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

Google, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2010 531.13 537.68 525.44 525.70 2,440,207 -6.30(-1.19%)
Apr 29, 2010 533.37 536.50 526.67 532.00 3,058,815 +2.81(+0.53%)
Apr 28, 2010 532.10 534.83 521.03 529.19 3,405,960 +0.13(+0.02%)
Apr 27, 2010 528.94 538.33 527.24 529.06 3,844,627 -2.58(-0.49%)
Apr 26, 2010 544.97 544.99 529.21 531.64 4,370,115 -13.35(-2.45%)
Apr 23, 2010 547.25 549.32 542.27 544.99 2,089,882 -2.07(-0.38%)
Apr 22, 2010 552.00 552.50 543.35 547.06 3,280,905 -7.24(-1.31%)
Apr 21, 2010 556.46 560.25 552.16 554.30 2,391,417 -0.74(-0.13%)
Apr 20, 2010 554.17 559.66 551.06 555.04 2,977,379 +4.94(+0.90%)
Apr 19, 2010 548.75 553.99 545.00 550.10 3,893,927 -0.04(-0.01%)
Apr 16, 2010 563.00 568.81 549.63 550.14 12,239,411 -45.15(-7.59%)
Apr 15, 2010 592.17 597.84 588.29 595.30 6,716,377 +6.30(+1.07%)
Apr 14, 2010 590.06 592.34 584.01 589.00 3,402,897 +2.23(+0.38%)
Apr 13, 2010 572.53 588.88 571.13 586.77 3,845,033 +14.04(+2.45%)
Apr 12, 2010 567.35 574.00 566.22 572.73 2,352,343 +6.51(+1.15%)
Apr 09, 2010 568.00 568.77 564.00 566.22 2,056,835 -1.27(-0.22%)
Apr 08, 2010 563.32 569.85 560.05 567.49 1,947,917 +3.95(+0.70%)
Apr 07, 2010 567.30 568.75 561.86 563.54 2,580,916 -4.68(-0.82%)
Apr 06, 2010 569.46 570.89 565.40 568.22 2,060,014 -2.79(-0.49%)
Apr 05, 2010 570.90 574.88 569.00 571.01 1,901,463 +2.21(+0.39%)
Apr 01, 2010 568.80 568.80 568.80 0 +1.68(+0.30%)
Mar 31, 2010 565.05 569.74 562.81 567.12 3,030,769 +0.41(+0.07%)
Mar 30, 2010 562.83 567.63 560.28 566.71 1,977,694 +4.26(+0.76%)
Mar 29, 2010 563.00 564.72 560.57 562.45 3,103,400 -0.24(-0.04%)
Mar 26, 2010 565.27 567.39 560.02 562.69 2,696,461 -0.19(-0.03%)
Mar 25, 2010 559.01 572.00 558.66 562.88 3,930,816 +5.55(+1.00%)
Mar 24, 2010 545.51 559.85 539.70 557.33 6,568,158 +8.33(+1.52%)
Mar 23, 2010 557.04 558.31 542.00 549.00 5,476,175 -8.50(-1.52%)
Mar 22, 2010 556.11 566.85 554.28 557.50 4,004,718 -2.50(-0.45%)
Mar 19, 2010 566.23 568.00 557.28 560.00 4,794,128 -6.40(-1.13%)
Mar 18, 2010 564.72 568.44 562.96 566.40 1,765,653 +0.84(+0.15%)
Mar 17, 2010 568.30 571.45 564.25 565.56 3,321,371 +0.36(+0.06%)
Mar 16, 2010 561.83 568.42 560.76 565.20 3,431,557 +2.02(+0.36%)
Mar 15, 2010 559.22 569.45 556.00 563.18 4,651,292 -16.36(-2.82%)
Mar 12, 2010 588.14 588.27 579.16 579.54 2,756,215 -1.60(-0.28%)
Mar 11, 2010 574.26 586.21 574.20 581.14 4,233,251 +4.69(+0.81%)
Mar 10, 2010 563.76 578.50 562.21 576.45 5,654,891 +16.26(+2.90%)
Mar 09, 2010 559.85 564.66 556.50 560.19 3,176,688 -2.29(-0.41%)
Mar 08, 2010 564.78 565.18 561.01 562.48 2,386,306 -1.73(-0.31%)
Mar 05, 2010 561.35 567.67 559.90 564.21 3,913,364 +9.62(+1.73%)
Mar 04, 2010 546.50 556.13 546.20 554.59 3,183,877 +9.27(+1.70%)
Mar 03, 2010 542.36 548.12 539.25 545.32 3,089,371 +4.26(+0.79%)
Mar 02, 2010 535.48 545.66 535.01 541.06 4,356,782 +8.37(+1.57%)
Mar 01, 2010 529.20 533.29 527.74 532.69 2,237,899 +5.89(+1.12%)
Feb 26, 2010 527.42 531.75 523.48 526.80 2,049,372 +0.37(+0.07%)
Feb 25, 2010 527.12 528.49 520.00 526.43 3,309,173 -5.04(-0.95%)
Feb 24, 2010 534.39 538.44 530.51 531.47 2,326,531 -3.60(-0.67%)
Feb 23, 2010 543.00 543.63 532.29 535.07 2,872,525 -7.73(-1.42%)
Feb 22, 2010 547.35 547.50 541.00 542.80 2,144,541 +2.04(+0.38%)
Feb 19, 2010 541.00 544.03 539.70 540.76 2,555,348 -2.46(-0.45%)
Feb 18, 2010 537.54 545.01 536.14 543.22 2,336,845 +5.01(+0.93%)
Feb 17, 2010 542.00 543.40 537.61 538.21 2,029,661 -3.09(-0.57%)
Feb 16, 2010 537.14 544.13 534.30 541.30 3,654,324 +8.18(+1.53%)
Feb 12, 2010 533.12 533.12 533.12 0 -3.28(-0.61%)
Feb 11, 2010 532.25 540.49 529.50 536.40 2,409,940 +1.95(+0.37%)
Feb 10, 2010 534.07 537.79 527.69 534.45 2,674,434 -2.00(-0.37%)
Feb 09, 2010 539.54 541.53 535.07 536.44 2,819,579 +2.97(+0.56%)
Feb 08, 2010 532.50 542.00 531.53 533.47 2,694,252 +2.18(+0.41%)
Feb 05, 2010 528.40 533.50 522.46 531.29 3,157,048 +4.51(+0.86%)
Feb 04, 2010 537.00 538.00 525.56 526.78 3,377,990 -14.04(-2.60%)
Feb 03, 2010 528.67 542.10 528.23 540.82 2,999,048 +9.70(+1.83%)
Feb 02, 2010 534.96 534.96 527.61 531.12 4,096,105 -1.90(-0.36%)
Feb 01, 2010 534.60 535.81 530.30 533.02 2,251,021 +3.08(+0.58%)
Jan 29, 2010 538.49 540.99 525.61 529.94 4,141,196 -4.35(-0.81%)
Jan 28, 2010 544.49 547.00 530.60 534.29 3,227,876 -7.81(-1.44%)
Jan 27, 2010 541.27 547.65 535.31 542.10 3,964,397 -0.32(-0.06%)
Jan 26, 2010 537.97 549.60 536.29 542.42 4,355,462 +2.42(+0.45%)
Jan 25, 2010 546.59 549.88 535.51 540.00 4,419,812 -10.01(-1.82%)
Jan 22, 2010 564.50 570.60 534.86 550.01 6,807,653 -32.97(-5.66%)
Jan 21, 2010 583.44 586.82 572.25 582.98 6,259,340 +2.57(+0.44%)
Jan 20, 2010 585.98 585.98 575.29 580.41 3,250,633 -7.21(-1.23%)
Jan 19, 2010 581.49 590.42 576.29 587.62 4,316,637 +7.62(+1.31%)
Jan 15, 2010 580.00 580.00 580.00 0 -9.85(-1.67%)
Jan 14, 2010 583.90 594.20 582.81 589.85 4,240,031 +2.76(+0.47%)
Jan 13, 2010 576.49 588.38 573.90 587.09 6,496,777 -3.39(-0.57%)
Jan 12, 2010 598.08 598.16 588.00 590.48 4,821,913 -10.63(-1.77%)
Jan 11, 2010 604.46 604.46 594.04 601.11 7,212,883 -0.91(-0.15%)
Jan 08, 2010 592.00 603.25 589.11 602.02 4,724,735 +7.92(+1.33%)
Jan 07, 2010 609.40 610.00 592.65 594.10 6,414,844 -14.16(-2.33%)
Jan 06, 2010 625.86 625.86 606.36 608.26 3,978,402 -15.73(-2.52%)
Jan 05, 2010 627.18 627.84 621.54 623.99 3,004,625 -2.76(-0.44%)
Jan 04, 2010 626.95 629.51 624.24 626.75 1,956,454 +6.77(+1.09%)
Dec 31, 2009 619.98 619.98 619.98 0 -2.75(-0.44%)
Dec 30, 2009 618.50 622.73 618.01 622.73 1,465,503 +3.33(+0.54%)
Dec 29, 2009 624.74 624.84 618.29 619.40 1,424,762 -3.47(-0.56%)
Dec 28, 2009 621.66 625.99 618.48 622.87 1,697,815 +4.39(+0.71%)
Dec 24, 2009 612.93 619.52 612.27 618.48 858,620 +6.80(+1.11%)
Dec 23, 2009 603.50 612.87 602.85 611.68 2,072,869 +10.56(+1.76%)
Dec 22, 2009 601.34 601.50 598.85 601.12 1,880,756 +2.44(+0.41%)
Dec 21, 2009 597.95 599.84 595.67 598.68 2,571,038 +2.26(+0.38%)
Dec 18, 2009 596.03 598.93 595.00 596.42 3,532,540 +2.48(+0.42%)
Dec 17, 2009 596.44 597.64 593.76 593.94 2,638,711 -3.82(-0.64%)
Dec 16, 2009 598.91 600.37 596.64 597.76 2,809,401 +4.62(+0.78%)
Dec 15, 2009 593.30 596.38 590.99 593.14 2,266,150 -2.59(-0.43%)
Dec 14, 2009 595.58 597.31 592.61 595.73 1,913,384 +5.22(+0.88%)
Dec 11, 2009 594.68 594.75 587.73 590.51 1,723,378 -0.99(-0.17%)
Dec 10, 2009 590.44 594.71 590.41 591.50 1,668,213 +2.48(+0.42%)
Dec 09, 2009 587.50 589.33 583.58 589.02 1,780,988 +1.97(+0.34%)
Dec 08, 2009 583.50 590.66 582.00 587.05 1,523,945 +0.80(+0.14%)
Dec 07, 2009 584.23 588.69 581.00 586.25 1,636,187 +1.24(+0.21%)
Dec 04, 2009 593.02 594.83 579.18 585.01 2,513,542 -0.73(-0.12%)
Dec 03, 2009 589.04 591.45 585.00 585.74 1,428,699 -1.77(-0.30%)
Dec 02, 2009 590.98 593.01 586.22 587.51 1,664,650 -2.36(-0.40%)
Dec 01, 2009 588.13 591.22 583.00 589.87 2,320,283 +6.87(+1.18%)
Nov 30, 2009 580.63 583.67 577.11 583.00 1,725,031 +3.24(+0.56%)
Nov 27, 2009 572.00 582.46 570.97 579.76 1,384,523 -5.98(-1.02%)
Nov 25, 2009 586.40 587.06 582.69 585.74 1,461,405 +2.65(+0.45%)
Nov 24, 2009 582.50 584.29 576.54 583.09 1,608,223 +0.74(+0.13%)
Nov 23, 2009 576.49 586.60 575.86 582.35 2,547,443 +12.39(+2.17%)
Nov 20, 2009 569.50 571.60 569.40 569.96 2,006,202 -3.03(-0.53%)
Nov 19, 2009 573.77 574.00 570.00 572.99 2,167,955 -3.66(-0.63%)
Nov 18, 2009 576.65 578.78 572.07 576.65 1,549,542 -0.84(-0.15%)
Nov 17, 2009 574.87 577.50 573.72 577.49 1,919,154 +1.21(+0.21%)
Nov 16, 2009 575.00 576.99 572.78 576.28 2,199,136 +4.23(+0.74%)
Nov 13, 2009 568.40 572.51 566.61 572.05 1,668,092 +4.20(+0.74%)
Nov 12, 2009 569.56 572.90 565.50 567.85 1,886,295 -2.71(-0.47%)
Nov 11, 2009 570.48 573.50 565.86 570.56 2,319,656 +3.80(+0.67%)
Nov 10, 2009 562.73 568.78 562.00 566.76 2,230,719 +4.25(+0.76%)
Nov 09, 2009 555.45 562.58 554.23 562.51 2,650,276 +11.41(+2.07%)
Nov 06, 2009 547.72 551.78 545.50 551.10 1,826,705 +2.45(+0.45%)
Nov 05, 2009 543.49 549.77 542.66 548.65 1,847,640 +8.32(+1.54%)
Nov 04, 2009 540.80 545.50 536.42 540.33 2,332,624 +3.04(+0.57%)
Nov 03, 2009 530.01 537.50 528.30 537.29 2,379,746 +3.30(+0.62%)
Nov 02, 2009 537.08 539.46 528.24 533.99 3,201,653 -2.13(-0.40%)
Oct 30, 2009 550.00 550.17 534.24 536.12 3,469,738 -14.93(-2.71%)
Oct 29, 2009 543.01 551.83 541.00 551.05 2,522,590 +10.75(+1.99%)
Oct 28, 2009 547.87 550.00 538.25 540.30 2,568,460 -7.99(-1.46%)
Oct 27, 2009 550.97 554.56 544.16 548.29 3,216,410 -5.92(-1.07%)
Oct 26, 2009 555.75 561.64 550.89 554.21 2,970,147 +0.52(+0.09%)
Oct 23, 2009 555.22 557.89 551.20 553.69 2,393,191 -0.40(-0.07%)
Oct 22, 2009 550.00 555.00 548.00 554.09 2,336,432 +2.99(+0.54%)
Oct 21, 2009 549.91 559.35 549.00 551.10 3,670,568 -0.62(-0.11%)
Oct 20, 2009 551.64 552.95 540.70 551.72 4,043,622 -0.37(-0.07%)
Oct 19, 2009 552.69 553.60 548.73 552.09 3,218,446 +2.24(+0.41%)
Oct 16, 2009 547.33 554.75 544.53 549.85 8,845,714 +19.94(+3.76%)
Oct 15, 2009 533.75 536.90 527.27 529.91 6,059,645 -5.41(-1.01%)
Oct 14, 2009 532.46 535.58 530.00 535.32 3,258,343 +9.21(+1.75%)
Oct 13, 2009 524.39 527.46 521.38 526.11 3,037,309 +2.07(+0.40%)
Oct 12, 2009 524.50 525.76 519.32 524.04 3,322,283 +7.79(+1.51%)
Oct 09, 2009 516.65 521.51 514.50 516.25 2,739,892 +2.07(+0.40%)
Oct 08, 2009 519.57 523.25 513.34 514.18 4,304,421 -3.36(-0.65%)
Oct 07, 2009 499.00 518.99 497.81 517.54 4,874,194 +18.80(+3.77%)
Oct 06, 2009 491.70 499.37 491.70 498.74 2,732,244 +10.22(+2.09%)
Oct 05, 2009 487.65 492.43 483.34 488.52 2,144,552 +3.94(+0.81%)
Oct 02, 2009 483.74 491.74 482.60 484.58 2,600,805 -2.62(-0.54%)
Oct 01, 2009 493.00 496.47 487.00 487.20 2,813,107 -8.65(-1.74%)
Sep 30, 2009 500.00 500.14 487.24 495.85 3,141,701 -2.68(-0.54%)
Sep 29, 2009 499.53 499.75 493.01 498.53 2,099,194 +0.00(+0.00%)
Sep 28, 2009 494.84 501.50 493.30 498.53 1,839,340 +6.05(+1.23%)
Sep 25, 2009 494.29 499.93 492.00 492.48 2,052,014 -4.29(-0.86%)
Sep 24, 2009 500.47 501.41 493.00 496.77 2,527,546 -1.69(-0.34%)
Sep 23, 2009 500.78 507.00 497.71 498.46 2,704,047 -0.60(-0.12%)
Sep 22, 2009 500.92 501.99 497.81 499.06 3,041,119 +2.06(+0.41%)
Sep 21, 2009 487.74 498.90 486.22 497.00 2,116,365 +5.54(+1.13%)
Sep 18, 2009 496.77 496.98 491.23 491.46 3,284,248 -0.26(-0.05%)
Sep 17, 2009 490.57 497.37 487.15 491.72 4,483,082 +3.43(+0.70%)
Sep 16, 2009 479.80 489.37 478.48 488.29 2,585,298 +10.75(+2.25%)
Sep 15, 2009 475.08 478.91 472.71 477.54 2,398,007 +2.42(+0.51%)
Sep 14, 2009 470.51 476.80 470.05 475.12 1,975,674 +2.98(+0.63%)
Sep 11, 2009 470.40 473.30 467.63 472.14 1,902,811 +1.20(+0.25%)
Sep 10, 2009 466.65 470.94 462.00 470.94 2,534,585 +6.97(+1.50%)
Sep 09, 2009 459.06 466.27 458.80 463.97 2,195,396 +5.35(+1.17%)
Sep 08, 2009 464.29 466.99 455.84 458.62 2,655,659 -2.68(-0.58%)
Sep 04, 2009 457.57 462.60 455.78 461.30 1,499,873 +3.78(+0.83%)
Sep 03, 2009 455.82 458.25 455.00 457.52 1,645,995 +4.51(+1.00%)
Sep 02, 2009 455.82 458.33 452.59 453.01 1,804,186 -2.75(-0.60%)
Sep 01, 2009 459.68 466.82 454.42 455.76 2,594,810 -5.91(-1.28%)
Aug 31, 2009 459.79 461.86 458.00 461.67 1,937,755 -3.08(-0.66%)
Aug 28, 2009 469.26 472.37 463.38 464.75 1,771,808 -1.31(-0.28%)
Aug 27, 2009 468.58 468.58 460.73 466.06 1,999,725 -1.94(-0.41%)
Aug 26, 2009 472.76 473.00 466.70 468.00 1,987,749 -3.37(-0.71%)
Aug 25, 2009 469.13 474.35 468.72 471.37 2,340,903 +2.64(+0.56%)
Aug 24, 2009 467.35 470.09 464.43 468.73 2,456,629 +3.49(+0.75%)
Aug 21, 2009 465.54 466.09 462.65 465.24 3,564,367 +4.83(+1.05%)
Aug 20, 2009 452.00 462.18 451.23 460.41 3,999,592 +16.44(+3.70%)
Aug 19, 2009 439.99 445.00 438.56 443.97 2,254,926 -1.31(-0.29%)
Aug 18, 2009 445.10 447.70 442.32 445.28 2,351,093 +0.39(+0.09%)
Aug 17, 2009 451.50 451.99 443.12 444.89 2,620,104 -15.11(-3.28%)
Aug 14, 2009 462.78 463.18 456.89 460.00 1,676,559 -2.28(-0.49%)
Aug 13, 2009 462.15 464.72 458.91 462.28 1,995,190 +3.70(+0.81%)
Aug 12, 2009 455.41 461.75 454.92 458.58 2,341,368 +4.64(+1.02%)
Aug 11, 2009 453.67 457.23 452.38 453.94 1,713,031 -2.67(-0.59%)
Aug 10, 2009 455.14 458.41 453.79 456.61 1,741,979 -0.49(-0.11%)
Aug 07, 2009 455.67 459.42 454.99 457.10 2,543,392 +6.74(+1.50%)
Aug 06, 2009 454.30 454.88 448.53 450.36 2,110,835 -0.78(-0.17%)
Aug 05, 2009 456.00 456.91 447.88 451.14 2,341,927 -2.59(-0.57%)
Aug 04, 2009 449.37 454.00 448.43 453.73 2,389,655 +1.52(+0.34%)
Aug 03, 2009 448.74 453.90 447.64 452.21 2,590,231 +9.16(+2.07%)
Jul 31, 2009 449.98 452.70 442.43 443.05 2,860,323 -2.59(-0.58%)
Jul 30, 2009 442.61 451.47 442.61 445.64 3,198,547 +9.40(+2.15%)
Jul 29, 2009 437.23 437.80 431.88 436.24 1,986,916 -3.61(-0.82%)
Jul 28, 2009 441.00 442.81 436.10 439.85 2,533,614 -4.95(-1.11%)
Jul 27, 2009 446.10 446.75 437.61 444.80 2,504,339 -1.92(-0.43%)
Jul 24, 2009 435.81 450.49 435.00 446.72 3,629,454 +9.38(+2.14%)
Jul 23, 2009 428.68 441.21 425.50 437.34 3,478,193 +9.65(+2.26%)
Jul 22, 2009 428.00 430.20 423.50 427.69 2,586,661 -0.21(-0.05%)
Jul 21, 2009 430.94 431.90 425.72 427.90 2,968,151 -2.27(-0.53%)
Jul 20, 2009 429.88 432.85 426.25 430.17 3,153,432 -0.08(-0.02%)
Jul 17, 2009 433.00 435.48 426.70 430.25 6,854,734 -12.35(-2.79%)
Jul 16, 2009 436.68 445.75 434.10 442.60 6,524,361 +4.43(+1.01%)
Jul 15, 2009 429.66 438.68 428.49 438.17 3,776,537 +13.48(+3.17%)
Jul 14, 2009 423.71 426.73 420.87 424.69 2,895,462 +0.39(+0.09%)
Jul 13, 2009 418.35 424.52 415.18 424.30 4,045,641 +9.90(+2.39%)
Jul 10, 2009 409.57 417.37 408.70 414.40 2,929,559 +4.01(+0.98%)
Jul 09, 2009 406.12 414.45 405.80 410.39 3,275,516 +7.90(+1.96%)
Jul 08, 2009 400.00 406.00 398.06 402.49 3,441,144 +5.86(+1.48%)
Jul 07, 2009 408.24 409.19 395.98 396.63 3,259,203 -12.98(-3.17%)
Jul 06, 2009 406.50 410.64 401.66 409.61 2,262,557 +1.12(+0.27%)
Jul 02, 2009 415.41 415.41 406.81 408.49 2,517,630 -10.50(-2.51%)
Jul 01, 2009 424.20 426.40 418.15 418.99 2,310,768 -2.60(-0.62%)
Jun 30, 2009 424.00 427.21 418.22 421.59 2,593,823 -2.55(-0.60%)
Jun 29, 2009 426.00 427.80 422.24 424.14 2,169,278 -1.18(-0.28%)
Jun 26, 2009 413.68 428.23 413.11 425.32 3,257,482 +9.55(+2.30%)
Jun 25, 2009 414.42 415.90 406.51 415.77 3,044,025 +6.48(+1.58%)
Jun 24, 2009 408.74 412.23 406.56 409.29 2,457,792 +3.61(+0.89%)
Jun 23, 2009 406.65 408.99 402.55 405.68 2,899,510 -1.67(-0.41%)
Jun 22, 2009 416.95 417.49 401.89 407.35 4,124,360 -12.74(-3.03%)
Jun 19, 2009 418.21 420.46 414.58 420.09 4,261,008 +6.03(+1.46%)
Jun 18, 2009 415.68 418.69 413.00 414.06 3,085,123 -1.10(-0.26%)
Jun 17, 2009 416.19 419.72 411.56 415.16 3,490,231 -0.84(-0.20%)
Jun 16, 2009 419.31 421.09 415.42 416.00 3,049,654 -0.77(-0.18%)
Jun 15, 2009 421.50 421.50 414.00 416.77 3,736,830 -8.07(-1.90%)
Jun 12, 2009 426.86 427.70 421.21 424.84 2,918,429 -4.16(-0.97%)
Jun 11, 2009 431.77 433.73 428.37 429.00 2,865,110 -3.60(-0.83%)
Jun 10, 2009 436.23 437.89 426.67 432.60 3,358,770 -3.02(-0.69%)
Jun 09, 2009 438.58 440.50 431.76 435.62 3,254,861 -3.15(-0.72%)
Jun 08, 2009 435.41 440.92 434.12 438.77 3,098,631 -5.55(-1.25%)
Jun 05, 2009 445.07 447.34 439.46 444.32 3,681,002 +4.04(+0.92%)
Jun 04, 2009 435.30 441.24 434.50 440.28 3,638,007 +8.63(+2.00%)
Jun 03, 2009 426.00 432.46 424.00 431.65 3,532,793 +3.25(+0.76%)
Jun 02, 2009 426.25 429.96 423.40 428.40 2,623,245 +1.84(+0.43%)
Jun 01, 2009 418.73 429.60 418.53 426.56 3,321,856 +9.33(+2.24%)
May 29, 2009 412.11 417.23 410.70 417.23 2,649,405 +6.83(+1.66%)
May 28, 2009 408.68 411.62 404.61 410.40 2,668,693 +4.84(+1.19%)
May 27, 2009 405.64 411.86 404.81 405.56 3,034,275 +1.20(+0.30%)
May 26, 2009 391.95 405.00 390.00 404.36 3,104,476 +10.86(+2.76%)
May 22, 2009 396.66 398.65 392.00 393.50 1,718,843 -3.00(-0.76%)
May 21, 2009 396.30 402.84 393.84 396.50 2,719,720 -0.68(-0.17%)
May 20, 2009 402.09 405.67 395.00 397.18 2,283,991 -1.70(-0.43%)
May 19, 2009 396.10 401.64 393.00 398.88 2,837,423 +2.04(+0.51%)
May 18, 2009 394.73 397.31 385.40 396.84 3,351,605 +5.62(+1.44%)
May 17, 2009 391.10 394.11 389.09 391.22 502,532 +1.22(+0.31%)
May 15, 2009 391.10 394.11 389.09 390.00 3,016,859 +2.50(+0.65%)
May 14, 2009 388.80 392.21 384.69 387.50 2,935,394 -2.04(-0.52%)
May 13, 2009 394.09 396.39 388.35 389.54 2,842,757 -9.47(-2.37%)
May 12, 2009 410.01 410.99 395.11 399.01 3,793,728 -8.97(-2.20%)
May 11, 2009 402.80 412.00 401.20 407.98 2,557,886 +0.65(+0.16%)
May 08, 2009 402.85 410.13 395.00 407.33 3,865,597 +10.72(+2.70%)
May 07, 2009 404.10 404.99 392.50 396.61 2,999,604 -6.86(-1.70%)
May 06, 2009 406.79 408.28 401.00 403.47 2,632,815 +0.48(+0.12%)
May 05, 2009 399.98 405.00 397.25 402.99 2,400,796 +1.01(+0.25%)
May 04, 2009 398.17 402.40 394.79 401.98 3,202,929 +8.29(+2.11%)
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.