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 (%)
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%)
Oct 01, 2008 412.13 416.98 403.10 411.72 6,234,766 +91.22(+28.46%)
Sep 30, 2008 396.00 484.38 39.00 320.50 9,508,607 -60.50(-15.88%)
Sep 29, 2008 419.51 423.51 380.71 381.00 10,762,891 -50.04(-11.61%)
Sep 26, 2008 428.00 437.16 421.03 431.04 5,292,751 -8.56(-1.95%)
Sep 25, 2008 438.84 450.00 435.98 439.60 5,010,751 +4.49(+1.03%)
Sep 24, 2008 430.34 445.00 430.11 435.11 4,241,945 +5.84(+1.36%)
Sep 23, 2008 433.25 440.79 425.72 429.27 5,204,940 -0.87(-0.20%)
Sep 22, 2008 454.13 454.13 429.00 430.14 4,407,041 -19.01(-4.23%)
Sep 19, 2008 461.00 462.07 443.28 449.15 10,008,745 +10.07(+2.29%)
Sep 18, 2008 422.64 439.18 410.50 439.08 8,589,342 +24.59(+5.93%)
Sep 17, 2008 438.48 439.14 413.44 414.49 9,125,929 -28.44(-6.42%)
Sep 16, 2008 425.96 449.28 425.49 442.93 6,990,672 +9.07(+2.09%)
Sep 15, 2008 424.00 441.97 423.71 433.86 6,567,210 -3.80(-0.87%)
Sep 12, 2008 430.21 441.99 429.00 437.66 6,028,458 +3.91(+0.90%)
Sep 11, 2008 408.35 435.09 406.38 433.75 6,469,872 +19.59(+4.73%)
Sep 10, 2008 424.47 424.48 409.68 414.16 6,226,211 -4.50(-1.07%)
Sep 09, 2008 423.17 432.38 415.00 418.66 7,229,581 -1.29(-0.31%)
Sep 08, 2008 452.02 452.94 417.55 419.95 9,015,050 -24.30(-5.47%)
Sep 05, 2008 445.49 452.46 440.08 444.25 4,538,375 -6.01(-1.33%)
Sep 04, 2008 460.00 463.24 449.40 450.26 4,845,267 -14.15(-3.05%)
Sep 03, 2008 468.73 474.29 459.58 464.41 4,314,420 -0.84(-0.18%)
Sep 02, 2008 476.77 482.18 461.42 465.25 6,111,420 +1.96(+0.42%)
Aug 29, 2008 469.75 471.01 462.33 463.29 3,848,298 -10.49(-2.21%)
Aug 28, 2008 472.49 476.45 470.33 473.78 3,029,655 +5.20(+1.11%)
Aug 27, 2008 473.73 474.83 464.84 468.58 4,387,015 -5.58(-1.18%)
Aug 26, 2008 483.46 483.46 470.59 474.16 3,308,185 -8.85(-1.83%)
Aug 25, 2008 486.11 497.00 481.50 483.01 2,014,252 -7.58(-1.55%)
Aug 22, 2008 491.50 494.88 489.48 490.59 2,297,253 +4.06(+0.83%)
Aug 21, 2008 482.92 489.90 479.27 486.53 3,514,092 +1.53(+0.32%)
Aug 20, 2008 494.72 496.69 482.57 485.00 3,982,097 -5.50(-1.12%)
Aug 19, 2008 490.43 498.28 486.63 490.50 3,046,465 -7.80(-1.57%)
Aug 18, 2008 509.84 510.00 495.51 498.30 3,333,923 -11.85(-2.32%)
Aug 15, 2008 506.99 510.66 505.50 510.15 3,545,614 +4.66(+0.92%)
Aug 14, 2008 497.70 507.61 496.29 505.49 2,918,540 +5.46(+1.09%)
Aug 13, 2008 501.60 503.54 493.88 500.03 3,623,072 -2.58(-0.51%)
Aug 12, 2008 502.00 506.13 498.00 502.61 2,751,001 +1.77(+0.35%)
Aug 11, 2008 492.47 508.88 491.78 500.84 4,237,052 +5.83(+1.18%)
Aug 08, 2008 480.15 495.75 475.69 495.01 3,739,231 +15.89(+3.32%)
Aug 07, 2008 482.00 484.00 476.41 479.12 2,773,326 -7.22(-1.48%)
Aug 06, 2008 478.37 489.77 472.51 486.34 3,375,780 +6.49(+1.35%)
Aug 05, 2008 467.59 480.08 466.33 479.85 3,584,421 +16.85(+3.64%)
Aug 04, 2008 468.12 473.01 461.90 463.00 2,486,659 -4.86(-1.04%)
Aug 01, 2008 472.51 473.22 462.50 467.86 3,008,113 -5.89(-1.24%)
Jul 31, 2008 474.56 480.89 471.44 473.75 2,864,634 -8.95(-1.85%)
Jul 30, 2008 485.50 486.02 472.81 482.70 3,488,146 -0.41(-0.08%)
Jul 29, 2008 479.30 487.26 478.00 483.11 2,802,691 +5.99(+1.26%)
Jul 28, 2008 492.09 492.09 475.13 477.12 3,159,942 -14.86(-3.02%)
Jul 25, 2008 486.49 493.13 481.50 491.98 3,183,609 +16.36(+3.44%)
Jul 24, 2008 496.70 496.87 475.62 475.62 3,540,894 -13.60(-2.78%)
Jul 23, 2008 481.61 497.23 478.10 489.22 4,893,743 +12.11(+2.54%)
Jul 22, 2008 466.72 480.25 465.60 477.11 4,691,407 +8.31(+1.77%)
Jul 21, 2008 480.88 484.09 465.70 468.80 5,900,596 -12.52(-2.60%)
Jul 18, 2008 498.35 498.98 478.19 481.32 11,292,022 -52.12(-9.77%)
Jul 17, 2008 534.16 537.05 524.50 533.44 8,780,262 -2.16(-0.40%)
Jul 16, 2008 514.04 536.50 510.60 535.60 4,741,864 +19.51(+3.78%)
Jul 15, 2008 516.28 527.50 501.10 516.09 6,070,981 -5.53(-1.06%)
Jul 14, 2008 539.00 540.06 515.45 521.62 4,424,755 -12.18(-2.28%)
Jul 11, 2008 536.50 539.50 519.43 533.80 4,978,018 -6.77(-1.25%)
Jul 10, 2008 545.00 549.50 530.72 540.57 4,331,462 -0.98(-0.18%)
Jul 09, 2008 550.76 555.68 540.73 541.55 4,152,526 -12.98(-2.34%)
Jul 08, 2008 545.99 555.19 540.00 554.53 4,932,353 +10.62(+1.95%)
Jul 07, 2008 542.30 549.00 535.60 543.91 4,255,152 +6.91(+1.29%)
Jul 04, 2008 530.88 539.23 527.50 537.00 2,400,686 +0.00(+0.00%)
Jul 03, 2008 530.88 539.23 527.50 537.00 2,400,686 +9.96(+1.89%)
Jul 02, 2008 536.51 540.38 526.06 527.04 4,223,206 -7.69(-1.44%)
Jul 01, 2008 519.58 536.72 517.00 534.73 4,959,911 +8.31(+1.58%)
Jun 30, 2008 532.49 538.00 523.06 526.42 3,766,259 -1.65(-0.31%)
Jun 27, 2008 527.68 530.00 515.09 528.07 5,439,485 -0.75(-0.14%)
Jun 26, 2008 544.10 544.93 528.26 528.82 5,658,011 -22.18(-4.03%)
Jun 25, 2008 544.97 557.80 543.67 551.00 4,122,640 +8.70(+1.60%)
Jun 24, 2008 545.14 551.19 535.10 542.30 4,672,459 -2.91(-0.53%)
Jun 23, 2008 545.36 553.15 542.02 545.21 3,635,822 -1.22(-0.22%)
Jun 20, 2008 556.98 556.98 544.51 546.43 5,983,067 -13.77(-2.46%)
Jun 19, 2008 555.35 563.78 550.81 560.20 5,683,005 -2.18(-0.39%)
Jun 18, 2008 564.51 568.99 559.16 562.38 3,381,983 -7.08(-1.24%)
Jun 17, 2008 576.35 578.07 568.38 569.46 3,462,888 -3.35(-0.58%)
Jun 16, 2008 566.50 579.10 566.50 572.81 3,543,069 +1.30(+0.23%)
Jun 13, 2008 561.49 575.70 561.34 571.51 6,184,416 +18.56(+3.36%)
Jun 12, 2008 548.76 558.00 546.88 552.95 5,492,377 +7.75(+1.42%)
Jun 11, 2008 556.24 557.34 544.46 545.20 3,812,939 -8.97(-1.62%)
Jun 10, 2008 551.59 558.82 546.78 554.17 3,657,697 -3.70(-0.66%)
Jun 09, 2008 568.06 570.00 545.40 557.87 5,288,284 -9.13(-1.61%)
Jun 06, 2008 579.75 580.72 567.00 567.00 4,734,854 -19.30(-3.29%)
Jun 05, 2008 577.08 588.04 576.21 586.30 3,921,354 +14.08(+2.46%)
Jun 04, 2008 565.33 578.00 564.55 572.22 3,363,944 +4.92(+0.87%)
Jun 03, 2008 576.50 580.50 560.61 567.30 4,305,348 -7.70(-1.34%)
Jun 02, 2008 582.50 583.89 571.27 575.00 3,674,173 -10.80(-1.84%)
May 30, 2008 583.47 589.92 581.30 585.80 3,226,189 +2.80(+0.48%)
May 29, 2008 574.79 585.88 573.20 583.00 4,844,920 +14.76(+2.60%)
May 28, 2008 567.94 571.49 561.10 568.24 4,050,652 +7.34(+1.31%)
May 27, 2008 544.96 562.60 543.85 560.90 3,865,489 +16.28(+2.99%)
May 26, 2008 546.96 553.00 537.81 544.62 4,435,323 +0.00(+0.00%)
May 23, 2008 546.96 553.00 537.81 544.62 4,432,079 -4.84(-0.88%)
May 22, 2008 551.95 554.21 540.25 549.46 5,076,139 -0.53(-0.10%)
May 21, 2008 578.52 581.41 547.89 549.99 6,468,181 -28.61(-4.94%)
May 20, 2008 574.63 582.48 572.91 578.60 3,313,353 +1.08(+0.19%)
May 19, 2008 578.55 588.88 573.52 577.52 5,604,608 -2.55(-0.44%)
May 16, 2008 581.43 584.68 578.32 580.07 4,274,513 -0.93(-0.16%)
May 15, 2008 579.00 582.95 575.61 581.00 4,342,683 +4.70(+0.82%)
May 14, 2008 586.49 591.19 575.25 576.30 4,376,325 -6.70(-1.15%)
May 13, 2008 586.23 587.95 578.55 583.00 5,163,428 -1.94(-0.33%)
May 12, 2008 574.75 586.75 568.91 584.94 4,864,058 +11.74(+2.05%)
May 09, 2008 579.00 585.00 571.30 573.20 4,484,839 -9.81(-1.68%)
May 08, 2008 586.20 589.30 578.91 583.01 5,122,831 +4.01(+0.69%)
May 07, 2008 590.27 599.49 576.43 579.00 6,612,990 -7.36(-1.26%)
May 06, 2008 591.00 592.00 583.00 586.36 4,629,740 -8.54(-1.44%)
May 05, 2008 598.86 599.00 587.13 594.90 6,281,808 +13.61(+2.34%)
May 02, 2008 598.49 602.45 579.30 581.29 6,998,858 -11.79(-1.99%)
May 01, 2008 578.31 594.93 576.97 593.08 6,603,015 +18.79(+3.27%)
Apr 30, 2008 562.21 584.86 558.47 574.29 7,902,226 +15.82(+2.83%)
Apr 29, 2008 550.83 563.40 550.01 558.47 4,345,997 +6.35(+1.15%)
Apr 28, 2008 545.88 556.81 539.00 552.12 4,008,557 +8.06(+1.48%)
Apr 25, 2008 549.02 553.00 542.73 544.06 4,165,326 +1.02(+0.19%)
Apr 24, 2008 551.29 554.49 540.02 543.04 4,137,613 -3.45(-0.63%)
Apr 23, 2008 557.94 559.31 540.95 546.49 4,922,015 -8.51(-1.53%)
Apr 22, 2008 537.57 560.83 537.56 555.00 7,938,495 +17.21(+3.20%)
Apr 21, 2008 539.39 542.59 530.29 537.79 7,439,944 -1.62(-0.30%)
Apr 18, 2008 535.21 547.70 524.77 539.41 18,236,210 +89.87(+19.99%)
Apr 17, 2008 455.63 459.37 446.52 449.54 13,353,899 -5.49(-1.21%)
Apr 16, 2008 444.40 458.28 441.00 455.03 7,622,118 +8.19(+1.83%)
Apr 15, 2008 458.13 459.72 443.72 446.84 4,573,379 -4.82(-1.07%)
Apr 14, 2008 457.16 457.45 450.15 451.66 3,841,588 -5.79(-1.27%)
Apr 11, 2008 457.85 467.26 455.01 457.45 4,169,117 -11.63(-2.48%)
Apr 10, 2008 464.96 473.86 461.85 469.08 5,072,322 +4.89(+1.05%)
Apr 09, 2008 469.13 472.00 457.54 464.19 6,048,035 -3.62(-0.77%)
Apr 08, 2008 473.04 474.14 462.01 467.81 4,546,960 -9.01(-1.89%)
Apr 07, 2008 477.03 485.44 473.53 476.82 5,943,453 +5.73(+1.22%)
Apr 04, 2008 457.01 477.83 456.20 471.09 5,897,103 +15.97(+3.51%)
Apr 03, 2008 461.73 463.29 448.13 455.12 6,778,351 -10.58(-2.27%)
Apr 02, 2008 469.90 475.74 460.39 465.70 5,998,991 -0.01(-0.00%)
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.