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

Amazon.com (NQ: AMZN )

186.40 -6.33 (-3.28%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Feb 28, 2013 262.81 267.00 262.09 264.27 2,667,199 +1.02(+0.39%)
Feb 27, 2013 259.40 265.83 256.86 263.25 2,908,010 +3.89(+1.50%)
Feb 26, 2013 260.89 262.04 255.73 259.36 3,348,011 -0.51(-0.20%)
Feb 25, 2013 266.94 268.69 259.65 259.87 3,032,309 -5.55(-2.09%)
Feb 22, 2013 266.62 267.11 261.61 265.42 3,125,202 -0.52(-0.20%)
Feb 21, 2013 265.12 269.48 263.25 265.94 3,637,396 -0.47(-0.18%)
Feb 20, 2013 270.20 274.30 266.37 266.41 3,528,862 -3.34(-1.24%)
Feb 19, 2013 265.91 270.11 264.50 269.75 2,853,952 +4.66(+1.76%)
Feb 15, 2013 267.63 268.92 263.11 265.09 3,981,233 -4.15(-1.54%)
Feb 14, 2013 267.37 270.65 265.40 269.24 3,462,980 -0.23(-0.09%)
Feb 13, 2013 261.53 269.96 260.30 269.47 5,292,996 +10.77(+4.16%)
Feb 12, 2013 259.19 260.16 257.00 258.70 2,941,315 +1.49(+0.58%)
Feb 11, 2013 263.20 263.25 256.60 257.21 3,403,403 -4.74(-1.81%)
Feb 08, 2013 261.40 265.25 260.56 261.95 3,879,628 +1.72(+0.66%)
Feb 07, 2013 264.10 264.10 255.11 260.23 3,975,681 -1.99(-0.76%)
Feb 06, 2013 265.16 266.89 261.11 262.22 2,770,156 +2.24(+0.86%)
Feb 04, 2013 262.78 264.68 259.07 259.98 3,723,593 -5.02(-1.89%)
Feb 01, 2013 268.93 268.93 262.80 265.00 6,118,146 -0.50(-0.19%)
Jan 31, 2013 271.04 275.94 263.70 265.50 6,772,042 -7.26(-2.66%)
Jan 30, 2013 283.00 284.20 267.11 272.76 13,074,900 +12.41(+4.77%)
Jan 29, 2013 275.35 275.46 258.35 260.35 10,067,523 -15.69(-5.68%)
Jan 28, 2013 283.78 284.48 274.40 276.04 4,321,321 -7.95(-2.80%)
Jan 25, 2013 275.00 284.72 274.40 283.99 4,974,945 +10.37(+3.79%)
Jan 24, 2013 269.37 276.65 269.37 273.62 3,414,546 +5.51(+2.06%)
Jan 23, 2013 270.57 271.09 266.65 268.11 2,506,417 -2.08(-0.77%)
Jan 22, 2013 271.62 272.10 269.23 270.19 2,137,562 -1.93(-0.71%)
Jan 18, 2013 270.83 274.50 269.60 272.12 2,944,742 +1.64(+0.61%)
Jan 17, 2013 271.50 271.97 269.21 270.48 1,884,583 +1.55(+0.58%)
Jan 16, 2013 270.53 271.24 267.83 268.93 2,065,542 -2.97(-1.09%)
Jan 15, 2013 270.68 272.73 269.54 271.90 2,326,854 -0.83(-0.30%)
Jan 14, 2013 268.00 274.26 267.54 272.73 4,262,832 +4.79(+1.79%)
Jan 11, 2013 265.10 268.43 264.11 267.94 2,413,264 +2.60(+0.98%)
Jan 10, 2013 268.54 268.74 262.30 265.34 2,863,398 -1.01(-0.38%)
Jan 09, 2013 268.17 269.50 265.40 266.35 2,265,591 -0.03(-0.01%)
Jan 08, 2013 267.07 268.98 263.57 266.38 3,010,187 -2.08(-0.77%)
Jan 07, 2013 262.97 269.73 262.67 268.46 4,909,489 +9.31(+3.59%)
Jan 04, 2013 257.58 259.80 256.65 259.15 1,875,900 +0.67(+0.26%)
Jan 03, 2013 257.27 260.88 256.37 258.48 2,750,820 +1.17(+0.45%)
Jan 02, 2013 255.13 257.35 253.26 257.31 3,270,960 +6.53(+2.60%)
Dec 31, 2012 243.75 252.41 242.75 250.78 3,393,445 +5.60(+2.28%)
Dec 28, 2012 245.85 247.44 245.05 245.18 1,863,298 -3.13(-1.26%)
Dec 27, 2012 248.28 249.35 242.86 248.31 3,639,082 -0.32(-0.13%)
Dec 26, 2012 257.15 257.42 248.04 248.63 4,152,342 -9.99(-3.86%)
Dec 24, 2012 257.30 259.50 256.96 258.62 986,435 +1.70(+0.66%)
Dec 21, 2012 257.82 258.38 255.74 256.92 4,704,602 -4.58(-1.75%)
Dec 20, 2012 258.36 262.41 256.54 261.50 2,584,340 +3.51(+1.36%)
Dec 19, 2012 261.30 261.67 257.68 257.99 2,299,965 -2.41(-0.93%)
Dec 18, 2012 254.57 263.11 254.57 260.40 4,960,811 +6.54(+2.58%)
Dec 17, 2012 249.81 254.00 249.26 253.86 2,276,834 +4.67(+1.87%)
Dec 14, 2012 250.11 251.90 247.79 249.19 2,527,188 -2.06(-0.82%)
Dec 13, 2012 251.11 254.54 250.02 251.25 2,460,163 -0.51(-0.20%)
Dec 12, 2012 251.07 254.36 250.06 251.76 2,628,023 +1.07(+0.43%)
Dec 11, 2012 248.50 253.48 246.65 250.69 4,184,868 +2.92(+1.18%)
Dec 10, 2012 253.10 254.78 247.30 247.77 3,503,518 -5.50(-2.17%)
Dec 07, 2012 254.14 255.21 252.01 253.27 2,170,475 -0.10(-0.04%)
Dec 06, 2012 253.00 255.17 251.51 253.37 3,557,822 -0.59(-0.23%)
Dec 05, 2012 252.44 255.55 250.38 253.96 2,851,362 +1.47(+0.58%)
Dec 04, 2012 249.94 253.00 248.66 252.49 3,114,022 +0.44(+0.17%)
Nov 30, 2012 250.38 252.65 248.27 252.05 3,797,641 +0.78(+0.31%)
Nov 29, 2012 248.05 252.48 247.50 251.27 5,310,107 +4.16(+1.68%)
Nov 28, 2012 242.45 247.23 241.50 247.11 2,743,396 +3.71(+1.52%)
Nov 27, 2012 243.22 245.67 241.54 243.40 3,048,476 -0.22(-0.09%)
Nov 26, 2012 240.39 244.32 238.00 243.62 4,178,297 +3.74(+1.56%)
Nov 23, 2012 239.89 240.00 236.48 239.88 1,776,744 +1.85(+0.78%)
Nov 21, 2012 233.84 238.67 232.75 238.03 2,959,494 +4.25(+1.82%)
Nov 20, 2012 230.00 233.82 229.50 233.78 2,771,503 +4.07(+1.77%)
Nov 19, 2012 228.32 232.50 227.45 229.71 3,591,126 +4.48(+1.99%)
Nov 16, 2012 221.31 226.25 218.64 225.23 4,353,536 +4.63(+2.10%)
Nov 15, 2012 222.30 225.16 218.18 220.60 3,404,622 -2.35(-1.05%)
Nov 14, 2012 226.50 227.41 222.51 222.95 3,034,084 -3.65(-1.61%)
Nov 13, 2012 225.12 227.90 224.71 226.60 2,629,797 +0.13(+0.06%)
Nov 12, 2012 226.59 229.22 225.41 226.47 2,128,705 +0.16(+0.07%)
Nov 09, 2012 226.26 230.97 224.60 226.31 3,092,767 -1.04(-0.46%)
Nov 08, 2012 232.22 233.45 227.10 227.35 2,982,342 -4.71(-2.03%)
Nov 07, 2012 235.65 235.66 229.42 232.06 3,624,145 -5.50(-2.31%)
Nov 06, 2012 235.41 237.75 234.45 237.56 2,661,279 +3.23(+1.38%)
Nov 05, 2012 232.04 234.83 230.11 234.33 1,845,871 +1.91(+0.82%)
Nov 02, 2012 234.01 237.40 232.11 232.42 3,374,847 +0.28(+0.12%)
Nov 01, 2012 234.23 234.55 231.34 232.14 3,905,097 -0.75(-0.32%)
Oct 31, 2012 236.32 238.70 230.50 232.89 4,797,576 -5.35(-2.24%)
Oct 26, 2012 228.60 238.24 238.24 238.24 11,367,500 +15.32(+6.87%)
Oct 25, 2012 230.92 230.92 222.92 222.92 6,716,799 -5.57(-2.44%)
Oct 24, 2012 235.88 235.94 227.95 228.49 3,678,384 -5.82(-2.48%)
Oct 23, 2012 231.05 236.50 230.01 234.31 4,430,663 -5.69(-2.37%)
Oct 19, 2012 245.16 246.82 238.94 240.00 4,396,972 -4.85(-1.98%)
Oct 18, 2012 247.77 250.91 242.70 244.85 5,304,992 -2.64(-1.07%)
Oct 17, 2012 243.37 248.80 243.30 247.49 3,302,618 +3.55(+1.46%)
Oct 16, 2012 244.87 245.77 242.08 243.94 2,204,043 -0.24(-0.10%)
Oct 15, 2012 242.85 244.78 238.51 244.18 2,959,801 +1.82(+0.75%)
Oct 12, 2012 243.18 245.46 241.91 242.36 2,203,701 -1.86(-0.76%)
Oct 11, 2012 248.00 249.30 241.89 244.22 3,447,282 -0.77(-0.31%)
Oct 10, 2012 252.00 252.46 244.01 244.99 3,948,236 -5.97(-2.38%)
Oct 09, 2012 258.67 259.35 250.73 250.96 3,494,731 -8.10(-3.13%)
Oct 08, 2012 257.67 259.80 255.56 259.06 1,761,984 +0.55(+0.21%)
Oct 05, 2012 261.20 261.90 257.49 258.51 2,806,462 -1.96(-0.75%)
Oct 04, 2012 256.01 261.52 255.87 260.47 2,710,752 +4.55(+1.78%)
Oct 03, 2012 251.21 256.10 249.56 255.92 2,745,111 +5.32(+2.12%)
Oct 02, 2012 252.80 253.15 249.03 250.60 2,168,209 -1.41(-0.56%)
Oct 01, 2012 255.40 256.15 250.49 252.01 2,581,202 -2.31(-0.91%)
Sep 28, 2012 256.14 257.00 253.20 254.32 2,456,710 -2.27(-0.88%)
Sep 27, 2012 250.54 257.40 250.52 256.59 3,397,211 +6.92(+2.77%)
Sep 26, 2012 252.40 254.61 248.23 249.67 2,920,092 -2.79(-1.11%)
Sep 25, 2012 256.33 258.95 251.03 252.46 4,404,756 -2.34(-0.92%)
Sep 24, 2012 255.22 255.60 253.00 254.81 2,707,897 -2.67(-1.04%)
Sep 21, 2012 261.74 262.00 256.74 257.47 6,060,350 -3.34(-1.28%)
Sep 20, 2012 260.03 260.87 258.00 260.81 2,913,444 -0.87(-0.33%)
Sep 19, 2012 259.45 262.84 258.53 261.68 2,636,714 +2.93(+1.13%)
Sep 18, 2012 258.48 260.50 257.00 258.75 2,214,142 +0.75(+0.29%)
Sep 17, 2012 261.25 261.25 257.00 258.00 2,306,215 -3.27(-1.25%)
Sep 14, 2012 261.40 264.11 259.77 261.27 3,666,583 +1.03(+0.40%)
Sep 13, 2012 254.94 262.00 253.80 260.24 3,525,555 +4.61(+1.80%)
Sep 12, 2012 256.50 257.78 253.50 255.63 2,273,115 -0.04(-0.02%)
Sep 11, 2012 257.60 257.60 254.26 255.67 2,523,973 -1.42(-0.55%)
Sep 10, 2012 259.00 260.00 256.82 257.09 2,567,121 -2.05(-0.79%)
Sep 07, 2012 253.85 259.42 253.52 259.14 5,030,876 +7.76(+3.09%)
Sep 06, 2012 248.23 252.70 247.20 251.38 5,361,352 +5.16(+2.10%)
Sep 05, 2012 247.61 248.61 245.30 246.22 2,652,516 -1.66(-0.67%)
Sep 04, 2012 248.27 251.00 244.66 247.88 3,949,666 -0.39(-0.16%)
Aug 31, 2012 248.07 249.45 245.50 248.27 3,347,458 +2.05(+0.83%)
Aug 30, 2012 246.99 250.00 245.25 246.22 3,647,476 -0.90(-0.36%)
Aug 29, 2012 246.78 247.61 244.59 247.12 1,772,404 +3.20(+1.31%)
Aug 27, 2012 245.79 247.50 243.12 243.92 2,929,376 -1.82(-0.74%)
Aug 24, 2012 241.68 246.87 241.36 245.74 3,699,397 +4.54(+1.88%)
Aug 23, 2012 242.14 243.48 239.02 241.20 2,453,810 -1.90(-0.78%)
Aug 22, 2012 239.40 244.90 238.80 243.10 2,473,686 +3.65(+1.52%)
Aug 21, 2012 240.88 243.85 238.55 239.45 2,571,467 -0.90(-0.37%)
Aug 20, 2012 241.37 241.65 238.20 240.35 1,889,892 -0.82(-0.34%)
Aug 17, 2012 240.60 243.35 240.47 241.17 3,085,900 -0.38(-0.16%)
Aug 16, 2012 237.72 242.82 236.20 241.55 4,312,012 +4.13(+1.74%)
Aug 15, 2012 232.26 238.14 232.25 237.42 3,264,569 +4.23(+1.81%)
Aug 14, 2012 234.71 236.72 232.62 233.19 2,750,998 +0.75(+0.32%)
Aug 13, 2012 232.23 234.37 231.00 232.44 1,997,278 -0.31(-0.13%)
Aug 10, 2012 233.08 234.85 231.43 232.75 1,852,503 -1.31(-0.56%)
Aug 09, 2012 233.93 235.99 233.50 234.06 1,548,052 -0.32(-0.14%)
Aug 08, 2012 235.29 236.45 233.59 234.38 1,534,128 -2.18(-0.92%)
Aug 07, 2012 234.13 238.00 233.25 236.56 2,058,228 +2.57(+1.10%)
Aug 06, 2012 235.56 235.74 233.81 233.99 1,843,686 -0.98(-0.42%)
Aug 03, 2012 234.03 236.49 233.03 234.97 2,825,514 +4.16(+1.80%)
Aug 02, 2012 230.56 234.34 228.66 230.81 3,048,031 -1.28(-0.55%)
Aug 01, 2012 234.14 234.38 230.70 232.09 2,543,393 -1.21(-0.52%)
Jul 31, 2012 235.10 236.30 231.61 233.30 3,453,533 -2.79(-1.18%)
Jul 30, 2012 237.00 240.74 234.07 236.09 3,736,365 -1.23(-0.52%)
Jul 27, 2012 225.25 238.34 224.50 237.32 11,315,524 +17.31(+7.87%)
Jul 26, 2012 220.00 221.45 214.95 220.01 6,889,596 +2.96(+1.36%)
Jul 25, 2012 222.00 222.50 215.91 217.05 3,645,932 -5.99(-2.69%)
Jul 24, 2012 226.27 226.61 221.23 223.04 5,007,324 -2.97(-1.31%)
Jul 23, 2012 224.72 226.58 221.54 226.01 5,514,958 -2.28(-1.00%)
Jul 20, 2012 225.36 229.39 225.29 228.29 4,170,883 +2.12(+0.94%)
Jul 19, 2012 220.73 227.50 220.69 226.17 5,449,325 +8.70(+4.00%)
Jul 18, 2012 216.15 218.67 215.71 217.47 2,092,954 +0.54(+0.25%)
Jul 17, 2012 217.45 217.94 213.96 216.93 1,986,954 +0.92(+0.43%)
Jul 16, 2012 216.60 218.31 214.46 216.01 2,004,155 -2.38(-1.09%)
Jul 13, 2012 215.63 219.31 213.88 218.39 2,221,829 +3.03(+1.41%)
Jul 12, 2012 216.61 217.30 212.61 215.36 2,616,143 -3.01(-1.38%)
Jul 11, 2012 218.95 221.74 215.34 218.37 2,733,720 -1.13(-0.51%)
Jul 10, 2012 226.25 227.14 218.28 219.50 2,981,917 -5.55(-2.47%)
Jul 09, 2012 225.00 226.00 223.45 225.05 1,921,979 +0.00(+0.00%)
Jul 06, 2012 226.35 228.90 224.18 225.05 3,203,230 -2.01(-0.89%)
Jul 05, 2012 228.62 230.50 226.53 227.06 2,682,270 -2.47(-1.08%)
Jul 03, 2012 229.14 229.53 227.59 229.53 1,335,952 +0.21(+0.09%)
Jul 02, 2012 229.30 229.34 226.34 229.32 2,330,530 +0.97(+0.42%)
Jun 29, 2012 224.70 228.35 223.71 228.35 3,614,344 +7.04(+3.18%)
Jun 28, 2012 223.92 224.62 218.75 221.31 2,994,736 -4.31(-1.91%)
Jun 27, 2012 225.01 227.50 223.30 225.62 2,799,201 +0.01(+0.00%)
Jun 26, 2012 221.45 226.39 221.45 225.61 3,753,840 +5.54(+2.52%)
Jun 25, 2012 220.30 221.59 218.00 220.07 2,382,265 -2.09(-0.94%)
Jun 22, 2012 221.83 222.51 219.35 222.16 2,188,063 +1.59(+0.72%)
Jun 21, 2012 223.84 226.03 220.52 220.57 2,842,930 -2.45(-1.10%)
Jun 20, 2012 224.51 224.74 220.84 223.02 2,444,332 -1.01(-0.45%)
Jun 19, 2012 223.26 225.20 221.66 224.03 2,716,519 +1.37(+0.62%)
Jun 18, 2012 217.28 223.76 216.73 222.66 3,369,546 +4.31(+1.97%)
Jun 15, 2012 215.29 219.33 214.46 218.35 3,788,005 +3.90(+1.82%)
Jun 14, 2012 215.26 216.50 212.56 214.45 3,060,873 -0.28(-0.13%)
Jun 13, 2012 215.52 217.38 213.52 214.73 2,326,029 -1.69(-0.78%)
Jun 12, 2012 217.65 218.00 214.52 216.42 2,833,255 -0.08(-0.04%)
Jun 11, 2012 217.49 220.87 215.20 216.50 3,749,085 -1.98(-0.91%)
Jun 08, 2012 218.61 219.42 216.66 218.48 2,876,904 -0.32(-0.15%)
Jun 07, 2012 219.65 221.49 218.11 218.80 3,503,816 +1.16(+0.53%)
Jun 06, 2012 214.63 218.40 214.52 217.64 2,710,024 +4.43(+2.08%)
Jun 05, 2012 213.85 216.86 211.16 213.21 3,543,891 -1.36(-0.63%)
Jun 04, 2012 207.40 215.35 206.37 214.57 4,299,571 +6.35(+3.05%)
Jun 01, 2012 208.44 211.23 207.30 208.22 3,951,418 -4.69(-2.20%)
May 31, 2012 209.48 213.79 207.11 212.91 4,943,770 +3.68(+1.76%)
May 30, 2012 212.14 212.98 207.75 209.23 4,078,181 -5.52(-2.57%)
May 29, 2012 214.30 216.55 212.29 214.75 2,693,388 +1.86(+0.87%)
May 25, 2012 214.99 215.98 212.22 212.89 2,171,364 -2.35(-1.09%)
May 24, 2012 216.98 217.66 212.70 215.24 3,141,096 -2.04(-0.94%)
May 23, 2012 214.71 217.55 211.18 217.28 4,240,688 +1.95(+0.91%)
May 22, 2012 218.31 218.87 213.96 215.33 3,733,044 -2.78(-1.27%)
May 21, 2012 214.03 219.98 212.82 218.11 3,579,721 +4.26(+1.99%)
May 18, 2012 219.41 219.63 212.81 213.85 5,233,522 -4.51(-2.07%)
May 17, 2012 225.05 226.00 218.09 218.36 4,504,599 -5.70(-2.54%)
May 16, 2012 225.00 228.00 222.50 224.06 5,261,556 -0.33(-0.15%)
May 15, 2012 226.50 230.61 223.00 224.39 5,713,508 +1.46(+0.65%)
May 14, 2012 225.60 227.29 222.51 222.93 3,096,594 -4.75(-2.09%)
May 11, 2012 225.95 230.68 225.73 227.68 4,195,541 +0.99(+0.44%)
May 10, 2012 223.91 229.08 221.95 226.69 4,646,297 +3.71(+1.66%)
May 09, 2012 220.59 225.78 220.16 222.98 3,711,971 -0.92(-0.41%)
May 08, 2012 223.15 225.39 218.20 223.90 4,522,349 -1.26(-0.56%)
May 07, 2012 222.36 226.87 222.29 225.16 3,313,252 +1.17(+0.52%)
May 04, 2012 227.80 229.72 223.74 223.99 4,587,893 -5.46(-2.38%)
May 03, 2012 229.74 232.53 228.03 229.45 4,055,363 -0.80(-0.35%)
May 02, 2012 227.82 231.44 227.40 230.25 4,593,309 +0.21(+0.09%)
May 01, 2012 229.40 232.97 228.40 230.04 6,754,363 -1.86(-0.80%)
Apr 30, 2012 223.95 233.84 223.05 231.90 9,756,785 +5.05(+2.23%)
Apr 27, 2012 224.83 228.69 220.22 226.85 22,112,328 +30.86(+15.75%)
Apr 26, 2012 193.57 196.36 193.02 195.99 10,032,292 +1.57(+0.81%)
Apr 25, 2012 191.67 194.80 191.60 194.42 3,954,995 +4.09(+2.15%)
Apr 24, 2012 188.68 190.70 186.51 190.33 3,375,788 +2.09(+1.11%)
Apr 23, 2012 188.99 188.99 185.51 188.24 3,480,956 -1.74(-0.92%)
Apr 20, 2012 192.34 193.48 189.80 189.98 3,243,745 -1.12(-0.59%)
Apr 19, 2012 192.93 194.55 189.75 191.10 4,002,387 +0.03(+0.02%)
Apr 18, 2012 188.82 193.45 188.74 191.07 4,001,845 +2.68(+1.42%)
Apr 17, 2012 187.21 190.04 186.87 188.39 2,829,185 +2.89(+1.56%)
Apr 16, 2012 189.01 189.47 183.65 185.50 4,044,271 -2.96(-1.57%)
Apr 13, 2012 189.90 189.94 186.26 188.46 3,432,203 -2.23(-1.17%)
Apr 12, 2012 188.06 192.26 185.69 190.69 4,027,425 +2.72(+1.45%)
Apr 11, 2012 189.63 191.97 186.79 187.97 4,337,708 +0.99(+0.53%)
Apr 10, 2012 192.75 193.52 186.57 186.98 4,454,916 -4.89(-2.55%)
Apr 09, 2012 192.02 194.20 190.50 191.87 3,135,810 -2.52(-1.30%)
Apr 05, 2012 193.55 196.03 193.55 194.39 3,211,444 +0.40(+0.21%)
Apr 04, 2012 196.95 197.68 192.36 193.99 5,456,683 -5.67(-2.84%)
Apr 03, 2012 198.24 202.39 197.50 199.66 5,000,870 +1.61(+0.81%)
Apr 02, 2012 198.02 199.90 197.00 198.05 6,429,815 -4.46(-2.20%)
Mar 30, 2012 205.02 206.85 201.87 202.51 4,440,996 -2.10(-1.03%)
Mar 29, 2012 201.28 205.31 200.63 204.61 5,710,525 +3.45(+1.72%)
Mar 28, 2012 206.14 207.00 200.31 201.16 6,244,802 -4.28(-2.08%)
Mar 27, 2012 203.59 209.85 202.88 205.44 9,587,747 +2.57(+1.27%)
Mar 26, 2012 196.48 202.97 195.50 202.87 7,612,373 +7.83(+4.01%)
Mar 23, 2012 192.01 196.20 191.80 195.04 5,984,094 +2.64(+1.37%)
Mar 22, 2012 190.54 194.06 190.26 192.40 3,739,379 +0.67(+0.35%)
Mar 21, 2012 192.50 194.28 191.26 191.73 4,214,385 -0.60(-0.31%)
Mar 20, 2012 184.88 194.41 182.88 192.33 9,165,299 +6.81(+3.67%)
Mar 19, 2012 183.45 186.68 183.00 185.52 3,903,327 +0.47(+0.25%)
Mar 16, 2012 183.28 185.68 182.35 185.05 4,934,824 +0.62(+0.34%)
Mar 15, 2012 182.02 184.43 180.30 184.43 4,159,118 +2.17(+1.19%)
Mar 14, 2012 183.65 184.32 181.14 182.26 3,699,634 -2.33(-1.26%)
Mar 13, 2012 183.92 184.87 180.77 184.59 4,407,599 +1.20(+0.65%)
Mar 12, 2012 184.13 185.40 182.20 183.39 2,587,527 -0.93(-0.50%)
Mar 09, 2012 186.79 187.20 183.44 184.32 4,510,556 -3.32(-1.77%)
Mar 08, 2012 184.17 188.38 183.80 187.64 4,221,435 +3.87(+2.11%)
Mar 07, 2012 182.65 185.50 182.40 183.77 4,951,333 +2.68(+1.48%)
Mar 06, 2012 178.68 183.50 178.04 181.09 5,606,475 +0.83(+0.46%)
Mar 05, 2012 179.00 181.82 178.18 180.26 4,681,418 +0.96(+0.54%)
Mar 02, 2012 179.48 181.84 178.92 179.30 3,658,009 -0.74(-0.41%)
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.