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, 2008 435.64 442.69 432.01 440.47 4,446,368 +2.39(+0.55%)
Mar 28, 2008 438.87 453.57 434.31 438.08 4,376,141 -6.00(-1.35%)
Mar 27, 2008 446.00 448.61 440.49 444.08 5,832,191 -14.11(-3.08%)
Mar 26, 2008 452.59 462.87 449.29 458.19 5,215,134 +7.41(+1.64%)
Mar 25, 2008 457.46 457.47 446.00 450.78 5,831,509 -9.78(-2.12%)
Mar 24, 2008 438.43 465.78 437.72 460.56 6,763,275 +27.01(+6.23%)
Mar 21, 2008 427.32 435.70 417.50 433.55 9,913,319 +0.00(+0.00%)
Mar 20, 2008 427.32 435.70 417.50 433.55 9,912,069 +1.55(+0.36%)
Mar 19, 2008 441.11 447.50 431.67 432.00 6,178,915 -7.16(-1.63%)
Mar 18, 2008 428.98 440.84 425.53 439.16 7,239,691 +19.29(+4.59%)
Mar 17, 2008 427.99 433.71 412.11 419.87 7,888,353 -18.05(-4.12%)
Mar 14, 2008 442.98 449.34 430.62 437.92 6,574,402 -5.09(-1.15%)
Mar 13, 2008 432.67 446.98 428.78 443.01 7,726,576 +2.83(+0.64%)
Mar 12, 2008 440.01 447.88 438.07 440.18 6,652,034 +0.34(+0.08%)
Mar 11, 2008 425.26 440.15 424.65 439.84 8,829,047 +26.22(+6.34%)
Mar 10, 2008 428.83 431.00 413.04 413.62 7,987,689 -19.73(-4.55%)
Mar 07, 2008 428.88 440.00 426.24 433.35 8,071,768 +0.65(+0.15%)
Mar 06, 2008 447.69 453.30 431.18 432.70 7,470,512 -15.00(-3.35%)
Mar 05, 2008 445.25 454.17 444.00 447.70 7,436,518 +3.10(+0.70%)
Mar 04, 2008 450.95 453.36 435.78 444.60 13,621,186 -12.42(-2.72%)
Mar 03, 2008 471.51 472.72 450.11 457.02 7,554,419 -14.16(-3.01%)
Feb 29, 2008 471.87 479.74 464.65 471.18 9,425,367 -4.21(-0.89%)
Feb 28, 2008 470.50 479.09 467.36 475.39 6,586,851 +2.53(+0.54%)
Feb 27, 2008 460.13 475.49 459.64 472.86 10,123,434 +8.67(+1.87%)
Feb 26, 2008 461.20 466.47 446.85 464.19 23,286,122 -22.25(-4.57%)
Feb 25, 2008 505.95 506.50 485.74 486.44 8,347,598 -21.36(-4.21%)
Feb 22, 2008 502.06 509.00 497.55 507.80 5,515,861 +4.94(+0.98%)
Feb 21, 2008 512.85 513.21 499.50 502.86 5,677,761 -6.14(-1.21%)
Feb 20, 2008 503.51 511.01 498.82 509.00 6,662,527 +0.05(+0.01%)
Feb 19, 2008 534.94 535.06 506.50 508.95 6,351,261 -20.69(-3.91%)
Feb 18, 2008 528.31 532.66 524.33 529.64 5,243,514 +0.00(+0.00%)
Feb 15, 2008 528.31 532.66 524.33 529.64 5,242,374 -2.61(-0.49%)
Feb 14, 2008 538.35 541.04 531.00 532.25 6,476,643 -2.37(-0.44%)
Feb 13, 2008 522.50 534.99 518.69 534.62 6,624,687 +16.53(+3.19%)
Feb 12, 2008 523.39 530.60 513.03 518.09 6,662,230 -3.07(-0.59%)
Feb 11, 2008 520.52 523.71 513.40 521.16 5,826,126 +4.47(+0.87%)
Feb 08, 2008 509.41 517.73 508.70 516.69 6,828,779 +11.74(+2.32%)
Feb 07, 2008 496.86 514.19 494.76 504.95 7,928,817 +3.24(+0.65%)
Feb 06, 2008 511.14 511.17 497.93 501.71 7,636,263 -5.09(-1.00%)
Feb 05, 2008 489.43 509.00 488.52 506.80 11,203,205 +11.37(+2.29%)
Feb 04, 2008 509.07 512.78 492.55 495.43 13,154,481 -20.47(-3.97%)
Feb 01, 2008 528.67 536.67 510.00 515.90 17,599,096 -48.40(-8.58%)
Jan 31, 2008 539.01 573.00 534.29 564.30 14,788,423 +16.03(+2.92%)
Jan 30, 2008 549.19 560.43 543.51 548.27 7,943,845 -2.25(-0.41%)
Jan 29, 2008 560.47 561.33 540.67 550.52 6,283,130 -5.46(-0.98%)
Jan 28, 2008 570.97 572.24 548.60 555.98 5,814,676 -10.42(-1.84%)
Jan 25, 2008 591.81 595.00 566.18 566.40 6,964,615 -8.09(-1.41%)
Jan 24, 2008 558.80 579.69 554.14 574.49 9,406,964 +25.87(+4.72%)
Jan 23, 2008 560.71 568.00 519.00 548.62 16,964,354 -35.73(-6.11%)
Jan 22, 2008 562.03 597.50 561.20 584.35 9,490,631 -15.90(-2.65%)
Jan 21, 2008 608.36 609.99 598.45 600.25 8,542,067 +0.00(+0.00%)
Jan 18, 2008 608.36 609.99 598.45 600.25 8,537,877 -0.54(-0.09%)
Jan 17, 2008 620.76 625.74 598.01 600.79 8,216,748 -15.16(-2.46%)
Jan 16, 2008 628.97 639.99 601.93 615.95 10,560,331 -21.70(-3.40%)
Jan 15, 2008 646.21 649.05 635.38 637.65 5,568,722 -16.17(-2.47%)
Jan 14, 2008 651.14 657.40 645.25 653.82 4,447,493 +15.57(+2.44%)
Jan 11, 2008 642.70 649.47 630.11 638.25 4,976,997 -8.48(-1.31%)
Jan 10, 2008 645.01 657.20 640.11 646.73 6,334,218 -6.47(-0.99%)
Jan 09, 2008 630.04 653.34 622.51 653.20 6,739,608 +21.52(+3.41%)
Jan 08, 2008 653.00 659.96 631.00 631.68 5,339,141 -17.57(-2.71%)
Jan 07, 2008 653.94 662.28 637.35 649.25 6,403,372 -7.75(-1.18%)
Jan 04, 2008 679.69 680.96 655.00 657.00 5,359,729 -28.33(-4.13%)
Jan 03, 2008 685.26 686.85 676.52 685.33 3,252,446 +0.14(+0.02%)
Jan 02, 2008 692.87 697.37 677.73 685.19 4,306,848 -6.29(-0.91%)
Jan 01, 2008 698.57 702.49 690.58 691.48 2,377,728 +0.00(+0.00%)
Dec 31, 2007 698.57 702.49 690.58 691.48 2,361,940 -11.05(-1.57%)
Dec 28, 2007 704.93 707.95 696.54 702.53 2,536,916 +1.79(+0.26%)
Dec 27, 2007 707.07 716.00 700.74 700.74 2,942,660 -10.10(-1.42%)
Dec 26, 2007 698.99 713.22 698.21 710.84 2,530,377 +10.11(+1.44%)
Dec 24, 2007 694.99 700.73 693.06 700.73 1,628,440 +4.04(+0.58%)
Dec 21, 2007 697.88 699.26 693.24 696.69 5,382,515 +7.00(+1.01%)
Dec 20, 2007 685.83 691.00 680.61 689.69 4,421,957 +12.32(+1.82%)
Dec 19, 2007 674.21 679.50 669.00 677.37 4,421,752 +4.02(+0.60%)
Dec 18, 2007 674.16 676.71 652.50 673.35 7,166,629 +4.12(+0.62%)
Dec 17, 2007 688.00 695.42 663.67 669.23 5,486,048 -20.73(-3.00%)
Dec 14, 2007 687.51 699.70 687.26 689.96 3,672,295 -4.09(-0.59%)
Dec 13, 2007 696.31 697.62 681.21 694.05 5,060,179 -5.30(-0.76%)
Dec 12, 2007 714.00 714.32 688.50 699.35 6,159,121 +0.15(+0.02%)
Dec 11, 2007 719.94 720.99 698.78 699.20 6,139,126 -19.22(-2.67%)
Dec 10, 2007 715.99 724.80 714.00 718.42 3,856,131 +3.55(+0.50%)
Dec 07, 2007 714.99 718.00 710.50 714.87 3,852,039 -0.39(-0.05%)
Dec 06, 2007 697.80 716.56 697.01 715.26 4,912,998 +16.75(+2.40%)
Dec 05, 2007 692.73 698.93 687.50 698.51 4,208,943 +14.35(+2.10%)
Dec 04, 2007 678.31 692.00 677.12 684.16 4,231,759 +2.63(+0.39%)
Dec 03, 2007 691.01 695.00 681.14 681.53 4,326,266 -11.47(-1.66%)
Nov 30, 2007 711.00 711.06 682.11 693.00 7,895,536 -4.00(-0.57%)
Nov 29, 2007 690.75 702.79 687.77 697.00 6,207,949 +4.74(+0.68%)
Nov 28, 2007 682.11 694.30 672.14 692.26 7,916,492 +18.69(+2.77%)
Nov 27, 2007 674.80 676.43 650.26 673.57 8,904,469 +7.57(+1.14%)
Nov 26, 2007 680.20 693.40 665.00 666.00 6,790,006 -10.70(-1.58%)
Nov 23, 2007 670.00 678.28 668.11 676.70 2,739,539 +16.18(+2.45%)
Nov 21, 2007 643.77 669.97 642.08 660.52 7,013,406 +11.98(+1.85%)
Nov 20, 2007 636.48 659.10 632.87 648.54 9,816,855 +22.69(+3.63%)
Nov 19, 2007 629.59 636.77 618.50 625.85 5,527,660 -7.78(-1.23%)
Nov 16, 2007 633.94 635.49 616.02 633.63 9,043,061 +3.98(+0.63%)
Nov 15, 2007 638.57 647.50 624.00 629.65 6,967,790 -12.03(-1.87%)
Nov 14, 2007 673.28 675.49 636.27 641.68 8,101,299 -18.87(-2.86%)
Nov 13, 2007 644.99 660.92 642.00 660.55 8,429,330 +28.48(+4.51%)
Nov 12, 2007 657.74 669.93 626.21 632.07 10,227,685 -31.90(-4.80%)
Nov 09, 2007 675.78 681.88 661.21 663.97 11,388,196 -29.87(-4.31%)
Nov 08, 2007 734.60 734.89 677.18 693.84 16,512,189 -39.10(-5.33%)
Nov 07, 2007 741.13 747.24 723.14 732.94 8,252,865 -8.85(-1.19%)
Nov 06, 2007 737.56 741.79 725.00 741.79 8,437,000 +16.14(+2.22%)
Nov 05, 2007 706.99 730.23 706.07 725.65 8,884,102 +14.40(+2.02%)
Nov 02, 2007 710.51 713.58 697.34 711.25 5,841,296 +8.04(+1.14%)
Nov 01, 2007 702.79 713.72 701.78 703.21 6,526,790 -3.79(-0.54%)
Oct 31, 2007 700.69 707.00 696.04 707.00 6,877,849 +12.23(+1.76%)
Oct 30, 2007 677.51 699.91 677.51 694.77 6,890,005 +15.54(+2.29%)
Oct 29, 2007 677.77 680.00 672.09 679.23 3,066,287 +4.63(+0.69%)
Oct 26, 2007 674.03 676.54 668.06 674.60 3,353,845 +6.09(+0.91%)
Oct 25, 2007 678.68 678.97 663.55 668.51 5,794,644 -7.31(-1.08%)
Oct 24, 2007 672.71 677.47 659.56 675.82 7,405,608 +0.05(+0.01%)
Oct 23, 2007 661.25 677.60 660.00 675.77 6,795,108 +25.02(+3.84%)
Oct 22, 2007 638.67 655.00 636.28 650.75 6,664,300 +6.04(+0.94%)
Oct 19, 2007 654.56 658.49 643.23 644.71 15,779,392 +5.09(+0.80%)
Oct 18, 2007 635.41 641.37 628.50 639.62 12,229,320 +6.14(+0.97%)
Oct 17, 2007 630.45 634.00 621.59 633.48 6,023,505 +17.48(+2.84%)
Oct 16, 2007 618.49 625.92 611.99 616.00 6,005,710 -4.11(-0.66%)
Oct 15, 2007 638.47 639.86 615.55 620.11 6,947,747 -17.28(-2.71%)
Oct 12, 2007 623.98 638.40 618.24 637.39 6,823,622 +15.39(+2.47%)
Oct 11, 2007 633.64 641.41 609.00 622.00 11,792,571 -3.39(-0.54%)
Oct 10, 2007 621.36 625.68 616.80 625.39 5,370,480 +10.21(+1.66%)
Oct 09, 2007 615.11 623.78 608.39 615.18 8,767,770 +5.56(+0.91%)
Oct 08, 2007 595.00 610.26 593.95 609.62 5,022,739 +15.57(+2.62%)
Oct 05, 2007 587.11 596.00 587.01 594.05 5,068,883 +15.02(+2.59%)
Oct 04, 2007 585.09 585.09 577.06 579.03 2,987,668 -4.99(-0.85%)
Oct 03, 2007 586.25 588.99 580.36 584.02 3,880,644 -0.37(-0.06%)
Oct 02, 2007 583.38 596.81 580.01 584.39 7,057,574 +1.84(+0.32%)
Oct 01, 2007 569.97 584.35 569.61 582.55 4,711,020 +15.28(+2.69%)
Sep 28, 2007 567.00 569.55 564.12 567.27 2,587,937 -0.23(-0.04%)
Sep 27, 2007 571.73 571.74 565.78 567.50 2,034,287 -0.66(-0.12%)
Sep 26, 2007 570.40 571.79 563.81 568.16 3,346,097 -0.84(-0.15%)
Sep 25, 2007 564.00 569.56 562.86 569.00 2,726,037 +0.98(+0.17%)
Sep 24, 2007 561.00 571.46 560.00 568.02 5,296,373 +7.92(+1.41%)
Sep 21, 2007 556.34 560.79 552.83 560.10 8,012,039 +7.27(+1.32%)
Sep 20, 2007 547.00 556.80 546.03 552.83 5,526,051 +5.98(+1.09%)
Sep 19, 2007 539.27 549.45 538.86 546.85 5,526,873 +11.58(+2.16%)
Sep 18, 2007 526.52 537.25 524.27 535.27 4,219,646 +9.97(+1.90%)
Sep 17, 2007 526.53 529.28 524.07 525.30 2,197,491 -3.45(-0.65%)
Sep 14, 2007 523.20 530.27 522.22 528.75 2,762,399 +3.97(+0.76%)
Sep 13, 2007 524.06 527.21 523.22 524.78 1,891,060 +2.13(+0.41%)
Sep 12, 2007 520.53 527.98 519.00 522.65 2,985,958 +1.32(+0.25%)
Sep 11, 2007 516.99 521.65 515.73 521.33 2,703,522 +6.85(+1.33%)
Sep 10, 2007 521.28 522.07 510.88 514.48 3,225,765 -4.87(-0.94%)
Sep 07, 2007 517.86 521.24 516.80 519.35 3,662,473 -4.17(-0.80%)
Sep 06, 2007 529.36 529.83 518.24 523.52 3,631,290 -4.28(-0.81%)
Sep 05, 2007 523.40 529.48 522.25 527.80 3,313,138 +2.65(+0.50%)
Sep 04, 2007 515.02 528.00 514.62 525.15 3,693,871 +9.90(+1.92%)
Aug 31, 2007 513.10 516.50 511.47 515.25 2,977,506 +3.85(+0.75%)
Aug 30, 2007 512.36 515.40 510.58 511.40 2,651,157 -1.48(-0.29%)
Aug 29, 2007 507.84 513.30 507.23 512.88 2,549,225 +6.48(+1.28%)
Aug 28, 2007 511.53 514.98 505.79 506.40 3,272,383 -6.86(-1.34%)
Aug 27, 2007 514.43 517.45 511.40 513.26 2,325,049 -1.74(-0.34%)
Aug 24, 2007 512.61 515.55 508.50 515.00 2,472,653 +2.81(+0.55%)
Aug 23, 2007 516.00 516.13 507.00 512.19 3,076,420 -0.56(-0.11%)
Aug 22, 2007 509.96 516.25 509.25 512.75 3,252,624 +6.14(+1.21%)
Aug 21, 2007 498.94 508.16 497.77 506.61 3,610,554 +8.69(+1.75%)
Aug 20, 2007 502.46 502.56 496.00 497.92 2,697,300 -2.12(-0.42%)
Aug 17, 2007 497.44 501.00 491.65 500.04 5,479,182 +8.52(+1.73%)
Aug 16, 2007 492.02 496.43 480.46 491.52 8,645,559 -6.03(-1.21%)
Aug 15, 2007 509.00 511.69 496.71 497.55 5,409,577 -11.05(-2.17%)
Aug 14, 2007 515.72 517.40 508.00 508.60 3,633,535 -6.90(-1.34%)
Aug 13, 2007 519.54 519.75 513.03 515.50 3,179,214 -0.25(-0.05%)
Aug 10, 2007 510.18 518.72 505.63 515.75 5,874,725 +1.02(+0.20%)
Aug 09, 2007 520.80 526.82 514.63 514.73 4,846,715 -11.05(-2.10%)
Aug 08, 2007 519.34 525.78 517.09 525.78 4,068,931 +9.76(+1.89%)
Aug 07, 2007 509.75 519.88 509.04 516.02 4,264,606 +6.02(+1.18%)
Aug 06, 2007 503.00 510.15 502.50 510.00 3,651,342 +7.00(+1.39%)
Aug 03, 2007 506.65 513.20 503.00 503.00 3,175,738 -8.01(-1.57%)
Aug 02, 2007 513.72 514.99 509.00 511.01 3,154,901 -1.93(-0.38%)
Aug 01, 2007 510.50 516.51 508.14 512.94 4,421,404 +2.94(+0.58%)
Jul 31, 2007 520.23 520.44 510.00 510.00 4,267,521 -6.11(-1.18%)
Jul 30, 2007 512.92 519.34 510.50 516.11 3,963,258 +4.22(+0.82%)
Jul 27, 2007 508.53 516.62 505.50 511.89 5,472,989 +3.89(+0.77%)
Jul 26, 2007 508.74 512.59 498.88 508.00 6,884,738 -1.76(-0.35%)
Jul 25, 2007 516.98 517.02 505.56 509.76 5,550,970 -4.24(-0.82%)
Jul 24, 2007 509.30 518.69 507.11 514.00 5,572,018 +1.49(+0.29%)
Jul 23, 2007 519.01 520.00 512.15 512.51 6,349,601 -7.61(-1.46%)
Jul 20, 2007 511.90 523.18 509.50 520.12 17,772,464 -28.47(-5.19%)
Jul 19, 2007 553.46 553.52 542.24 548.59 11,002,948 -0.91(-0.17%)
Jul 18, 2007 553.89 554.50 543.81 549.50 6,080,869 -5.50(-0.99%)
Jul 17, 2007 555.04 557.73 552.38 555.00 4,318,346 +2.01(+0.36%)
Jul 16, 2007 550.30 558.58 549.31 552.99 6,600,855 +0.83(+0.15%)
Jul 13, 2007 547.91 552.67 547.25 552.16 5,237,039 +6.83(+1.25%)
Jul 12, 2007 545.86 547.32 540.22 545.33 3,441,104 +0.86(+0.16%)
Jul 11, 2007 543.61 546.50 540.01 544.47 3,310,486 +1.13(+0.21%)
Jul 10, 2007 543.79 547.00 541.65 543.34 3,855,900 +0.78(+0.14%)
Jul 09, 2007 543.00 548.74 540.26 542.56 3,726,519 +3.16(+0.59%)
Jul 06, 2007 541.25 543.87 538.73 539.40 2,746,909 -2.23(-0.41%)
Jul 05, 2007 535.56 544.40 532.15 541.63 4,942,796 +7.29(+1.36%)
Jul 03, 2007 531.06 534.40 527.50 534.34 1,871,795 +3.96(+0.75%)
Jul 02, 2007 525.49 531.85 524.20 530.38 3,496,271 +7.68(+1.47%)
Jun 29, 2007 526.02 527.40 519.46 522.70 3,880,656 -2.31(-0.44%)
Jun 28, 2007 524.88 529.50 523.80 525.01 4,170,440 -1.28(-0.24%)
Jun 27, 2007 525.00 527.99 519.56 526.29 6,125,644 -3.97(-0.75%)
Jun 26, 2007 532.73 533.20 526.24 530.26 5,689,442 +2.84(+0.54%)
Jun 25, 2007 528.98 534.99 523.38 527.42 7,925,201 +2.44(+0.46%)
Jun 22, 2007 516.42 524.99 516.10 524.98 7,268,305 +10.87(+2.11%)
Jun 21, 2007 510.98 515.29 506.28 514.11 4,409,657 +4.14(+0.81%)
Jun 20, 2007 516.96 518.75 509.06 509.97 4,340,700 -4.34(-0.84%)
Jun 19, 2007 514.01 517.25 511.54 514.31 4,384,200 -0.89(-0.17%)
Jun 18, 2007 506.18 516.00 504.24 515.20 4,844,900 +9.31(+1.84%)
Jun 15, 2007 508.19 509.00 501.23 505.89 6,174,300 +3.05(+0.61%)
Jun 14, 2007 505.38 505.88 501.70 502.84 4,624,600 -2.40(-0.48%)
Jun 13, 2007 506.99 508.54 498.69 505.24 7,042,600 +0.47(+0.09%)
Jun 12, 2007 508.71 511.67 503.17 504.77 6,423,000 -6.57(-1.28%)
Jun 11, 2007 514.02 518.25 510.00 511.34 4,583,602 -4.15(-0.81%)
Jun 08, 2007 516.20 519.64 509.46 515.49 6,358,637 +0.43(+0.08%)
Jun 07, 2007 519.75 526.50 512.51 515.06 10,633,897 -3.19(-0.62%)
Jun 06, 2007 516.75 520.78 515.26 518.25 7,896,541 -0.59(-0.11%)
Jun 05, 2007 509.75 519.00 506.61 518.84 10,448,723 +11.77(+2.32%)
Jun 04, 2007 497.91 510.51 497.59 507.07 7,101,717 +6.67(+1.33%)
Jun 01, 2007 501.00 505.02 497.93 500.40 4,805,853 +2.49(+0.50%)
May 31, 2007 500.56 508.78 497.06 497.91 8,924,288 -0.69(-0.14%)
May 30, 2007 484.50 498.84 483.00 498.60 7,295,935 +11.49(+2.36%)
May 29, 2007 485.00 491.80 484.00 487.11 5,219,345 +3.59(+0.74%)
May 25, 2007 479.70 484.95 477.27 483.52 5,348,256 +9.19(+1.94%)
May 24, 2007 475.15 479.20 471.50 474.33 4,173,542 +0.36(+0.08%)
May 23, 2007 480.82 483.41 473.75 473.97 5,080,759 -1.89(-0.40%)
May 22, 2007 473.00 479.01 473.00 475.86 3,840,113 +5.26(+1.12%)
May 21, 2007 469.53 479.20 466.72 470.60 6,164,518 +0.28(+0.06%)
May 18, 2007 472.03 472.70 469.75 470.32 3,695,849 -0.64(-0.14%)
May 17, 2007 472.46 475.22 470.81 470.96 4,665,702 -1.65(-0.35%)
May 16, 2007 462.00 473.14 459.02 472.61 6,558,759 +14.61(+3.19%)
May 15, 2007 461.96 462.54 457.41 458.00 4,119,097 -3.78(-0.82%)
May 14, 2007 465.48 467.51 460.00 461.78 3,872,610 -4.96(-1.06%)
May 11, 2007 461.83 467.00 461.00 466.74 2,935,205 +5.27(+1.14%)
May 10, 2007 467.04 469.49 461.02 461.47 3,690,218 -7.78(-1.66%)
May 09, 2007 466.15 471.73 463.88 469.25 3,889,903 +2.44(+0.52%)
May 08, 2007 466.13 468.17 464.73 466.81 2,906,482 -0.46(-0.10%)
May 07, 2007 472.14 472.82 466.47 467.27 3,020,398 -3.85(-0.82%)
May 04, 2007 470.12 474.84 465.88 471.12 3,951,329 -2.11(-0.45%)
May 03, 2007 466.22 474.07 465.29 473.23 3,594,320 +7.45(+1.60%)
May 02, 2007 468.65 471.08 465.73 465.78 3,063,106 -3.22(-0.69%)
May 01, 2007 472.19 472.81 464.17 469.00 3,658,321 -2.38(-0.50%)
Apr 30, 2007 479.15 481.35 471.38 471.38 3,641,647 -7.63(-1.59%)
Apr 27, 2007 480.07 482.40 478.33 479.01 2,925,816 -2.17(-0.45%)
Apr 26, 2007 478.10 484.45 477.11 481.18 4,129,108 +3.19(+0.67%)
Apr 25, 2007 480.00 481.37 476.11 477.99 3,968,322 +0.46(+0.10%)
Apr 24, 2007 478.61 479.98 475.55 477.53 3,697,226 -1.55(-0.32%)
Apr 23, 2007 480.10 485.00 478.26 479.08 5,676,731 -3.40(-0.70%)
Apr 20, 2007 490.52 492.50 482.02 482.48 12,221,954 +10.83(+2.30%)
Apr 19, 2007 474.50 481.95 469.59 471.65 11,136,749 -4.36(-0.92%)
Apr 18, 2007 471.26 479.90 469.53 476.01 5,670,296 +3.21(+0.68%)
Apr 17, 2007 473.80 476.39 471.60 472.80 3,210,629 -1.47(-0.31%)
Apr 16, 2007 468.46 476.99 468.15 474.27 5,077,883 +7.98(+1.71%)
Apr 13, 2007 468.45 468.77 463.36 466.29 2,796,534 -1.10(-0.24%)
Apr 12, 2007 464.00 468.00 462.24 467.39 2,708,424 +2.86(+0.62%)
Apr 11, 2007 466.06 469.40 462.61 464.53 3,815,181 -1.97(-0.42%)
Apr 10, 2007 467.09 470.79 465.16 466.50 2,979,218 -1.71(-0.37%)
Apr 09, 2007 472.98 473.00 465.59 468.21 3,062,219 -3.30(-0.70%)
Apr 05, 2007 471.30 472.09 469.62 471.51 2,716,080 +0.49(+0.10%)
Apr 04, 2007 472.14 473.00 469.58 471.02 3,778,761 -1.58(-0.33%)
Apr 03, 2007 464.05 474.25 464.00 472.60 6,517,149 +14.07(+3.07%)
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.