Amazon.com (NQ: AMZN )

180.21 +0.38 (+0.21%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 15.54 15.48 15.48 15.48 41,056,320 +0.00(+0.02%)
Dec 30, 2014 15.46 15.66 15.43 15.48 41,956,392 -0.09(-0.56%)
Dec 29, 2014 15.36 15.68 15.29 15.57 60,313,916 +0.15(+0.95%)
Dec 26, 2014 15.21 15.50 15.15 15.42 58,012,116 +0.30(+2.00%)
Dec 24, 2014 15.28 15.12 15.12 15.12 30,347,196 -0.16(-1.06%)
Dec 23, 2014 15.31 15.34 15.13 15.28 54,494,828 -0.01(-0.08%)
Dec 22, 2014 15.06 15.33 15.06 15.29 80,228,440 +0.33(+2.21%)
Dec 19, 2014 14.81 15.04 14.74 14.96 174,592,176 +0.11(+0.73%)
Dec 18, 2014 15.16 15.19 14.63 14.85 154,474,576 -0.06(-0.38%)
Dec 17, 2014 14.78 14.95 14.62 14.91 88,823,080 +0.19(+1.29%)
Dec 16, 2014 15.18 15.19 14.72 14.72 130,290,824 -0.55(-3.60%)
Dec 15, 2014 15.41 15.51 15.07 15.27 76,866,912 -0.06(-0.41%)
Dec 12, 2014 15.16 15.50 15.12 15.33 63,395,168 -0.00(-0.01%)
Dec 11, 2014 15.36 15.60 15.26 15.33 65,552,268 +0.08(+0.50%)
Dec 10, 2014 15.56 15.62 15.20 15.26 65,042,192 -0.33(-2.13%)
Dec 09, 2014 15.11 15.65 15.02 15.59 80,877,640 +0.29(+1.91%)
Dec 08, 2014 15.54 15.79 15.21 15.30 72,952,768 -0.30(-1.92%)
Dec 05, 2014 15.80 15.81 15.51 15.59 65,457,844 -0.21(-1.36%)
Dec 04, 2014 15.74 15.89 15.64 15.81 66,061,120 +0.02(+0.14%)
Dec 03, 2014 16.25 16.30 15.68 15.79 114,055,840 -0.49(-3.01%)
Dec 02, 2014 16.34 16.36 16.12 16.28 55,841,988 +0.02(+0.09%)
Dec 01, 2014 16.87 16.99 16.26 16.26 99,013,592 -0.63(-3.73%)
Nov 28, 2014 16.76 17.02 16.76 16.89 61,179,488 +0.25(+1.52%)
Nov 26, 2014 16.65 16.64 16.64 16.64 39,765,292 -0.07(-0.44%)
Nov 25, 2014 16.72 16.78 16.53 16.71 51,345,136 -0.03(-0.18%)
Nov 24, 2014 16.70 16.83 16.64 16.74 55,199,200 +0.15(+0.90%)
Nov 21, 2014 16.73 16.88 16.53 16.59 89,541,808 +0.10(+0.63%)
Nov 20, 2014 16.16 16.59 16.13 16.49 68,865,664 +0.20(+1.22%)
Nov 19, 2014 16.32 16.38 16.16 16.29 65,763,964 +0.08(+0.50%)
Nov 18, 2014 16.16 16.44 16.12 16.21 71,040,600 +0.09(+0.58%)
Nov 17, 2014 16.28 16.36 15.86 16.11 95,914,480 -0.24(-1.45%)
Nov 14, 2014 15.82 16.61 15.78 16.35 177,973,232 +0.57(+3.58%)
Nov 13, 2014 15.56 15.86 15.54 15.79 73,886,000 +0.25(+1.60%)
Nov 12, 2014 15.50 15.59 15.40 15.54 43,736,568 -0.02(-0.16%)
Nov 11, 2014 15.26 15.58 15.15 15.56 76,260,248 +0.34(+2.26%)
Nov 10, 2014 14.96 15.25 14.96 15.22 56,220,676 +0.26(+1.75%)
Nov 07, 2014 14.86 14.96 14.78 14.96 53,071,548 +0.16(+1.09%)
Nov 06, 2014 14.80 14.82 14.58 14.80 75,312,968 +0.01(+0.04%)
Nov 05, 2014 15.12 15.16 14.67 14.79 93,688,296 -0.31(-2.08%)
Nov 04, 2014 15.16 15.18 14.97 15.11 68,679,744 -0.15(-0.95%)
Nov 03, 2014 15.28 15.36 15.13 15.25 65,000,652 +0.01(+0.08%)
Oct 31, 2014 15.22 15.25 15.04 15.24 91,249,976 +0.32(+2.14%)
Oct 30, 2014 14.66 14.95 14.58 14.92 81,250,632 +0.25(+1.68%)
Oct 29, 2014 14.92 14.95 14.62 14.67 97,882,816 -0.07(-0.50%)
Oct 28, 2014 14.45 14.85 14.45 14.74 111,755,904 +0.28(+1.94%)
Oct 27, 2014 14.25 14.49 14.32 14.46 119,257,080 +0.15(+1.01%)
Oct 24, 2014 14.19 14.66 14.17 14.32 397,049,728 -1.30(-8.34%)
Oct 23, 2014 15.63 15.80 15.53 15.62 180,558,928 +0.01(+0.07%)
Oct 22, 2014 15.73 15.91 15.60 15.61 62,741,172 -0.12(-0.75%)
Oct 21, 2014 15.46 15.74 15.32 15.73 71,416,184 +0.45(+2.98%)
Oct 20, 2014 15.11 15.29 15.07 15.27 64,927,824 +0.13(+0.85%)
Oct 17, 2014 15.32 15.42 15.10 15.15 88,391,728 +0.04(+0.26%)
Oct 16, 2014 14.66 15.30 14.66 15.11 94,849,640 -0.16(-1.02%)
Oct 15, 2014 15.18 15.36 14.92 15.26 107,177,016 -0.12(-0.76%)
Oct 14, 2014 15.36 15.58 15.25 15.38 67,875,320 +0.09(+0.61%)
Oct 13, 2014 15.46 15.62 15.14 15.29 87,582,048 -0.25(-1.59%)
Oct 10, 2014 15.66 15.85 15.53 15.53 73,859,560 -0.20(-1.26%)
Oct 09, 2014 16.04 16.08 15.69 15.73 71,945,368 -0.37(-2.27%)
Oct 08, 2014 15.79 16.17 15.67 16.10 69,322,816 +0.29(+1.80%)
Oct 07, 2014 15.93 16.06 15.80 15.81 47,422,212 -0.26(-1.62%)
Oct 06, 2014 16.14 16.17 15.94 16.07 45,991,536 -0.03(-0.17%)
Oct 03, 2014 15.98 16.22 15.94 16.10 60,900,696 +0.22(+1.36%)
Oct 02, 2014 15.81 15.89 15.53 15.88 71,246,008 +0.05(+0.30%)
Oct 01, 2014 16.06 16.07 15.74 15.84 62,061,456 -0.25(-1.54%)
Sep 30, 2014 16.03 16.13 15.89 16.08 52,921,496 +0.03(+0.19%)
Sep 29, 2014 15.99 16.15 15.91 16.05 38,680,324 -0.07(-0.43%)
Sep 26, 2014 15.99 16.14 15.84 16.12 72,954,256 +0.06(+0.40%)
Sep 25, 2014 16.36 16.39 16.03 16.06 58,832,944 -0.31(-1.91%)
Sep 24, 2014 16.17 16.43 15.94 16.37 53,035,924 +0.23(+1.42%)
Sep 23, 2014 16.09 16.34 16.02 16.14 47,174,372 -0.04(-0.27%)
Sep 22, 2014 16.39 16.44 16.02 16.19 62,487,076 -0.34(-2.06%)
Sep 19, 2014 16.34 16.60 16.24 16.53 138,051,520 +0.32(+1.94%)
Sep 18, 2014 16.23 16.32 16.15 16.21 51,675,292 +0.05(+0.31%)
Sep 17, 2014 16.35 16.36 16.04 16.16 82,961,328 -0.19(-1.15%)
Sep 16, 2014 16.02 16.44 15.97 16.35 65,456,704 +0.19(+1.20%)
Sep 15, 2014 16.51 16.53 15.91 16.16 80,301,328 -0.36(-2.20%)
Sep 12, 2014 16.44 16.61 16.40 16.52 68,755,840 +0.03(+0.20%)
Sep 11, 2014 16.46 16.61 16.28 16.49 54,533,036 -0.04(-0.24%)
Sep 10, 2014 16.68 16.71 16.40 16.53 76,149,872 +0.08(+0.48%)
Sep 09, 2014 17.04 17.05 16.42 16.45 93,141,128 -0.63(-3.68%)
Sep 08, 2014 17.19 17.25 16.91 17.08 59,320,288 -0.20(-1.17%)
Sep 05, 2014 17.27 17.29 17.08 17.28 42,323,692 +0.02(+0.12%)
Sep 04, 2014 17.14 17.43 17.14 17.26 79,489,928 +0.35(+2.05%)
Sep 03, 2014 17.09 17.12 16.84 16.91 40,043,544 -0.17(-0.99%)
Sep 02, 2014 16.96 17.08 16.83 17.08 46,687,148 +0.17(+0.99%)
Aug 29, 2014 17.05 16.91 16.91 16.91 38,881,216 -0.05(-0.29%)
Aug 28, 2014 16.96 17.04 16.90 16.96 45,200,340 -0.16(-0.92%)
Aug 27, 2014 17.06 17.29 17.03 17.12 59,372,428 +0.07(+0.39%)
Aug 26, 2014 16.81 17.18 16.69 17.05 73,241,808 +0.39(+2.34%)
Aug 25, 2014 16.62 16.80 16.62 16.66 39,306,596 +0.12(+0.73%)
Aug 22, 2014 16.61 16.66 16.51 16.54 44,363,376 -0.07(-0.40%)
Aug 21, 2014 16.78 16.79 16.57 16.61 39,605,756 -0.14(-0.85%)
Aug 20, 2014 16.69 16.80 16.69 16.75 36,299,000 +0.03(+0.19%)
Aug 19, 2014 16.70 16.74 16.61 16.72 34,358,788 +0.03(+0.18%)
Aug 18, 2014 16.73 16.85 16.65 16.69 49,872,724 +0.04(+0.27%)
Aug 15, 2014 16.66 16.71 16.39 16.64 78,141,880 +0.02(+0.13%)
Aug 14, 2014 16.35 16.67 16.30 16.62 68,571,368 +0.35(+2.12%)
Aug 13, 2014 16.34 16.55 16.27 16.28 99,124,752 +0.35(+2.18%)
Aug 12, 2014 15.91 16.03 15.81 15.93 38,412,976 +0.05(+0.31%)
Aug 11, 2014 15.89 15.98 15.81 15.88 49,564,380 +0.08(+0.48%)
Aug 08, 2014 15.56 15.83 15.50 15.80 54,295,700 +0.27(+1.72%)
Aug 07, 2014 15.72 15.76 15.45 15.54 58,876,384 -0.12(-0.78%)
Aug 06, 2014 15.51 15.75 15.47 15.66 46,052,160 +0.08(+0.50%)
Aug 05, 2014 15.65 15.69 15.47 15.58 57,242,432 -0.07(-0.42%)
Aug 04, 2014 15.41 15.77 15.39 15.65 83,875,312 +0.33(+2.15%)
Aug 01, 2014 15.65 15.75 15.19 15.32 149,211,872 -0.30(-1.89%)
Jul 31, 2014 15.96 16.00 15.56 15.61 103,906,168 -0.47(-2.95%)
Jul 30, 2014 16.03 16.10 15.89 16.09 79,628,328 +0.13(+0.78%)
Jul 29, 2014 16.06 16.11 15.94 15.96 57,834,924 -0.02(-0.13%)
Jul 28, 2014 16.17 16.20 15.79 15.98 118,923,640 -0.18(-1.11%)
Jul 25, 2014 15.83 16.21 15.70 16.16 357,942,528 -1.73(-9.65%)
Jul 24, 2014 17.96 18.20 17.88 17.89 141,173,744 +0.02(+0.13%)
Jul 23, 2014 17.91 17.99 17.79 17.86 53,492,876 -0.13(-0.75%)
Jul 22, 2014 17.72 18.10 17.72 18.00 57,878,524 +0.05(+0.30%)
Jul 21, 2014 17.86 18.04 17.79 17.95 45,638,368 +0.05(+0.31%)
Jul 18, 2014 17.68 17.94 17.56 17.89 68,361,016 +0.31(+1.76%)
Jul 17, 2014 17.63 17.81 17.53 17.58 72,839,184 -0.17(-0.97%)
Jul 16, 2014 17.74 17.92 17.61 17.75 70,059,120 +0.07(+0.41%)
Jul 15, 2014 17.64 17.74 17.43 17.68 83,048,656 -0.04(-0.25%)
Jul 14, 2014 17.31 17.75 17.23 17.72 112,340,912 +0.45(+2.63%)
Jul 11, 2014 16.70 17.31 16.70 17.27 166,572,368 +0.91(+5.57%)
Jul 10, 2014 16.18 16.46 16.09 16.36 53,152,376 -0.10(-0.62%)
Jul 09, 2014 16.20 16.47 16.12 16.46 63,407,236 +0.31(+1.90%)
Jul 08, 2014 16.62 16.65 16.03 16.15 85,591,760 -0.49(-2.92%)
Jul 07, 2014 16.84 16.84 16.59 16.64 42,631,212 -0.20(-1.17%)
Jul 03, 2014 16.70 16.84 16.84 16.84 38,977,444 +0.23(+1.39%)
Jul 02, 2014 16.62 16.80 16.54 16.60 53,690,540 +0.02(+0.14%)
Jul 01, 2014 16.25 16.62 16.22 16.58 63,612,896 +0.38(+2.34%)
Jun 30, 2014 16.21 16.31 16.07 16.20 53,544,816 +0.01(+0.06%)
Jun 27, 2014 16.26 16.29 16.13 16.19 48,506,316 -0.06(-0.34%)
Jun 26, 2014 16.39 16.39 16.07 16.25 54,093,564 -0.09(-0.53%)
Jun 25, 2014 16.18 16.37 16.05 16.33 46,346,328 +0.16(+1.01%)
Jun 24, 2014 16.34 16.45 16.10 16.17 52,628,708 -0.15(-0.94%)
Jun 23, 2014 16.13 16.34 16.03 16.32 51,879,712 +0.15(+0.94%)
Jun 20, 2014 16.35 16.37 15.98 16.17 121,409,032 -0.14(-0.86%)
Jun 19, 2014 16.72 16.91 16.26 16.31 105,984,744 -0.37(-2.21%)
Jun 18, 2014 16.36 16.75 16.21 16.68 127,261,040 +0.44(+2.69%)
Jun 17, 2014 16.34 16.53 16.22 16.24 58,195,228 -0.10(-0.61%)
Jun 16, 2014 16.20 16.40 16.14 16.34 47,995,760 +0.07(+0.41%)
Jun 13, 2014 16.31 16.43 16.14 16.28 55,468,308 +0.02(+0.11%)
Jun 12, 2014 16.74 16.74 16.19 16.26 85,323,528 -0.46(-2.77%)
Jun 11, 2014 16.76 17.00 16.65 16.72 88,855,880 +0.14(+0.84%)
Jun 10, 2014 16.34 16.74 16.34 16.58 72,477,056 +0.14(+0.83%)
Jun 06, 2014 16.21 16.49 16.21 16.44 105,181,216 +0.30(+1.89%)
Jun 05, 2014 15.37 16.36 15.31 16.14 156,210,720 +0.84(+5.47%)
Jun 04, 2014 15.31 15.44 15.16 15.30 42,160,732 -0.02(-0.13%)
Jun 03, 2014 15.25 15.36 15.22 15.32 47,626,976 -0.08(-0.53%)
Jun 02, 2014 15.59 15.59 15.31 15.41 44,142,620 -0.19(-1.19%)
May 30, 2014 15.68 15.70 15.34 15.59 85,412,864 -0.06(-0.39%)
May 29, 2014 15.48 15.71 15.47 15.65 47,355,016 +0.18(+1.17%)
May 28, 2014 15.44 15.65 15.33 15.47 53,990,664 -0.03(-0.21%)
May 27, 2014 15.68 15.69 15.33 15.50 97,437,648 -0.07(-0.46%)
May 23, 2014 15.24 15.58 15.58 15.58 61,201,580 +0.29(+1.88%)
May 22, 2014 15.22 15.39 15.12 15.29 37,343,508 +0.07(+0.48%)
May 21, 2014 15.08 15.26 15.04 15.21 68,201,840 +0.19(+1.27%)
May 20, 2014 14.82 15.19 14.80 15.02 81,843,664 +0.22(+1.49%)
May 19, 2014 14.75 14.91 14.66 14.80 45,790,084 -0.05(-0.32%)
May 16, 2014 14.61 14.91 14.54 14.85 72,924,064 +0.13(+0.85%)
May 15, 2014 14.87 14.92 14.48 14.72 86,130,424 -0.12(-0.82%)
May 14, 2014 15.09 15.20 14.80 14.85 66,573,284 -0.35(-2.30%)
May 13, 2014 15.09 15.24 15.00 15.20 70,116,976 +0.09(+0.59%)
May 12, 2014 14.68 15.13 14.67 15.11 74,586,864 +0.53(+3.63%)
May 09, 2014 14.49 14.65 14.19 14.58 81,450,768 +0.20(+1.36%)
May 08, 2014 14.51 14.76 14.33 14.38 76,968,448 -0.22(-1.50%)
May 07, 2014 14.74 14.79 14.30 14.60 140,483,120 -0.23(-1.57%)
May 06, 2014 15.44 15.45 14.82 14.83 92,509,888 -0.63(-4.09%)
May 05, 2014 15.28 15.48 15.21 15.47 50,284,948 +0.10(+0.66%)
May 02, 2014 15.48 15.63 15.18 15.36 80,092,256 +0.01(+0.04%)
May 01, 2014 15.17 15.49 15.16 15.36 86,716,616 +0.19(+1.24%)
Apr 30, 2014 14.87 15.19 14.87 15.17 81,758,288 +0.19(+1.25%)
Apr 29, 2014 14.79 15.06 14.49 14.98 130,216,432 +0.19(+1.28%)
Apr 28, 2014 15.16 15.18 14.37 14.79 290,078,944 -0.36(-2.39%)
Apr 25, 2014 15.78 15.79 15.10 15.16 324,496,000 -1.66(-9.88%)
Apr 24, 2014 16.44 16.83 16.11 16.82 166,206,352 +0.63(+3.87%)
Apr 23, 2014 16.61 16.62 16.13 16.19 71,255,888 -0.24(-1.44%)
Apr 22, 2014 16.56 16.84 16.41 16.43 74,174,896 -0.08(-0.47%)
Apr 21, 2014 16.16 16.52 16.08 16.50 59,897,480 +0.30(+1.83%)
Apr 17, 2014 15.95 16.21 16.21 16.21 86,186,192 +0.06(+0.38%)
Apr 16, 2014 16.02 16.16 15.70 16.15 85,105,176 +0.38(+2.40%)
Apr 15, 2014 15.80 15.88 15.24 15.77 108,195,032 +0.01(+0.05%)
Apr 14, 2014 15.85 15.99 15.53 15.76 85,963,416 +0.21(+1.34%)
Apr 11, 2014 15.66 15.79 15.44 15.55 146,183,504 -0.27(-1.70%)
Apr 10, 2014 16.49 16.51 15.79 15.82 122,353,968 -0.73(-4.43%)
Apr 09, 2014 16.39 16.57 16.09 16.55 101,204,432 +0.24(+1.45%)
Apr 08, 2014 16.06 16.36 15.89 16.32 131,803,792 +0.46(+2.93%)
Apr 07, 2014 16.01 16.21 15.62 15.85 140,376,144 -0.26(-1.62%)
Apr 04, 2014 16.72 16.73 15.74 16.11 251,281,072 -0.53(-3.18%)
Apr 03, 2014 17.05 17.08 16.38 16.64 127,774,904 -0.42(-2.44%)
Apr 02, 2014 17.26 17.37 16.98 17.06 89,462,520 -0.05(-0.30%)
Apr 01, 2014 16.86 17.18 16.86 17.11 72,085,336 +0.33(+1.97%)
Mar 31, 2014 17.08 17.27 16.66 16.78 85,685,720 -0.10(-0.57%)
Mar 28, 2014 16.96 17.31 16.76 16.87 79,923,144 -0.01(-0.05%)
Mar 27, 2014 17.12 17.16 16.51 16.88 115,466,608 -0.25(-1.44%)
Mar 26, 2014 17.81 17.84 17.13 17.13 82,053,760 -0.56(-3.19%)
Mar 25, 2014 17.66 17.91 17.40 17.69 88,988,368 +0.14(+0.81%)
Mar 24, 2014 17.96 18.03 17.39 17.55 97,133,280 -0.44(-2.43%)
Mar 21, 2014 18.51 18.60 17.88 17.99 108,613,512 -0.42(-2.26%)
Mar 20, 2014 18.49 18.61 18.27 18.41 51,127,284 -0.21(-1.14%)
Mar 19, 2014 18.89 18.91 18.43 18.62 53,025,700 -0.28(-1.46%)
Mar 18, 2014 18.82 18.91 18.71 18.89 49,548,140 +0.19(+0.99%)
Mar 17, 2014 18.74 18.90 18.70 18.71 46,095,800 +0.06(+0.35%)
Mar 14, 2014 18.60 18.88 18.53 18.64 88,251,440 +0.11(+0.60%)
Mar 13, 2014 18.79 19.11 18.36 18.53 136,345,328 +0.04(+0.23%)
Mar 12, 2014 18.28 18.51 18.14 18.49 44,408,384 +0.09(+0.49%)
Mar 11, 2014 18.51 18.60 18.32 18.40 45,008,732 -0.09(-0.46%)
Mar 10, 2014 18.59 18.59 18.31 18.48 42,203,332 -0.08(-0.41%)
Mar 07, 2014 18.69 18.71 18.43 18.56 45,714,408 -0.00(-0.03%)
Mar 06, 2014 18.66 18.72 18.40 18.56 58,643,900 -0.01(-0.06%)
Mar 05, 2014 18.16 18.59 18.15 18.57 76,592,288 +0.42(+2.33%)
Mar 04, 2014 18.15 18.24 18.08 18.15 54,213,928 +0.21(+1.15%)
Mar 03, 2014 17.89 18.01 17.68 17.95 56,096,124 -0.12(-0.64%)
Feb 28, 2014 17.99 18.25 17.81 18.06 77,886,864 +0.10(+0.55%)
Feb 27, 2014 17.82 17.99 17.73 17.96 62,196,316 +0.02(+0.09%)
Feb 26, 2014 17.95 18.19 17.82 17.95 72,530,040 +0.07(+0.41%)
Feb 25, 2014 17.61 18.01 17.54 17.87 75,069,472 +0.33(+1.86%)
Feb 24, 2014 17.23 17.61 17.14 17.55 73,020,104 +0.25(+1.45%)
Feb 21, 2014 17.58 17.67 17.30 17.30 84,440,984 -0.15(-0.87%)
Feb 20, 2014 17.40 17.48 17.18 17.45 69,965,704 +0.12(+0.70%)
Feb 19, 2014 17.59 17.69 17.26 17.33 83,523,488 -0.31(-1.77%)
Feb 18, 2014 17.72 17.74 17.43 17.64 100,183,752 -0.18(-1.04%)
Feb 14, 2014 17.92 17.83 17.83 17.83 70,569,560 +0.01(+0.04%)
Feb 13, 2014 17.34 17.82 17.28 17.82 83,668,408 +0.40(+2.28%)
Feb 12, 2014 17.78 17.85 17.28 17.42 132,016,432 -0.63(-3.47%)
Feb 11, 2014 18.05 18.14 17.77 18.05 64,527,000 +0.05(+0.25%)
Feb 10, 2014 18.04 18.21 17.93 18.00 69,113,000 -0.01(-0.06%)
Feb 07, 2014 17.91 18.05 17.58 18.01 87,148,232 +0.32(+1.83%)
Feb 06, 2014 17.33 17.70 17.33 17.69 66,796,528 +0.41(+2.35%)
Feb 05, 2014 17.26 17.43 16.85 17.28 88,829,352 -0.07(-0.43%)
Feb 04, 2014 17.44 17.66 17.16 17.36 96,456,888 +0.09(+0.52%)
Feb 03, 2014 17.91 18.00 16.97 17.27 205,729,552 -0.63(-3.50%)
Jan 31, 2014 18.54 18.73 17.85 17.89 324,391,424 -2.21(-11.00%)
Jan 30, 2014 19.64 20.26 19.34 20.10 174,646,384 +0.94(+4.90%)
Jan 29, 2014 19.56 19.60 19.12 19.16 67,619,096 -0.51(-2.59%)
Jan 28, 2014 19.32 19.69 19.31 19.68 57,944,580 +0.41(+2.11%)
Jan 27, 2014 19.48 19.66 18.98 19.27 78,748,848 -0.07(-0.34%)
Jan 24, 2014 19.86 19.96 19.32 19.33 90,473,008 -0.61(-3.07%)
Jan 23, 2014 20.00 20.26 19.84 19.95 60,608,708 -0.23(-1.15%)
Jan 22, 2014 20.35 20.36 20.05 20.18 41,238,868 -0.13(-0.62%)
Jan 21, 2014 20.10 20.34 20.03 20.30 62,571,416 +0.37(+1.86%)
Jan 17, 2014 19.67 19.93 19.93 19.93 90,313,880 +0.19(+0.96%)
Jan 16, 2014 19.64 19.92 19.42 19.74 52,119,252 -0.00(-0.02%)
Jan 15, 2014 19.83 19.83 19.58 19.75 53,650,868 -0.08(-0.42%)
Jan 14, 2014 19.56 19.88 19.56 19.83 46,894,616 +0.33(+1.68%)
Jan 13, 2014 19.85 19.94 19.38 19.50 56,992,928 -0.33(-1.68%)
Jan 10, 2014 20.08 20.14 19.64 19.84 53,760,144 -0.17(-0.84%)
Jan 09, 2014 20.14 20.30 19.88 20.00 42,157,924 -0.05(-0.23%)
Jan 08, 2014 19.88 20.10 19.76 20.05 46,420,624 +0.19(+0.98%)
Jan 07, 2014 19.71 19.88 19.67 19.85 38,348,908 +0.22(+1.12%)
Jan 06, 2014 19.75 19.80 19.38 19.64 63,523,848 -0.14(-0.71%)
Jan 03, 2014 19.87 20.09 19.76 19.78 44,374,344 -0.08(-0.38%)
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.