Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Amazon.Com, Inc. (NQ: AMZN)
269.90 USD  +5.78 (+2.19%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 265.83 269.98 265.00 269.90 0 +5.78(+2.19%)
May 16, 2013 265.96 268.43 263.85 264.12 1,643,068 -2.44(-0.92%)
May 15, 2013 267.07 269.05 264.56 266.56 2,720,489 +2.05(+0.78%)
May 13, 2013 262.77 265.88 262.00 264.51 2,149,498 +0.88(+0.33%)
May 10, 2013 260.88 263.65 260.21 263.63 0 +3.47(+1.33%)
May 09, 2013 258.73 263.55 256.88 260.16 0 +1.48(+0.57%)
May 08, 2013 256.87 260.30 255.33 258.68 2,676,986 +0.95(+0.37%)
May 07, 2013 256.31 259.74 252.91 257.73 3,133,699 +2.01(+0.79%)
May 06, 2013 258.09 259.50 253.42 255.72 0 -2.33(-0.90%)
May 03, 2013 256.14 259.25 252.55 258.05 0 +5.50(+2.18%)
May 02, 2013 248.94 252.93 245.78 252.55 3,922,605 +4.32(+1.74%)
May 01, 2013 253.90 254.20 245.75 248.23 4,391,302 -5.58(-2.20%)
Apr 30, 2013 249.37 254.68 248.56 253.81 4,248,790 +4.07(+1.63%)
Apr 29, 2013 254.90 257.01 249.15 249.74 7,116,469 -5.07(-1.99%)
Apr 26, 2013 269.97 274.70 252.81 254.81 14,035,877 -19.89(-7.24%)
Apr 25, 2013 271.53 275.80 270.50 274.70 6,060,448 +5.92(+2.20%)
Apr 24, 2013 269.50 271.47 266.81 268.78 1,852,169 -0.12(-0.04%)
Apr 23, 2013 264.50 269.87 264.50 268.90 2,270,594 +5.35(+2.03%)
Apr 22, 2013 259.35 264.60 258.03 263.55 2,119,071 +3.23(+1.24%)
Apr 19, 2013 258.16 262.88 257.50 260.32 2,602,670 +0.90(+0.35%)
Apr 18, 2013 266.81 266.99 256.60 259.42 3,137,451 -7.98(-2.98%)
Apr 17, 2013 270.80 270.85 264.25 267.40 3,135,091 -4.94(-1.81%)
Apr 16, 2013 269.31 272.80 268.06 272.34 2,137,118 +4.62(+1.73%)
Apr 15, 2013 271.08 275.12 267.10 267.72 3,325,919 -5.15(-1.89%)
Apr 12, 2013 270.12 273.27 267.02 272.87 2,868,165 +3.02(+1.12%)
Apr 11, 2013 264.74 270.97 264.74 269.85 3,090,466 +5.08(+1.92%)
Apr 10, 2013 261.78 265.98 259.32 264.77 2,322,407 +3.63(+1.39%)
Apr 09, 2013 258.85 262.61 257.00 261.14 2,156,507 +2.19(+0.85%)
Apr 08, 2013 255.92 259.68 255.63 258.95 2,295,573 +3.47(+1.36%)
Apr 05, 2013 255.72 256.18 253.67 255.48 2,558,157 -3.60(-1.39%)
Apr 04, 2013 259.23 260.41 256.12 259.08 1,964,377 +0.05(+0.02%)
Apr 03, 2013 262.12 263.67 257.75 259.03 2,413,784 -4.29(-1.63%)
Apr 02, 2013 262.40 265.89 260.55 263.32 2,631,038 +1.71(+0.65%)
Apr 01, 2013 266.98 267.40 261.01 261.61 2,524,725 -4.88(-1.83%)
Mar 28, 2013 265.82 267.38 264.06 266.49 2,473,857 +1.19(+0.45%)
Mar 27, 2013 258.75 265.93 257.90 265.30 2,874,824 +4.99(+1.92%)
Mar 26, 2013 257.05 261.48 256.28 260.31 2,420,960 +4.29(+1.68%)
Mar 25, 2013 258.58 259.43 254.50 256.02 2,513,858 -1.73(-0.67%)
Mar 22, 2013 254.55 257.77 252.07 257.75 3,126,299 +4.36(+1.72%)
Mar 21, 2013 256.11 257.00 252.68 253.39 2,805,846 -3.89(-1.51%)
Mar 20, 2013 258.05 259.76 254.55 257.28 2,738,870 +0.87(+0.34%)
Mar 19, 2013 258.40 259.50 252.62 256.41 3,738,396 -1.48(-0.57%)
Mar 18, 2013 259.30 261.49 257.12 257.89 2,719,833 -3.93(-1.50%)
Mar 15, 2013 264.98 267.26 260.05 261.82 4,866,472 -3.92(-1.48%)
Mar 14, 2013 269.67 270.00 263.53 265.74 5,226,618 -9.36(-3.40%)
Mar 13, 2013 275.24 276.50 272.64 275.10 1,884,115 +0.97(+0.35%)
Mar 12, 2013 271.00 277.40 270.36 274.13 3,246,106 +2.89(+1.07%)
Mar 11, 2013 273.43 273.99 270.40 271.24 1,904,876 -2.95(-1.08%)
Mar 08, 2013 275.00 275.44 271.50 274.19 1,880,117 +0.31(+0.11%)
Mar 07, 2013 274.10 274.80 271.85 273.88 1,938,987 +0.09(+0.03%)
Mar 06, 2013 275.76 276.49 271.83 273.79 2,050,652 -1.80(-0.65%)
Mar 05, 2013 274.00 276.68 269.99 275.59 3,686,183 +2.48(+0.91%)
Mar 04, 2013 265.36 273.30 264.14 273.11 3,452,783 +7.37(+2.77%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE

1
1929, 1987, and 2013: Three of a Kind?
Jeffrey Cooper
2
The Top 5 Spookiest Technologies
Nick Shchetko
3
The Tesla Model S Is the New Toyota Prius
Michael Comeau
4
Individual Investors and the Terrible, Horrible, No Good, Very Bad Day
Joe Digiammo
5
Black Swan Watch: Mexico's Super Volcano Could Be the Next Market Catalyst
Duncan Parker

Financial Product Guide