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 (%)
May 24, 2011 520.37 523.96 518.15 518.26 1,888,302 -0.13(-0.03%)
May 23, 2011 516.60 520.00 513.40 518.39 2,252,638 -5.64(-1.08%)
May 20, 2011 531.80 531.99 523.13 524.03 2,318,873 -7.22(-1.36%)
May 19, 2011 532.73 536.54 529.72 531.25 2,467,604 +1.44(+0.27%)
May 18, 2011 529.54 530.33 525.70 529.81 1,953,145 -0.65(-0.12%)
May 17, 2011 515.43 531.22 515.03 530.46 3,303,533 +12.04(+2.32%)
May 16, 2011 526.31 527.27 516.40 518.42 2,958,154 -11.13(-2.10%)
May 13, 2011 534.61 535.92 529.05 529.55 2,107,641 -5.50(-1.03%)
May 12, 2011 535.24 536.94 530.91 535.05 1,448,203 -0.40(-0.07%)
May 11, 2011 540.14 543.55 533.69 535.45 2,338,775 -7.21(-1.33%)
May 10, 2011 540.00 544.43 537.54 542.66 2,042,855 +4.98(+0.93%)
May 09, 2011 535.00 538.49 531.10 537.68 1,948,619 +2.38(+0.44%)
May 06, 2011 538.15 541.46 535.18 535.30 2,056,186 +1.03(+0.19%)
May 05, 2011 533.86 539.42 531.50 534.27 1,997,766 -1.52(-0.28%)
May 04, 2011 535.17 539.00 533.02 535.79 2,116,955 +1.90(+0.36%)
May 03, 2011 537.13 542.01 529.63 533.89 2,081,474 -4.67(-0.87%)
May 02, 2011 537.48 545.73 537.12 538.56 2,133,452 -5.54(-1.02%)
Apr 29, 2011 540.00 544.10 538.51 544.10 4,226,667 +6.13(+1.14%)
Apr 28, 2011 538.06 539.25 534.08 537.97 2,037,378 +0.21(+0.04%)
Apr 27, 2011 538.00 538.11 534.35 537.76 2,298,273 +4.94(+0.93%)
Apr 26, 2011 526.52 537.44 525.21 532.82 3,535,013 +7.77(+1.48%)
Apr 25, 2011 525.29 527.00 522.01 525.05 1,630,933 -0.05(-0.01%)
Apr 21, 2011 527.49 528.28 522.39 525.10 2,471,056 -0.63(-0.12%)
Apr 20, 2011 525.90 526.82 521.39 525.73 3,059,914 +4.20(+0.81%)
Apr 19, 2011 529.95 530.88 520.90 521.53 2,684,344 -5.31(-1.01%)
Apr 18, 2011 526.42 527.66 519.00 526.84 5,039,520 -3.86(-0.73%)
Apr 15, 2011 545.29 545.75 530.06 530.70 14,050,013 -47.81(-8.26%)
Apr 14, 2011 575.19 579.45 572.10 578.51 5,417,441 +2.23(+0.39%)
Apr 13, 2011 575.51 577.60 571.75 576.28 2,069,601 +5.67(+0.99%)
Apr 12, 2011 575.00 576.91 568.05 570.61 2,085,766 -6.76(-1.17%)
Apr 11, 2011 576.20 578.10 573.00 577.37 1,858,282 -0.79(-0.14%)
Apr 08, 2011 584.89 584.89 578.06 578.16 1,902,581 -1.84(-0.32%)
Apr 07, 2011 575.73 580.64 574.19 580.00 2,531,477 +5.82(+1.01%)
Apr 06, 2011 572.18 575.16 568.00 574.18 2,668,285 +5.09(+0.89%)
Apr 05, 2011 581.08 581.49 565.68 569.09 6,047,499 -18.59(-3.16%)
Apr 04, 2011 593.00 594.74 583.10 587.68 2,054,482 -4.12(-0.70%)
Apr 01, 2011 588.76 595.19 588.76 591.80 2,613,266 +5.04(+0.86%)
Mar 31, 2011 583.00 588.16 581.74 586.76 2,029,356 +4.92(+0.85%)
Mar 30, 2011 584.38 585.50 580.58 581.84 1,422,225 +0.11(+0.02%)
Mar 29, 2011 576.00 581.89 573.01 581.73 1,605,138 +6.37(+1.11%)
Mar 28, 2011 582.07 584.99 574.71 575.36 2,218,311 -4.38(-0.76%)
Mar 25, 2011 586.88 586.91 579.24 579.74 2,859,497 -7.15(-1.22%)
Mar 24, 2011 585.43 588.39 578.80 586.89 2,095,513 +4.73(+0.81%)
Mar 23, 2011 575.19 582.45 572.00 582.16 1,816,164 +4.84(+0.84%)
Mar 22, 2011 577.27 579.23 572.51 577.32 1,886,804 +0.82(+0.14%)
Mar 21, 2011 577.43 579.80 569.02 576.50 3,020,896 +15.44(+2.75%)
Mar 18, 2011 564.64 567.99 559.74 561.06 3,302,850 -0.30(-0.05%)
Mar 17, 2011 564.48 569.00 560.54 561.36 2,899,044 +4.26(+0.76%)
Mar 16, 2011 568.01 569.79 551.28 557.10 3,797,526 -12.46(-2.19%)
Mar 15, 2011 557.50 571.00 555.50 569.56 4,005,573 -0.43(-0.08%)
Mar 14, 2011 572.80 578.29 568.02 569.99 2,816,091 -6.72(-1.17%)
Mar 11, 2011 578.22 580.00 573.33 576.71 3,029,401 -3.59(-0.62%)
Mar 10, 2011 585.44 586.62 579.45 580.30 3,127,977 -11.47(-1.94%)
Mar 09, 2011 591.00 594.51 585.75 591.77 2,150,991 -0.54(-0.09%)
Mar 08, 2011 592.93 597.98 590.20 592.31 2,284,895 +0.65(+0.11%)
Mar 07, 2011 600.55 603.69 587.00 591.66 3,462,633 -8.96(-1.49%)
Mar 04, 2011 608.33 608.98 600.20 600.62 3,011,542 -8.94(-1.47%)
Mar 03, 2011 606.38 611.49 605.00 609.56 1,948,643 +8.77(+1.46%)
Mar 02, 2011 599.80 606.00 595.19 600.79 2,026,635 +0.03(+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.