nov 15, 2007 3.962 3.977 3.826 3.883 156,996,784 -0.03(-0.84%)
Nov 14, 2007 4.011 4.048 3.898 3.916 168,943,360 -0.07(-1.69%)
Nov 13, 2007 3.886 3.993 3.881 3.984 190,372,064 +0.14(+3.71%)
Nov 12, 2007 3.904 3.995 3.816 3.841 188,380,720 -0.09(-2.40%)
Nov 09, 2007 4.111 4.111 3.933 3.935 232,949,744 -0.23(-5.61%)
Nov 08, 2007 4.330 4.338 4.060 4.169 236,619,680 -0.17(-3.98%)
Nov 07, 2007 4.310 4.448 4.298 4.342 168,349,648 -0.01(-0.26%)
Nov 06, 2007 4.221 4.365 4.209 4.353 159,062,240 +0.14(+3.44%)
Nov 05, 2007 4.208 4.291 4.128 4.209 149,420,000 -0.08(-1.87%)
Nov 02, 2007 4.388 4.396 4.165 4.289 205,089,600 -0.08(-1.91%)
Nov 01, 2007 4.377 4.468 4.315 4.372 165,678,384 -0.07(-1.68%)
Oct 31, 2007 4.392 4.469 4.340 4.447 141,247,824 +0.05(+1.03%)
Oct 30, 2007 4.473 4.522 4.392 4.402 108,369,080 -0.09(-2.06%)
Oct 29, 2007 4.510 4.563 4.463 4.494 142,260,272 +0.00(+0.11%)
Oct 26, 2007 4.440 4.533 4.375 4.489 176,942,448 +0.09(+2.03%)
Oct 25, 2007 4.401 4.465 4.306 4.400 233,162,368 -0.03(-0.59%)
Oct 24, 2007 4.533 4.533 4.154 4.426 833,896,256 -0.60(-11.99%)
Oct 23, 2007 4.753 5.043 4.699 5.029 828,276,096 +0.48(+10.44%)
Oct 22, 2007 4.452 4.574 4.441 4.554 197,830,112 +0.08(+1.70%)
Oct 19, 2007 4.486 4.522 4.456 4.477 182,960,256 -0.00(-0.10%)
Oct 18, 2007 4.458 4.511 4.447 4.482 106,713,128 -0.03(-0.77%)
Oct 17, 2007 4.584 4.584 4.443 4.517 153,869,824 +0.05(+1.14%)
Oct 16, 2007 4.424 4.492 4.415 4.466 170,276,800 -0.05(-1.10%)
Oct 15, 2007 4.579 4.595 4.494 4.516 112,523,864 -0.09(-1.99%)
Oct 12, 2007 4.461 4.609 4.436 4.608 167,600,112 +0.15(+3.39%)
Oct 11, 2007 4.755 4.776 4.396 4.457 196,863,280 -0.27(-5.62%)
Oct 10, 2007 4.764 4.776 4.707 4.722 111,640,712 -0.03(-0.70%)
Oct 09, 2007 4.818 4.825 4.726 4.755 143,231,728 -0.03(-0.55%)
Oct 08, 2007 4.700 4.781 4.689 4.781 148,907,216 +0.12(+2.59%)
Oct 05, 2007 4.667 4.675 4.606 4.661 110,728,816 +0.06(+1.27%)
Oct 04, 2007 4.617 4.618 4.562 4.602 66,522,024 -0.01(-0.21%)
Oct 03, 2007 4.599 4.629 4.578 4.612 101,285,360 +0.00(+0.10%)
Oct 02, 2007 4.682 4.684 4.559 4.607 97,571,904 -0.05(-1.12%)
Oct 01, 2007 4.660 4.694 4.631 4.660 108,201,104 +0.01(+0.28%)
Sep 28, 2007 4.628 4.669 4.574 4.647 96,508,672 -0.01(-0.25%)
Sep 27, 2007 4.692 4.694 4.644 4.658 56,385,500 -0.00(-0.05%)
Sep 26, 2007 4.691 4.702 4.604 4.661 114,474,984 -0.00(-0.05%)
Sep 25, 2007 4.589 4.664 4.537 4.663 116,264,800 +0.04(+0.96%)
Sep 24, 2007 4.554 4.676 4.530 4.619 106,681,840 +0.06(+1.41%)
Sep 21, 2007 4.504 4.584 4.472 4.554 130,795,072 +0.08(+1.84%)
Sep 20, 2007 4.435 4.510 4.431 4.472 115,889,576 +0.03(+0.73%)
Sep 19, 2007 4.465 4.480 4.403 4.440 129,482,672 +0.01(+0.28%)
Sep 18, 2007 4.359 4.569 4.325 4.427 178,952,864 +0.09(+2.12%)
Sep 17, 2007 4.339 4.357 4.289 4.335 89,899,904 -0.04(-0.98%)
Sep 14, 2007 4.310 4.394 4.305 4.378 79,259,080 +0.03(+0.58%)
Sep 13, 2007 4.387 4.393 4.315 4.353 120,024,824 -0.00(-0.05%)
Sep 12, 2007 4.293 4.434 4.288 4.355 181,001,856 +0.05(+1.18%)
Sep 11, 2007 4.199 4.320 4.167 4.304 137,576,656 +0.15(+3.53%)
Sep 10, 2007 4.237 4.248 4.116 4.157 107,590,288 -0.06(-1.40%)
Sep 07, 2007 4.225 4.239 4.151 4.216 165,006,064 -0.08(-1.96%)
Sep 06, 2007 4.215 4.313 4.133 4.300 176,723,376 +0.12(+2.94%)
Sep 05, 2007 4.102 4.235 4.101 4.178 181,670,128 +0.05(+1.27%)
Sep 04, 2007 3.986 4.167 3.977 4.125 165,379,408 +0.14(+3.49%)
Aug 31, 2007 3.991 4.017 3.976 3.986 123,436,984 +0.06(+1.56%)
Aug 30, 2007 3.911 3.996 3.906 3.925 92,792,632 -0.02(-0.47%)
Aug 29, 2007 3.839 3.943 3.834 3.943 101,772,824 +0.14(+3.71%)
Aug 28, 2007 3.884 3.923 3.795 3.802 115,606,840 -0.12(-3.09%)
Aug 27, 2007 4.019 4.031 3.912 3.923 139,349,920 -0.03(-0.76%)
Aug 24, 2007 3.831 3.961 3.825 3.953 113,574,528 +0.10(+2.52%)
Aug 23, 2007 3.938 3.941 3.817 3.856 113,553,360 -0.06(-1.53%)
Aug 22, 2007 3.903 3.965 3.883 3.916 137,278,384 +0.05(+1.30%)
Aug 21, 2007 3.702 3.882 3.696 3.865 168,977,392 +0.14(+3.73%)
Aug 20, 2007 3.740 3.755 3.681 3.726 118,599,880 -0.02(-0.43%)
Aug 17, 2007 3.716 3.743 3.647 3.742 145,150,720 +0.11(+3.06%)
Aug 16, 2007 3.592 3.653 3.494 3.631 216,242,928 +0.02(+0.57%)
Aug 15, 2007 3.642 3.749 3.605 3.611 127,816,664 -0.05(-1.46%)
Aug 14, 2007 3.731 3.731 3.637 3.664 119,191,088 -0.07(-1.90%)
Aug 13, 2007 3.796 3.807 3.726 3.735 121,655,944 +0.00(+0.12%)
Aug 10, 2007 3.649 3.816 3.610 3.730 181,574,624 +0.03(+0.90%)
Aug 09, 2007 3.811 3.854 3.697 3.697 167,240,032 -0.18(-4.72%)
Aug 08, 2007 3.979 3.985 3.819 3.880 165,264,448 -0.07(-1.72%)
Aug 07, 2007 3.918 3.991 3.885 3.948 161,667,824 +0.01(+0.18%)
Aug 06, 2007 3.844 3.941 3.821 3.941 179,834,656 +0.11(+2.86%)
Aug 03, 2007 3.850 4.028 3.826 3.831 160,125,184 -0.15(-3.65%)
Aug 02, 2007 3.884 3.979 3.797 3.976 207,693,408 +0.12(+3.10%)
Aug 01, 2007 3.896 3.898 3.744 3.856 339,154,880 -0.06(-1.57%)
Jul 31, 2007 4.175 4.177 3.891 3.918 282,743,232 -0.21(-5.03%)
Jul 30, 2007 4.140 4.193 4.066 4.125 258,155,744 -0.07(-1.59%)
Jul 27, 2007 4.204 4.256 4.114 4.192 279,446,656 +0.00(+0.04%)
Jul 26, 2007 4.241 4.440 4.162 4.191 466,562,752 -0.11(-2.52%)
Jul 25, 2007 4.223 4.430 4.173 4.299 1,212,560,768 +0.84(+24.45%)
Jul 24, 2007 3.544 3.600 3.434 3.454 508,368,928 -0.12(-3.47%)
Jul 23, 2007 3.581 3.625 3.534 3.579 185,688,272 +0.01(+0.15%)
Jul 20, 2007 3.622 3.639 3.517 3.573 183,087,072 -0.09(-2.34%)
Jul 19, 2007 3.703 3.707 3.647 3.659 105,778,984 +0.00(+0.04%)
Jul 18, 2007 3.655 3.666 3.604 3.657 126,099,352 -0.02(-0.64%)
Jul 17, 2007 3.711 3.717 3.671 3.681 121,887,208 +0.00(+0.14%)
Jul 16, 2007 3.728 3.733 3.641 3.676 167,067,760 -0.07(-1.88%)
Jul 13, 2007 3.645 3.759 3.640 3.746 250,627,136 +0.12(+3.17%)
Jul 12, 2007 3.557 3.670 3.528 3.631 229,557,488 +0.10(+2.91%)
Jul 11, 2007 3.521 3.574 3.499 3.528 132,175,168 +0.02(+0.64%)
Jul 10, 2007 3.574 3.589 3.495 3.506 178,124,624 -0.09(-2.48%)
Jul 09, 2007 3.461 3.609 3.443 3.595 297,009,248 +0.15(+4.49%)
Jul 06, 2007 3.429 3.457 3.393 3.440 92,513,656 +0.01(+0.35%)
Jul 05, 2007 3.460 3.474 3.395 3.428 89,968,992 -0.04(-1.04%)
Jul 03, 2007 3.494 3.494 3.443 3.464 44,573,632 -0.01(-0.23%)
Jul 02, 2007 3.432 3.477 3.402 3.472 98,564,472 +0.06(+1.75%)
Jun 29, 2007 3.443 3.451 3.400 3.412 106,594,432 -0.02(-0.70%)
Jun 28, 2007 3.415 3.503 3.400 3.436 196,164,944 +0.04(+1.10%)
Jun 27, 2007 3.340 3.402 3.328 3.399 165,254,928 +0.03(+0.98%)
Jun 26, 2007 3.418 3.423 3.361 3.366 225,484,208 -0.06(-1.72%)
Jun 25, 2007 3.459 3.473 3.407 3.425 152,236,736 -0.01(-0.29%)
Jun 22, 2007 3.469 3.486 3.413 3.435 173,657,408 -0.04(-1.16%)
Jun 21, 2007 3.450 3.480 3.425 3.475 152,552,848 +0.03(+0.83%)
Jun 20, 2007 3.504 3.517 3.444 3.447 183,937,520 -0.04(-1.02%)
Jun 19, 2007 3.569 3.575 3.476 3.482 238,836,320 -0.10(-2.81%)
Jun 18, 2007 3.609 3.623 3.562 3.583 156,695,616 -0.03(-0.79%)
Jun 15, 2007 3.634 3.635 3.551 3.612 198,463,600 +0.02(+0.64%)
Jun 14, 2007 3.537 3.598 3.532 3.589 165,369,968 +0.05(+1.48%)
Jun 13, 2007 3.537 3.586 3.454 3.536 239,319,456 +0.04(+1.17%)
Jun 12, 2007 3.514 3.530 3.463 3.495 237,408,960 -0.05(-1.55%)
Jun 11, 2007 3.641 3.644 3.542 3.550 222,306,976 -0.10(-2.83%)
Jun 08, 2007 3.615 3.653 3.544 3.653 204,620,704 +0.06(+1.67%)
Jun 07, 2007 3.620 3.727 3.536 3.594 484,086,624 -0.01(-0.35%)
Jun 06, 2007 3.648 3.679 3.585 3.606 313,225,888 -0.07(-1.85%)
Jun 05, 2007 3.547 3.703 3.535 3.674 611,379,712 +0.16(+4.59%)
Jun 04, 2007 3.404 3.524 3.375 3.513 228,261,808 +0.09(+2.68%)
Jun 01, 2007 3.437 3.457 3.409 3.421 140,630,128 -0.03(-0.81%)
May 31, 2007 3.526 3.529 3.420 3.449 186,659,408 -0.04(-1.03%)
May 30, 2007 3.445 3.496 3.435 3.485 212,153,760 +0.01(+0.33%)
May 29, 2007 3.413 3.481 3.378 3.473 235,171,856 +0.05(+1.58%)
May 25, 2007 3.476 3.477 3.404 3.419 200,212,928 -0.04(-1.15%)
May 24, 2007 3.444 3.513 3.378 3.459 477,643,040 +0.02(+0.51%)
May 23, 2007 3.452 3.657 3.431 3.442 853,976,704 +0.01(+0.17%)
May 22, 2007 3.416 3.445 3.353 3.436 345,085,184 +0.03(+0.85%)
May 21, 2007 3.172 3.426 3.158 3.407 731,726,016 +0.25(+7.90%)
May 18, 2007 3.117 3.158 3.107 3.158 196,444,784 +0.06(+1.82%)
May 17, 2007 3.137 3.169 3.094 3.101 238,148,480 -0.05(-1.66%)
May 16, 2007 3.044 3.160 2.998 3.154 290,825,312 +0.13(+4.36%)
May 15, 2007 3.063 3.091 3.019 3.022 174,452,832 -0.06(-1.82%)
May 14, 2007 3.077 3.080 3.023 3.078 155,710,160 +0.01(+0.23%)
May 11, 2007 3.041 3.073 3.021 3.071 160,419,552 +0.03(+1.05%)
May 10, 2007 3.115 3.125 3.035 3.039 201,524,368 -0.10(-3.07%)
May 09, 2007 3.093 3.140 3.058 3.135 177,958,368 +0.05(+1.65%)
May 08, 2007 3.020 3.085 2.978 3.084 271,685,984 +0.05(+1.66%)
May 07, 2007 3.114 3.154 3.028 3.034 296,870,496 -0.12(-3.81%)
May 04, 2007 3.112 3.180 3.110 3.154 286,691,392 +0.05(+1.67%)
May 03, 2007 3.047 3.120 3.031 3.102 270,320,352 +0.05(+1.65%)
May 02, 2007 3.077 3.105 3.038 3.052 289,449,728 -0.00(-0.01%)
May 01, 2007 3.049 3.095 3.007 3.052 371,309,184 -0.01(-0.24%)
Apr 30, 2007 3.088 3.115 3.052 3.059 480,745,440 -0.06(-2.03%)
Apr 27, 2007 3.055 3.185 3.024 3.123 1,017,338,560 -0.01(-0.29%)
Apr 26, 2007 2.818 3.145 2.797 3.132 1,247,243,264 +0.30(+10.51%)
Apr 25, 2007 2.650 2.852 2.641 2.834 2,092,152,832 +0.60(+26.95%)
Apr 24, 2007 2.232 2.245 2.216 2.232 416,124,064 -0.00(-0.04%)
Apr 23, 2007 2.208 2.235 2.203 2.233 142,625,120 -0.01(-0.40%)
Apr 20, 2007 2.249 2.253 2.221 2.242 133,753,512 +0.02(+0.69%)
Apr 19, 2007 2.225 2.252 2.215 2.227 96,418,400 -0.02(-0.78%)
Apr 18, 2007 2.235 2.252 2.226 2.244 100,151,000 -0.00(-0.18%)
Apr 17, 2007 2.259 2.261 2.232 2.248 148,571,152 -0.01(-0.29%)
Apr 16, 2007 2.183 2.260 2.178 2.255 269,510,464 +0.14(+6.58%)
Apr 13, 2007 2.105 2.120 2.092 2.116 72,369,680 +0.01(+0.33%)
Apr 12, 2007 2.082 2.114 2.065 2.109 95,313,304 +0.03(+1.42%)
Apr 11, 2007 2.082 2.089 2.057 2.079 102,710,104 -0.01(-0.43%)
Apr 10, 2007 2.074 2.093 2.068 2.088 68,595,408 +0.01(+0.48%)
Apr 09, 2007 2.081 2.102 2.076 2.078 83,850,552 -0.00(-0.05%)
Apr 05, 2007 2.074 2.083 2.067 2.079 65,954,612 +0.01(+0.36%)
Apr 04, 2007 2.056 2.073 2.041 2.072 81,505,616 +0.02(+0.83%)
Apr 03, 2007 2.016 2.064 2.015 2.055 119,644,024 +0.04(+1.91%)
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.