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 (%)
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%)
May 01, 2009 395.03 397.59 391.55 393.69 2,428,611 -2.28(-0.58%)
Apr 30, 2009 395.76 403.75 394.80 395.97 4,355,636 +4.50(+1.15%)
Apr 29, 2009 385.97 394.97 385.83 391.47 3,609,960 +7.76(+2.02%)
Apr 28, 2009 383.75 389.05 381.54 383.71 2,943,538 -2.24(-0.58%)
Apr 27, 2009 384.34 389.49 382.75 385.95 2,290,575 -3.54(-0.91%)
Apr 24, 2009 386.05 393.18 380.50 389.49 3,386,147 +4.80(+1.25%)
Apr 23, 2009 387.51 389.75 381.11 384.69 2,608,904 +0.83(+0.22%)
Apr 22, 2009 381.75 390.00 379.01 383.86 3,501,593 +2.39(+0.63%)
Apr 21, 2009 376.17 384.30 376.10 381.47 3,695,360 +2.17(+0.57%)
Apr 20, 2009 386.15 390.65 375.89 379.30 4,428,855 -12.94(-3.30%)
Apr 17, 2009 386.02 399.82 384.81 392.24 10,734,963 +3.50(+0.90%)
Apr 16, 2009 381.50 392.90 381.02 388.74 10,138,963 +9.24(+2.43%)
Apr 15, 2009 367.10 381.06 364.16 379.50 4,930,521 +10.59(+2.87%)
Apr 14, 2009 376.94 376.99 365.60 368.91 3,428,689 -9.20(-2.43%)
Apr 13, 2009 371.33 379.10 370.30 378.11 3,050,081 +5.61(+1.51%)
Apr 09, 2009 369.50 374.35 366.25 372.50 3,383,146 +10.50(+2.90%)
Apr 08, 2009 363.50 365.00 356.21 362.00 2,765,142 +3.35(+0.93%)
Apr 07, 2009 362.60 363.75 355.31 358.65 3,680,018 -9.59(-2.60%)
Apr 06, 2009 367.00 369.82 361.40 368.24 3,280,294 -1.54(-0.42%)
Apr 03, 2009 364.50 371.72 358.00 369.78 3,789,784 +7.28(+2.01%)
Apr 02, 2009 363.31 369.76 360.32 362.50 4,487,942 +8.41(+2.38%)
Apr 01, 2009 343.78 355.24 340.61 354.09 3,301,107 +6.03(+1.73%)
Mar 31, 2009 348.93 353.51 346.18 348.06 3,655,221 +5.37(+1.57%)
Mar 30, 2009 342.55 343.81 336.06 342.69 3,094,068 -10.60(-3.00%)
Mar 26, 2009 353.13 359.16 348.50 353.29 6,003,166 +9.22(+2.68%)
Mar 25, 2009 350.40 351.34 336.25 344.07 4,336,068 -3.10(-0.89%)
Mar 24, 2009 346.50 353.84 344.00 347.17 3,819,902 -1.44(-0.41%)
Mar 23, 2009 341.91 349.45 333.03 348.60 4,271,360 +18.44(+5.59%)
Mar 20, 2009 330.30 332.99 326.34 330.16 4,738,590 +0.22(+0.07%)
Mar 19, 2009 331.68 336.00 327.38 329.94 4,111,076 -3.16(-0.95%)
Mar 18, 2009 334.81 340.00 328.05 333.10 5,012,138 -2.24(-0.67%)
Mar 17, 2009 320.18 335.34 319.09 335.34 4,715,486 +15.65(+4.90%)
Mar 16, 2009 325.99 329.73 318.59 319.69 4,946,791 -4.73(-1.46%)
Mar 13, 2009 326.10 327.46 319.03 324.42 3,907,609 +0.89(+0.28%)
Mar 12, 2009 317.54 325.00 313.65 323.53 5,024,134 +5.62(+1.77%)
Mar 11, 2009 310.10 320.00 305.71 317.91 5,923,592 +9.74(+3.16%)
Mar 10, 2009 298.25 310.50 294.25 308.17 6,730,478 +17.28(+5.94%)
Mar 09, 2009 299.98 306.57 289.45 290.89 6,926,575 -17.68(-5.73%)
Mar 06, 2009 307.22 310.19 294.25 308.57 7,238,087 +4.21(+1.38%)
Mar 05, 2009 316.48 319.08 302.64 304.36 6,526,228 -14.56(-4.57%)
Mar 04, 2009 323.16 329.00 315.38 318.92 7,818,351 -9.01(-2.75%)
Mar 02, 2009 333.33 340.70 326.00 327.93 5,534,823 -10.06(-2.98%)
Feb 27, 2009 332.95 343.82 331.11 337.99 5,420,892 +0.81(+0.24%)
Feb 26, 2009 345.96 352.49 337.16 337.18 5,605,126 -4.46(-1.31%)
Feb 25, 2009 342.15 352.30 338.92 341.64 6,439,041 -3.81(-1.10%)
Feb 24, 2009 331.02 349.62 330.89 345.45 6,095,615 +15.39(+4.66%)
Feb 23, 2009 347.00 349.80 329.55 330.06 5,178,993 -16.39(-4.73%)
Feb 20, 2009 338.05 348.92 335.00 346.45 6,218,278 +3.81(+1.11%)
Feb 19, 2009 357.47 359.80 341.41 342.64 4,989,464 -10.47(-2.97%)
Feb 18, 2009 347.24 353.38 340.52 353.11 6,024,443 +10.45(+3.05%)
Feb 17, 2009 346.51 347.09 339.69 342.66 5,680,314 -15.02(-4.20%)
Feb 13, 2009 362.19 362.99 355.23 357.68 4,147,107 -5.37(-1.48%)
Feb 12, 2009 352.61 363.62 351.48 363.05 5,547,287 +5.01(+1.40%)
Feb 11, 2009 358.95 365.00 353.00 358.04 5,231,588 -0.47(-0.13%)
Feb 10, 2009 375.98 377.50 357.89 358.51 7,103,608 -20.26(-5.35%)
Feb 09, 2009 371.28 381.00 367.30 378.77 4,977,246 +7.49(+2.02%)
Feb 06, 2009 356.46 373.81 355.44 371.28 7,041,797 +17.56(+4.96%)
Feb 05, 2009 340.91 355.38 337.00 353.72 7,263,933 +10.72(+3.13%)
Feb 04, 2009 340.07 354.44 339.17 343.00 6,817,306 +2.55(+0.75%)
Feb 03, 2009 342.57 343.00 333.83 340.45 6,557,984 -0.12(-0.04%)
Feb 02, 2009 334.29 345.00 332.00 340.57 5,206,715 +2.04(+0.60%)
Jan 30, 2009 344.69 348.80 336.00 338.53 4,673,619 -4.79(-1.40%)
Jan 29, 2009 344.54 345.05 340.11 343.32 7,283,742 -5.35(-1.53%)
Jan 28, 2009 337.98 352.33 336.31 348.67 7,691,846 +17.19(+5.19%)
Jan 27, 2009 326.45 333.87 324.27 331.48 4,927,247 +7.61(+2.35%)
Jan 26, 2009 324.85 328.00 320.56 323.87 4,610,843 -0.83(-0.26%)
Jan 23, 2009 309.27 331.96 304.22 324.70 10,732,775 +18.20(+5.94%)
Jan 22, 2009 298.04 309.35 295.15 306.50 8,228,522 +3.42(+1.13%)
Jan 21, 2009 288.35 303.50 288.35 303.08 4,924,304 +20.33(+7.19%)
Jan 20, 2009 299.14 299.50 282.75 282.75 5,048,094 -16.92(-5.65%)
Jan 16, 2009 305.02 308.25 295.70 299.67 5,225,959 +0.68(+0.23%)
Jan 15, 2009 297.57 303.58 286.79 298.99 5,934,650 -1.98(-0.66%)
Jan 14, 2009 310.00 313.80 297.75 300.97 5,568,983 -13.35(-4.25%)
Jan 13, 2009 311.77 320.60 310.39 314.32 4,432,438 +1.63(+0.52%)
Jan 12, 2009 316.31 318.95 310.23 312.69 3,304,288 -2.38(-0.76%)
Jan 09, 2009 327.50 327.50 313.40 315.07 4,341,085 -10.12(-3.11%)
Jan 08, 2009 318.28 325.19 317.34 325.19 3,600,607 +3.18(+0.99%)
Jan 07, 2009 328.32 330.91 318.75 322.01 4,494,412 -12.05(-3.61%)
Jan 06, 2009 332.98 340.80 326.39 334.06 6,425,175 +6.01(+1.83%)
Jan 05, 2009 321.00 331.24 315.00 328.05 4,888,982 +6.73(+2.09%)
Jan 02, 2009 308.60 321.82 305.50 321.32 3,617,574 +13.67(+4.44%)
Dec 31, 2008 304.20 311.00 302.61 307.65 2,887,334 +4.54(+1.50%)
Dec 30, 2008 300.80 306.81 298.71 303.11 3,843,467 +5.69(+1.91%)
Dec 29, 2008 300.22 301.38 291.58 297.42 3,701,866 -2.94(-0.98%)
Dec 26, 2008 304.07 305.26 298.31 300.36 1,961,122 -2.59(-0.85%)
Dec 24, 2008 301.48 306.34 298.38 302.95 1,921,757 +4.93(+1.65%)
Dec 23, 2008 300.43 303.31 296.67 298.02 3,777,667 +0.91(+0.31%)
Dec 22, 2008 308.56 309.50 290.63 297.11 3,917,579 -13.06(-4.21%)
Dec 19, 2008 310.99 317.79 309.00 310.17 5,670,140 -0.11(-0.04%)
Dec 18, 2008 316.70 320.35 309.11 310.28 4,763,306 -4.96(-1.57%)
Dec 17, 2008 318.64 322.13 312.42 315.24 5,793,411 -10.04(-3.09%)
Dec 16, 2008 314.52 329.50 311.27 325.28 7,198,101 +14.61(+4.70%)
Dec 15, 2008 314.01 318.49 305.11 310.67 6,706,432 -5.09(-1.61%)
Dec 12, 2008 295.71 316.47 294.00 315.76 5,722,856 +15.54(+5.18%)
Dec 11, 2008 304.17 312.88 297.80 300.22 6,179,159 -8.60(-2.78%)
Dec 10, 2008 309.24 314.90 304.51 308.82 5,235,865 +2.85(+0.93%)
Dec 09, 2008 297.69 318.00 297.01 305.97 6,888,825 +3.86(+1.28%)
Dec 08, 2008 289.99 309.44 282.00 302.11 8,143,369 +18.12(+6.38%)
Dec 05, 2008 271.02 284.24 264.02 283.99 6,523,993 +9.65(+3.52%)
Dec 04, 2008 276.53 283.49 268.77 274.34 4,886,599 -5.09(-1.82%)
Dec 03, 2008 267.23 281.36 265.34 279.43 5,904,749 +4.32(+1.57%)
Dec 02, 2008 269.73 277.78 262.58 275.11 5,840,331 +9.12(+3.43%)
Dec 01, 2008 286.68 287.38 265.98 265.99 5,711,164 -26.97(-9.21%)
Nov 28, 2008 290.58 296.45 288.28 292.96 2,566,368 +0.87(+0.30%)
Nov 26, 2008 280.28 295.46 276.20 292.09 6,359,179 +10.04(+3.56%)
Nov 25, 2008 268.68 286.66 267.32 282.05 10,771,150 +24.61(+9.56%)
Nov 24, 2008 269.26 269.95 249.01 257.44 10,049,965 -4.99(-1.90%)
Nov 21, 2008 262.51 269.37 247.30 262.43 10,246,338 +2.87(+1.11%)
Nov 20, 2008 274.89 282.94 259.04 259.56 9,779,312 -20.62(-7.36%)
Nov 19, 2008 295.39 300.19 278.58 280.18 7,834,518 -17.24(-5.80%)
Nov 18, 2008 301.57 303.73 285.35 297.42 8,346,021 -2.70(-0.90%)
Nov 17, 2008 303.00 310.16 297.95 300.12 7,543,734 -9.90(-3.19%)
Nov 14, 2008 303.25 324.99 302.56 310.02 9,518,466 -2.06(-0.66%)
Nov 13, 2008 291.77 313.00 280.00 312.08 13,234,658 +21.08(+7.24%)
Nov 12, 2008 302.05 312.49 287.76 291.00 10,049,826 -20.46(-6.57%)
Nov 11, 2008 308.69 316.30 300.52 311.46 10,146,520 -7.32(-2.30%)
Nov 10, 2008 328.00 329.44 309.47 318.78 8,080,560 -12.36(-3.73%)
Nov 07, 2008 333.12 341.15 325.33 331.14 4,690,083 -0.08(-0.02%)
Nov 06, 2008 339.97 344.42 325.81 331.22 8,575,555 -11.02(-3.22%)
Nov 05, 2008 362.15 368.88 341.31 342.24 6,947,274 -24.70(-6.73%)
Nov 04, 2008 353.44 372.36 345.50 366.94 7,349,851 +20.45(+5.90%)
Nov 03, 2008 358.18 362.99 341.43 346.49 5,954,404 -12.87(-3.58%)
Oct 31, 2008 356.16 371.96 354.27 359.36 7,426,876 -0.33(-0.09%)
Oct 30, 2008 368.46 372.00 358.37 359.69 7,990,582 +1.69(+0.47%)
Oct 29, 2008 365.79 371.00 352.37 358.00 9,761,409 -10.75(-2.92%)
Oct 28, 2008 339.05 369.31 328.51 368.75 8,105,444 +39.26(+11.92%)
Oct 27, 2008 334.81 343.00 325.60 329.49 6,201,148 -9.80(-2.89%)
Oct 24, 2008 326.47 350.47 324.74 339.29 7,359,084 -13.03(-3.70%)
Oct 23, 2008 353.65 358.00 337.99 352.32 6,478,808 -3.35(-0.94%)
Oct 22, 2008 356.99 369.69 344.00 355.67 6,559,909 -7.08(-1.95%)
Oct 21, 2008 372.39 383.78 362.00 362.75 5,780,787 -16.57(-4.37%)
Oct 20, 2008 379.75 380.98 359.59 379.32 6,752,868 +6.78(+1.82%)
Oct 17, 2008 378.96 386.00 363.55 372.54 14,256,787 +19.52(+5.53%)
Oct 16, 2008 332.76 356.50 309.44 353.02 16,227,167 +13.85(+4.08%)
Oct 15, 2008 354.65 359.00 338.83 339.17 6,721,313 -23.54(-6.49%)
Oct 14, 2008 393.53 394.50 357.00 362.71 7,870,017 -18.31(-4.81%)
Oct 13, 2008 355.79 381.95 345.75 381.02 8,905,029 +49.02(+14.77%)
Oct 10, 2008 313.16 341.89 310.30 332.00 10,600,607 +3.02(+0.92%)
Oct 09, 2008 344.52 348.57 321.67 328.98 8,077,290 -9.13(-2.70%)
Oct 08, 2008 330.16 358.99 326.11 338.11 11,826,384 -7.90(-2.28%)
Oct 07, 2008 373.33 374.98 345.37 346.01 11,054,016 -25.20(-6.79%)
Oct 06, 2008 373.98 375.99 357.16 371.21 11,220,550 -15.70(-4.06%)
Oct 03, 2008 397.35 412.50 383.07 386.91 8,035,907 -3.58(-0.92%)
Oct 02, 2008 409.79 409.98 386.00 390.49 5,984,892 -21.23(-5.16%)
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.