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, 2006 388.74 391.87 384.03 390.00 36,514,056 +1.56(+0.40%)
Mar 30, 2006 389.19 393.50 383.61 388.44 14,722,262 -6.54(-1.66%)
Mar 29, 2006 379.94 399.00 379.51 394.98 19,183,460 +17.78(+4.71%)
Mar 28, 2006 371.71 377.86 371.17 377.20 8,945,947 +7.51(+2.03%)
Mar 27, 2006 367.09 371.71 365.00 369.69 7,026,102 +3.89(+1.06%)
Mar 24, 2006 368.62 370.09 362.51 365.80 15,181,122 +23.91(+6.99%)
Mar 23, 2006 342.35 345.75 340.20 341.89 7,784,800 +1.67(+0.49%)
Mar 22, 2006 339.75 344.10 337.50 340.22 7,600,300 +0.30(+0.09%)
Mar 21, 2006 350.01 351.66 339.08 339.92 9,848,719 -8.27(-2.38%)
Mar 20, 2006 342.35 350.09 341.54 348.19 10,411,945 +8.40(+2.47%)
Mar 17, 2006 338.80 341.78 334.93 339.79 8,555,010 +1.02(+0.30%)
Mar 16, 2006 348.61 348.75 337.90 338.77 10,017,470 -5.73(-1.66%)
Mar 15, 2006 350.77 352.30 340.53 344.50 12,769,431 -6.66(-1.90%)
Mar 14, 2006 337.14 352.37 332.62 351.16 18,456,856 +14.10(+4.18%)
Mar 13, 2006 340.93 346.10 335.45 337.06 13,643,642 -0.44(-0.13%)
Mar 10, 2006 343.50 344.50 331.55 337.50 19,325,632 -5.50(-1.60%)
Mar 09, 2006 355.39 358.53 341.50 343.00 13,916,896 -10.88(-3.07%)
Mar 08, 2006 353.94 360.03 350.54 353.88 11,768,964 -10.57(-2.90%)
Mar 07, 2006 365.02 368.45 358.15 364.45 10,421,151 -5.34(-1.44%)
Mar 06, 2006 380.91 383.40 368.80 369.79 8,032,497 -8.39(-2.22%)
Mar 03, 2006 384.30 387.24 375.76 378.18 11,964,901 +1.73(+0.46%)
Mar 02, 2006 364.28 381.10 362.20 376.45 18,332,956 +11.65(+3.19%)
Mar 01, 2006 369.00 369.45 361.30 364.80 12,063,458 +2.18(+0.60%)
Feb 28, 2006 390.38 397.54 338.51 362.62 39,439,448 -27.75(-7.11%)
Feb 27, 2006 381.27 391.70 380.28 390.38 10,214,144 +12.98(+3.44%)
Feb 24, 2006 377.30 380.07 373.49 377.40 6,485,727 -0.67(-0.18%)
Feb 23, 2006 365.61 381.24 365.39 378.07 12,553,124 +12.58(+3.44%)
Feb 22, 2006 367.15 368.95 363.86 365.49 6,476,229 -1.10(-0.30%)
Feb 21, 2006 366.44 373.54 365.11 366.59 8,687,977 -2.16(-0.59%)
Feb 17, 2006 369.86 372.14 363.62 368.75 14,319,537 +2.29(+0.62%)
Feb 16, 2006 345.67 367.00 344.49 366.46 21,346,600 +24.08(+7.03%)
Feb 15, 2006 341.27 346.00 337.83 342.38 12,947,415 -0.94(-0.27%)
Feb 14, 2006 345.33 351.69 342.40 343.32 14,654,892 -2.38(-0.69%)
Feb 13, 2006 346.64 350.60 341.89 345.70 19,720,236 -16.91(-4.66%)
Feb 10, 2006 361.99 364.50 353.14 362.61 15,210,673 +3.84(+1.07%)
Feb 09, 2006 371.20 374.40 356.11 358.77 11,911,360 -10.31(-2.79%)
Feb 08, 2006 368.48 370.69 354.67 369.08 20,811,674 +1.16(+0.32%)
Feb 07, 2006 382.99 383.70 363.35 367.92 16,633,405 -17.18(-4.46%)
Feb 06, 2006 385.31 389.90 379.56 385.10 8,946,385 +3.55(+0.93%)
Feb 03, 2006 393.62 393.90 372.57 381.56 18,282,376 -14.49(-3.66%)
Feb 02, 2006 403.82 406.50 395.98 396.04 11,805,630 -5.74(-1.43%)
Feb 01, 2006 389.03 402.00 387.52 401.78 27,126,258 -30.88(-7.14%)
Jan 31, 2006 430.57 439.60 423.97 432.66 22,211,396 +5.84(+1.37%)
Jan 30, 2006 429.23 433.28 425.00 426.82 8,591,763 -6.67(-1.54%)
Jan 27, 2006 435.00 438.22 428.98 433.49 8,455,050 -0.77(-0.18%)
Jan 26, 2006 439.54 439.99 423.56 434.26 12,928,325 +1.26(+0.29%)
Jan 25, 2006 451.26 454.23 429.22 433.00 18,742,868 -10.03(-2.26%)
Jan 24, 2006 436.03 444.95 434.48 443.03 15,465,662 +15.53(+3.63%)
Jan 23, 2006 404.97 428.39 405.73 427.50 22,745,788 +28.04(+7.02%)
Jan 20, 2006 437.50 440.03 394.74 399.46 41,167,548 -36.99(-8.47%)
Jan 19, 2006 451.17 453.49 433.00 436.44 14,538,804 -8.47(-1.90%)
Jan 18, 2006 447.30 457.36 443.25 444.91 20,498,408 -22.20(-4.75%)
Jan 17, 2006 464.21 469.90 462.53 467.11 8,316,246 +0.86(+0.18%)
Jan 13, 2006 464.31 466.89 461.61 466.25 7,658,486 +2.62(+0.57%)
Jan 12, 2006 473.72 474.99 461.50 463.63 10,125,200 -8.00(-1.70%)
Jan 11, 2006 471.27 475.11 469.18 471.63 9,008,664 +1.87(+0.40%)
Jan 10, 2006 464.42 470.25 462.04 469.76 9,099,531 +2.86(+0.61%)
Jan 09, 2006 466.15 473.40 460.94 466.90 12,794,137 +1.24(+0.27%)
Jan 06, 2006 456.87 470.50 453.24 465.66 17,758,224 +14.42(+3.20%)
Jan 05, 2006 444.88 451.55 441.50 451.24 10,809,195 +6.00(+1.35%)
Jan 04, 2006 443.90 448.96 439.75 445.24 15,292,353 +10.01(+2.30%)
Jan 03, 2006 422.52 435.67 418.22 435.23 13,129,055 +20.37(+4.91%)
Dec 30, 2005 417.27 418.21 413.74 414.86 7,587,728 -5.29(-1.26%)
Dec 29, 2005 427.98 428.73 419.17 420.15 6,947,528 -6.54(-1.53%)
Dec 28, 2005 424.50 427.78 421.26 426.69 7,119,600 +2.05(+0.48%)
Dec 27, 2005 431.86 431.86 422.76 424.64 6,705,200 -6.29(-1.46%)
Dec 23, 2005 432.15 432.50 428.78 430.93 4,592,946 -1.11(-0.26%)
Dec 22, 2005 431.76 432.86 425.93 432.04 7,549,220 +5.71(+1.34%)
Dec 21, 2005 433.55 436.86 420.71 426.33 11,220,315 -3.41(-0.79%)
Dec 20, 2005 427.86 432.20 424.67 429.74 10,070,581 +5.14(+1.21%)
Dec 19, 2005 432.20 446.21 420.11 424.60 21,942,640 -5.55(-1.29%)
Dec 16, 2005 425.34 432.50 422.75 430.15 16,329,292 +7.62(+1.80%)
Dec 15, 2005 419.11 423.14 416.50 422.53 6,044,299 +3.57(+0.85%)
Dec 14, 2005 417.04 419.73 415.49 418.96 6,623,104 +1.47(+0.35%)
Dec 13, 2005 413.00 418.00 411.64 417.49 8,160,803 +4.88(+1.18%)
Dec 12, 2005 414.63 415.21 409.95 412.61 6,950,243 +3.41(+0.83%)
Dec 09, 2005 415.00 415.78 408.56 409.20 7,663,093 -1.45(-0.35%)
Dec 08, 2005 405.30 410.65 402.64 410.65 8,909,750 +6.43(+1.59%)
Dec 07, 2005 406.16 406.70 399.01 404.22 11,642,429 -0.32(-0.08%)
Dec 06, 2005 408.70 416.41 401.70 404.54 15,117,161 -1.31(-0.32%)
Dec 05, 2005 417.00 417.50 404.28 405.85 10,290,168 -11.85(-2.84%)
Dec 02, 2005 416.94 419.53 413.86 417.70 7,543,323 +3.61(+0.87%)
Dec 01, 2005 409.20 415.44 408.29 414.09 9,740,901 +9.18(+2.27%)
Nov 30, 2005 406.51 408.45 395.56 404.91 15,583,325 +1.37(+0.34%)
Nov 29, 2005 424.14 426.40 402.14 403.54 21,284,668 -19.94(-4.71%)
Nov 28, 2005 429.82 431.24 422.44 423.48 11,006,425 -5.14(-1.20%)
Nov 25, 2005 425.78 428.75 425.30 428.62 4,840,017 +5.76(+1.36%)
Nov 23, 2005 417.04 424.72 415.78 422.86 10,081,267 +6.39(+1.53%)
Nov 22, 2005 408.65 417.31 406.23 416.47 9,598,289 +7.11(+1.74%)
Nov 21, 2005 399.17 409.98 393.49 409.36 10,307,349 +9.15(+2.29%)
Nov 18, 2005 403.62 404.50 399.85 400.21 7,025,021 -3.24(-0.80%)
Nov 17, 2005 401.80 403.81 399.53 403.45 9,216,499 +5.30(+1.33%)
Nov 16, 2005 396.20 398.85 394.11 398.15 8,716,792 +5.35(+1.36%)
Nov 15, 2005 394.38 397.00 390.95 392.80 8,626,301 -4.17(-1.05%)
Nov 14, 2005 392.12 398.22 391.53 396.97 7,804,038 +6.57(+1.68%)
Nov 11, 2005 395.12 396.90 388.85 390.40 7,063,445 -0.70(-0.18%)
Nov 10, 2005 378.36 391.35 377.43 391.10 9,125,808 +11.95(+3.15%)
Nov 09, 2005 386.67 388.29 378.03 379.15 10,467,528 -10.75(-2.76%)
Nov 08, 2005 394.25 395.59 388.58 389.90 7,895,306 -5.13(-1.30%)
Nov 07, 2005 395.10 397.47 392.15 395.03 9,586,534 +4.60(+1.18%)
Nov 04, 2005 389.72 391.79 385.45 390.43 8,822,739 +4.48(+1.16%)
Nov 03, 2005 382.41 386.58 381.38 385.95 7,445,396 +6.27(+1.65%)
Nov 02, 2005 381.70 385.00 377.17 379.68 10,683,967 +0.30(+0.08%)
Nov 01, 2005 371.86 383.90 369.01 379.38 16,369,923 +7.24(+1.95%)
Oct 31, 2005 360.24 374.75 359.51 372.14 14,347,255 +13.97(+3.90%)
Oct 28, 2005 355.27 358.95 355.02 358.17 5,986,895 +5.11(+1.45%)
Oct 27, 2005 356.60 357.09 351.68 353.06 5,139,414 -2.38(-0.67%)
Oct 26, 2005 346.28 356.00 346.19 355.44 9,233,030 +8.53(+2.46%)
Oct 25, 2005 345.78 347.40 342.86 346.91 6,900,838 -1.74(-0.50%)
Oct 24, 2005 343.37 349.30 342.19 348.65 9,450,663 +8.75(+2.57%)
Oct 21, 2005 345.80 346.43 333.00 339.90 22,894,738 +36.70(+12.10%)
Oct 20, 2005 309.99 311.13 301.21 303.20 14,173,555 -5.50(-1.78%)
Oct 19, 2005 304.00 309.87 303.96 308.70 7,012,186 +5.42(+1.79%)
Oct 18, 2005 304.96 307.96 302.74 303.28 7,081,016 -1.72(-0.56%)
Oct 17, 2005 297.50 305.20 294.56 305.00 7,568,827 +8.86(+2.99%)
Oct 14, 2005 299.26 300.23 292.54 296.14 8,520,178 -1.30(-0.44%)
Oct 13, 2005 302.00 302.00 290.69 297.44 10,567,715 -3.53(-1.17%)
Oct 12, 2005 305.20 307.19 299.00 300.97 9,306,105 -5.13(-1.68%)
Oct 11, 2005 311.16 312.65 304.86 306.10 8,545,696 -4.55(-1.46%)
Oct 10, 2005 313.31 314.82 309.15 310.65 5,573,450 -2.34(-0.75%)
Oct 07, 2005 314.79 316.67 310.54 312.99 6,770,813 +0.24(+0.08%)
Oct 06, 2005 313.98 314.48 310.09 312.75 7,943,994 +2.04(+0.66%)
Oct 05, 2005 312.69 314.90 308.00 310.71 7,693,248 -0.29(-0.09%)
Oct 04, 2005 319.58 321.28 311.00 311.00 8,285,004 -7.68(-2.41%)
Oct 03, 2005 313.63 320.11 312.79 318.68 9,163,670 +2.22(+0.70%)
Sep 30, 2005 314.22 317.50 312.29 316.46 9,160,342 +6.84(+2.21%)
Sep 29, 2005 306.68 310.72 306.08 309.62 5,615,817 +3.62(+1.18%)
Sep 28, 2005 314.22 315.10 305.60 306.00 8,000,530 -7.94(-2.53%)
Sep 27, 2005 314.95 318.41 313.38 313.94 6,874,435 -0.34(-0.11%)
Sep 26, 2005 319.50 320.95 312.56 314.28 9,895,044 -1.08(-0.34%)
Sep 23, 2005 315.36 317.21 312.59 315.36 8,484,933 +3.99(+1.28%)
Sep 22, 2005 311.37 319.22 310.17 311.37 13,006,491 -0.53(-0.17%)
Sep 21, 2005 308.41 313.76 305.96 311.90 9,821,288 +3.99(+1.30%)
Sep 20, 2005 306.15 311.30 305.23 307.91 9,403,552 +4.12(+1.36%)
Sep 19, 2005 301.00 306.00 300.71 303.79 5,761,948 +3.59(+1.20%)
Sep 16, 2005 304.02 304.50 299.87 300.20 7,580,217 -2.42(-0.80%)
Sep 15, 2005 299.52 306.75 297.91 302.62 15,472,402 -0.38(-0.13%)
Sep 14, 2005 308.73 313.28 300.30 303.00 11,286,100 -8.68(-2.78%)
Sep 13, 2005 308.74 315.53 306.17 311.68 10,290,083 +1.94(+0.63%)
Sep 12, 2005 301.75 311.42 301.00 309.74 10,374,413 +10.65(+3.56%)
Sep 09, 2005 297.28 299.10 296.56 299.09 4,390,474 +3.70(+1.25%)
Sep 08, 2005 294.83 299.28 293.36 295.39 6,609,044 +0.52(+0.18%)
Sep 07, 2005 285.89 295.50 285.28 294.87 7,495,873 +7.76(+2.70%)
Sep 06, 2005 289.00 289.39 286.80 287.11 4,210,811 -1.34(-0.46%)
Sep 02, 2005 286.51 289.99 286.44 288.45 3,431,488 +2.20(+0.77%)
Sep 01, 2005 285.91 287.50 285.00 286.25 2,740,988 +0.25(+0.09%)
Aug 31, 2005 288.23 288.50 284.36 286.00 5,025,654 -1.27(-0.44%)
Aug 30, 2005 287.39 289.51 285.88 287.27 4,789,912 -1.18(-0.41%)
Aug 29, 2005 282.24 289.12 282.24 288.45 5,900,460 +4.87(+1.72%)
Aug 26, 2005 283.48 285.02 282.66 283.58 3,753,480 +0.99(+0.35%)
Aug 25, 2005 282.55 284.00 279.97 282.59 4,372,255 +0.02(+0.01%)
Aug 24, 2005 277.57 284.75 276.45 282.57 8,589,825 +2.99(+1.07%)
Aug 23, 2005 276.16 279.74 274.12 279.58 5,838,651 +5.57(+2.03%)
Aug 22, 2005 281.24 281.47 273.35 274.01 6,872,055 -5.99(-2.14%)
Aug 19, 2005 280.99 281.45 279.62 280.00 5,609,479 +0.01(+0.00%)
Aug 18, 2005 275.91 280.50 275.00 279.99 11,899,831 -5.11(-1.79%)
Aug 17, 2005 285.51 286.57 284.00 285.10 3,882,776 -0.55(-0.19%)
Aug 16, 2005 284.88 287.79 283.34 285.65 7,109,128 +1.65(+0.58%)
Aug 15, 2005 289.80 292.77 283.77 284.00 8,167,557 -5.72(-1.97%)
Aug 12, 2005 283.36 290.20 281.64 289.72 6,587,430 +5.67(+2.00%)
Aug 11, 2005 285.89 286.58 280.62 284.05 7,515,020 -1.63(-0.57%)
Aug 10, 2005 291.30 292.33 284.88 285.68 6,989,026 -5.89(-2.02%)
Aug 09, 2005 291.96 292.68 288.51 291.57 5,782,039 +0.32(+0.11%)
Aug 08, 2005 293.60 295.65 290.49 291.25 4,486,307 -1.10(-0.38%)
Aug 05, 2005 297.50 298.51 291.31 292.35 5,948,085 -5.38(-1.81%)
Aug 04, 2005 295.55 299.00 295.25 297.73 5,290,541 +0.43(+0.14%)
Aug 03, 2005 298.00 299.72 295.60 297.30 5,938,951 -1.89(-0.63%)
Aug 02, 2005 291.60 299.52 291.12 299.19 7,294,922 +7.58(+2.60%)
Aug 01, 2005 288.12 292.50 288.10 291.61 5,665,357 +3.85(+1.34%)
Jul 29, 2005 292.14 292.84 286.99 287.76 8,371,357 -5.74(-1.96%)
Jul 28, 2005 297.41 297.41 293.28 293.50 5,929,207 -3.43(-1.16%)
Jul 27, 2005 297.74 298.23 292.40 296.93 7,368,676 +0.84(+0.28%)
Jul 26, 2005 295.01 298.00 292.09 296.09 9,836,867 +0.24(+0.08%)
Jul 25, 2005 302.39 303.29 294.96 295.85 9,660,249 -6.55(-2.17%)
Jul 22, 2005 306.37 309.25 296.33 302.40 23,434,408 -11.54(-3.68%)
Jul 21, 2005 314.05 317.80 311.21 313.94 21,021,410 +1.94(+0.62%)
Jul 20, 2005 305.57 312.61 301.80 312.00 14,359,019 +2.10(+0.68%)
Jul 19, 2005 302.10 310.35 301.80 309.90 12,748,476 +10.36(+3.46%)
Jul 18, 2005 300.00 301.90 297.75 299.54 6,209,674 -1.65(-0.55%)
Jul 15, 2005 301.24 303.40 299.78 301.19 8,453,971 +0.30(+0.10%)
Jul 14, 2005 305.34 306.75 300.07 300.89 10,686,645 +2.03(+0.68%)
Jul 13, 2005 292.51 299.24 292.10 298.86 11,456,055 +7.08(+2.43%)
Jul 12, 2005 293.39 294.40 290.93 291.78 5,868,956 -1.57(-0.53%)
Jul 11, 2005 296.40 296.60 291.02 293.35 8,413,666 -2.88(-0.97%)
Jul 08, 2005 296.25 297.50 294.05 296.23 7,459,023 +0.69(+0.23%)
Jul 07, 2005 289.39 295.80 288.51 295.54 10,679,202 +4.02(+1.38%)
Jul 06, 2005 297.30 297.60 291.38 291.52 8,003,609 -4.19(-1.42%)
Jul 05, 2005 292.00 295.98 290.23 295.71 7,498,500 +4.46(+1.53%)
Jul 01, 2005 295.04 296.24 289.22 291.25 9,234,700 -2.90(-0.99%)
Jun 30, 2005 294.34 298.93 291.04 294.15 15,091,285 +1.43(+0.49%)
Jun 29, 2005 302.50 304.38 292.15 292.72 18,315,004 -9.28(-3.07%)
Jun 28, 2005 306.28 309.25 302.00 302.00 19,076,100 -2.10(-0.69%)
Jun 27, 2005 298.90 304.47 293.86 304.10 17,869,676 +6.85(+2.30%)
Jun 24, 2005 290.90 298.00 289.58 297.25 19,433,812 +7.54(+2.60%)
Jun 23, 2005 288.00 294.81 286.50 289.71 14,080,616 +0.41(+0.14%)
Jun 22, 2005 289.67 292.32 288.67 289.30 10,545,708 +1.46(+0.51%)
Jun 21, 2005 288.07 290.30 284.97 287.84 15,147,041 +1.14(+0.40%)
Jun 20, 2005 276.09 287.67 271.73 286.70 21,045,864 +6.40(+2.28%)
Jun 17, 2005 279.00 280.30 275.90 280.30 10,440,907 +2.86(+1.03%)
Jun 16, 2005 274.26 278.30 273.07 277.44 12,466,236 +2.64(+0.96%)
Jun 15, 2005 275.00 277.30 267.43 274.80 20,939,332 -3.55(-1.28%)
Jun 14, 2005 278.59 281.24 277.75 278.35 10,117,957 -4.40(-1.56%)
Jun 13, 2005 279.82 284.19 276.52 282.75 12,810,829 +0.25(+0.09%)
Jun 10, 2005 286.99 287.28 280.02 282.50 12,702,482 -3.81(-1.33%)
Jun 09, 2005 284.72 288.50 280.56 286.31 16,448,135 +6.75(+2.41%)
Jun 08, 2005 292.85 293.19 278.00 279.56 25,801,396 -13.56(-4.63%)
Jun 07, 2005 297.10 299.59 290.30 293.12 24,332,586 +2.18(+0.75%)
Jun 06, 2005 282.39 293.75 281.83 290.94 22,548,452 +10.68(+3.81%)
Jun 03, 2005 286.79 289.30 277.41 280.26 18,814,598 -7.64(-2.65%)
Jun 02, 2005 288.73 289.78 284.60 287.90 17,979,888 -0.10(-0.03%)
Jun 01, 2005 283.20 292.89 282.02 288.00 35,243,232 +10.73(+3.87%)
May 31, 2005 269.43 278.40 269.37 277.27 22,254,768 +11.27(+4.24%)
May 27, 2005 260.46 266.05 259.25 266.00 12,187,081 +6.80(+2.62%)
May 26, 2005 260.96 263.76 258.30 259.20 13,554,038 -1.61(-0.62%)
May 25, 2005 252.73 260.98 250.63 260.81 18,157,436 +4.81(+1.88%)
May 24, 2005 256.96 265.44 253.50 256.00 29,121,800 +0.55(+0.22%)
May 23, 2005 243.16 258.10 242.71 255.45 21,444,448 +13.84(+5.73%)
May 20, 2005 241.21 241.67 239.65 241.61 8,175,393 +2.43(+1.02%)
May 19, 2005 240.34 241.17 238.27 239.18 9,719,025 +0.02(+0.01%)
May 18, 2005 233.61 239.97 233.52 239.16 12,316,800 +6.03(+2.59%)
May 17, 2005 230.56 233.45 230.20 233.13 7,808,839 +2.08(+0.90%)
May 16, 2005 229.68 231.62 228.57 231.05 5,767,655 +1.81(+0.79%)
May 13, 2005 229.18 231.09 227.32 229.24 7,416,107 +0.52(+0.23%)
May 12, 2005 230.81 232.23 228.20 228.72 8,957,683 -2.57(-1.11%)
May 11, 2005 228.97 231.98 227.93 231.29 11,478,973 +3.49(+1.53%)
May 10, 2005 225.47 227.80 224.72 227.80 6,348,834 +1.78(+0.79%)
May 09, 2005 228.00 228.50 225.43 226.02 5,538,129 -2.00(-0.88%)
May 06, 2005 228.40 229.25 226.47 228.02 6,770,910 +1.04(+0.46%)
May 05, 2005 228.62 228.62 225.88 226.98 7,516,776 -1.52(-0.67%)
May 04, 2005 227.23 229.88 227.00 228.50 12,173,708 +2.31(+1.02%)
May 03, 2005 221.85 228.15 221.32 226.19 17,797,914 +3.90(+1.75%)
May 02, 2005 222.05 223.70 220.21 222.29 9,778,195 +2.29(+1.04%)
Apr 29, 2005 221.91 222.25 217.82 220.00 9,183,854 +0.55(+0.25%)
Apr 28, 2005 219.50 222.08 217.71 219.45 8,691,968 -0.33(-0.15%)
Apr 27, 2005 217.99 220.85 216.74 219.78 10,317,176 +1.03(+0.47%)
Apr 26, 2005 220.22 222.00 218.29 218.75 17,285,020 -4.78(-2.14%)
Apr 25, 2005 217.82 224.74 217.52 223.53 19,861,020 +7.72(+3.58%)
Apr 22, 2005 222.91 224.00 214.26 215.81 33,222,628 +11.59(+5.68%)
Apr 21, 2005 200.42 205.00 199.32 204.22 18,683,396 +6.12(+3.09%)
Apr 20, 2005 198.58 200.50 195.91 198.10 15,469,239 +6.70(+3.50%)
Apr 19, 2005 189.33 192.00 188.03 191.40 8,560,170 +4.43(+2.37%)
Apr 18, 2005 184.58 187.88 183.49 186.97 6,553,403 +1.97(+1.06%)
Apr 15, 2005 190.10 190.34 184.66 185.00 11,584,509 -6.45(-3.37%)
Apr 14, 2005 193.27 194.36 190.10 191.45 6,162,356 -1.48(-0.77%)
Apr 13, 2005 193.47 194.32 189.73 192.93 6,558,128 -1.03(-0.53%)
Apr 12, 2005 193.00 194.42 189.41 193.96 7,322,292 +0.73(+0.38%)
Apr 11, 2005 193.09 194.80 192.32 193.23 5,411,925 +1.18(+0.61%)
Apr 08, 2005 193.69 195.10 191.45 192.05 5,116,704 -1.71(-0.88%)
Apr 07, 2005 188.78 194.62 188.64 193.76 9,694,562 +4.54(+2.40%)
Apr 06, 2005 189.24 189.65 187.58 189.22 5,278,872 +0.65(+0.34%)
Apr 05, 2005 187.73 190.26 187.57 188.57 8,750,113 +3.28(+1.77%)
Apr 04, 2005 179.95 185.32 179.84 185.29 8,078,608 +5.25(+2.92%)
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.