Google, Inc. (NQ: GOOGL)
547.29 USD  -16.61 (-2.95%)
Streaming Delayed Price  /  Updated: 3:04 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 804.50 806.99 801.20 801.20 2,265,724 +1.42(+0.18%)
Feb 27, 2013 794.80 804.75 791.11 799.78 2,026,016 +9.65(+1.22%)
Feb 26, 2013 795.00 795.95 784.40 790.13 2,202,194 -0.64(-0.08%)
Feb 25, 2013 802.30 808.41 790.49 790.77 2,303,864 -8.94(-1.12%)
Feb 22, 2013 799.26 801.25 793.80 799.71 2,054,050 +4.18(+0.53%)
Feb 21, 2013 798.00 805.45 791.22 795.53 3,507,736 +3.07(+0.39%)
Feb 20, 2013 805.30 808.97 791.79 792.46 2,764,011 -14.39(-1.78%)
Feb 19, 2013 795.99 807.00 795.28 806.85 2,931,693 +13.96(+1.76%)
Feb 15, 2013 787.40 793.26 787.07 792.89 2,729,917 +5.07(+0.64%)
Feb 14, 2013 779.73 788.74 777.77 787.82 1,735,219 +4.96(+0.63%)
Feb 13, 2013 780.13 785.35 779.97 782.86 1,198,170 +2.16(+0.28%)
Feb 12, 2013 781.75 787.90 779.37 780.70 1,858,945 -1.72(-0.22%)
Feb 11, 2013 778.40 783.00 773.75 782.42 2,167,556 -2.95(-0.38%)
Feb 08, 2013 780.13 786.67 779.56 785.37 3,024,853 +11.42(+1.48%)
Feb 07, 2013 769.70 778.81 765.50 773.95 2,840,106 +3.78(+0.49%)
Feb 06, 2013 759.07 772.96 758.50 770.17 2,076,437 +11.15(+1.47%)
Feb 04, 2013 767.69 770.47 758.27 759.02 3,039,952 -16.58(-2.14%)
Feb 01, 2013 758.20 776.60 758.10 775.60 3,746,165 +19.91(+2.63%)
Jan 31, 2013 750.51 757.62 750.25 755.69 1,634,127 +1.86(+0.25%)
Jan 30, 2013 753.74 760.95 752.91 753.83 1,732,972 +0.15(+0.02%)
Jan 29, 2013 746.75 756.95 746.54 753.68 1,746,548 +2.95(+0.39%)
Jan 28, 2013 751.76 755.60 747.89 750.73 1,627,033 -2.94(-0.39%)
Jan 25, 2013 750.77 758.48 750.25 753.67 2,225,811 -0.16(-0.02%)
Jan 24, 2013 741.24 756.83 740.51 753.83 3,382,446 +12.33(+1.66%)
Jan 23, 2013 735.99 749.00 735.79 741.50 5,906,686 +38.63(+5.50%)
Jan 22, 2013 704.66 705.34 695.52 702.87 3,773,229 -1.64(-0.23%)
Jan 18, 2013 710.36 712.77 701.33 704.51 3,226,898 -6.81(-0.96%)
Jan 17, 2013 717.71 719.64 711.02 711.32 2,211,494 -3.87(-0.54%)
Jan 16, 2013 722.40 724.34 713.67 715.19 2,023,307 -9.74(-1.34%)
Jan 15, 2013 719.33 735.00 712.64 724.93 3,927,690 +1.68(+0.23%)
Jan 14, 2013 737.00 742.20 722.35 723.25 2,863,806 -16.74(-2.26%)
Jan 12, 2013 742.00 742.43 736.30 739.99 1,285,125 +0.00(+0.00%)
Jan 11, 2013 742.00 742.43 736.30 739.99 1,285,125 -1.49(-0.20%)
Jan 10, 2013 742.83 745.00 733.50 741.48 1,835,680 +3.36(+0.46%)
Jan 09, 2013 732.27 738.35 728.60 738.12 2,024,683 +4.82(+0.66%)
Jan 08, 2013 735.54 736.30 724.43 733.30 1,676,037 -1.45(-0.20%)
Jan 07, 2013 735.45 739.38 730.58 734.75 1,655,667 -3.22(-0.44%)
Jan 04, 2013 729.34 741.47 727.68 737.97 2,763,552 +14.30(+1.98%)
Jan 03, 2013 724.93 731.93 720.72 723.67 2,318,140 +0.42(+0.06%)
Jan 02, 2013 719.78 724.00 716.55 723.25 2,541,225 +15.87(+2.24%)
Dec 31, 2012 700.00 710.57 696.00 707.38 1,982,528 +7.37(+1.05%)
Dec 28, 2012 701.69 706.91 700.01 700.01 1,403,926 -6.28(-0.89%)
Dec 27, 2012 707.14 708.84 698.61 706.29 1,647,392 -2.58(-0.36%)
Dec 26, 2012 708.07 712.88 702.41 708.87 1,182,317 -0.63(-0.09%)
Dec 24, 2012 714.51 715.18 707.47 709.50 841,931 -6.13(-0.86%)
Dec 21, 2012 713.97 718.82 710.52 715.63 3,527,849 -6.73(-0.93%)
Dec 20, 2012 723.26 724.65 716.97 722.36 1,656,953 +2.25(+0.31%)
Dec 19, 2012 720.71 723.00 716.68 720.11 1,918,593 -0.96(-0.13%)
Dec 18, 2012 716.60 729.10 715.05 721.07 3,004,838 +0.29(+0.04%)
Dec 17, 2012 705.50 738.28 704.02 720.78 3,034,908 +18.82(+2.68%)
Dec 14, 2012 699.17 707.82 698.43 701.96 2,130,595 -0.74(-0.10%)
Dec 13, 2012 715.92 716.47 699.55 702.70 3,444,861 +5.14(+0.74%)
Dec 12, 2012 699.23 703.51 693.48 697.56 2,425,899 +0.68(+0.10%)
Dec 11, 2012 690.00 701.92 687.72 696.88 2,687,508 +11.46(+1.67%)
Dec 10, 2012 685.39 691.65 683.79 685.42 1,366,666 +1.21(+0.18%)
Dec 07, 2012 695.00 696.88 682.42 684.21 1,919,476 -6.92(-1.00%)
Dec 06, 2012 687.59 695.61 684.51 691.13 1,462,216 +3.31(+0.48%)
Dec 05, 2012 692.15 694.50 682.33 687.82 1,861,335 -3.21(-0.46%)
Dec 04, 2012 695.00 695.51 685.70 691.03 1,991,355 -7.34(-1.05%)
Nov 30, 2012 691.31 699.22 685.69 698.37 3,164,441 +6.48(+0.94%)
Nov 29, 2012 687.78 693.90 682.00 691.89 2,776,139 +8.22(+1.20%)
Nov 28, 2012 668.01 684.91 663.89 683.67 3,041,840 +12.96(+1.93%)
Nov 27, 2012 660.17 675.00 658.00 670.71 2,508,428 +9.56(+1.45%)
Nov 26, 2012 666.44 667.00 659.02 661.15 2,204,527 -6.82(-1.02%)
Nov 24, 2012 669.97 670.00 666.10 667.97 922,477 +0.00(+0.00%)
Nov 23, 2012 669.97 670.00 666.10 667.97 922,477 +2.10(+0.32%)
Nov 21, 2012 668.99 669.80 660.40 665.87 2,113,011 -4.10(-0.61%)
Nov 20, 2012 669.51 678.00 664.57 669.97 2,088,586 +1.76(+0.26%)
Nov 19, 2012 655.70 668.92 655.53 668.21 2,368,104 +21.03(+3.25%)
Nov 16, 2012 645.99 653.02 636.00 647.18 3,438,500 -0.08(-0.01%)
Nov 15, 2012 650.00 660.00 643.90 647.26 1,848,839 -5.29(-0.81%)
Nov 14, 2012 660.66 662.18 650.50 652.55 1,668,222 -6.50(-0.99%)
Nov 13, 2012 663.00 667.60 658.23 659.05 1,594,149 -6.85(-1.03%)
Nov 12, 2012 663.75 669.80 660.87 665.90 1,405,870 +2.87(+0.43%)
Nov 09, 2012 654.65 668.34 650.30 663.03 3,114,084 +10.74(+1.65%)
Nov 08, 2012 670.20 671.49 651.23 652.29 2,596,940 -14.83(-2.22%)
Nov 07, 2012 675.00 678.23 666.49 667.12 2,232,238 -14.60(-2.14%)
Nov 06, 2012 683.21 686.50 677.55 681.72 1,582,791 -1.24(-0.18%)
Nov 05, 2012 684.50 686.86 675.56 682.96 1,635,894 -4.96(-0.72%)
Nov 02, 2012 694.79 695.55 687.37 687.92 2,324,569 +0.33(+0.05%)
Nov 01, 2012 679.50 690.90 678.72 687.59 2,050,071 +7.29(+1.07%)
Oct 31, 2012 679.86 681.00 675.00 680.30 1,536,501 +5.15(+0.76%)
Oct 26, 2012 675.15 675.15 675.15 0 -2.61(-0.39%)
Oct 25, 2012 680.00 682.00 673.51 677.76 2,400,888 +0.46(+0.07%)
Oct 24, 2012 686.80 687.00 675.27 677.30 2,494,411 -3.05(-0.45%)
Oct 23, 2012 672.01 687.33 672.00 680.35 2,915,711 -1.44(-0.21%)
Oct 19, 2012 705.58 706.70 672.00 681.79 11,483,428 -13.21(-1.90%)
Oct 18, 2012 755.54 759.38 676.00 695.00 12,412,634 -60.49(-8.01%)
Oct 17, 2012 743.95 756.34 740.26 755.49 2,292,519 +10.79(+1.45%)
Oct 16, 2012 740.13 746.99 736.46 744.70 2,058,168 +3.72(+0.50%)
Oct 15, 2012 741.94 743.83 730.70 740.98 3,019,001 -3.77(-0.51%)
Oct 12, 2012 751.85 754.87 744.10 744.75 2,406,787 -6.73(-0.90%)
Oct 11, 2012 752.90 758.50 750.29 751.48 2,383,787 +6.92(+0.93%)
Oct 10, 2012 741.86 747.53 738.29 744.56 2,039,803 +0.47(+0.06%)
Oct 09, 2012 759.67 761.32 742.53 744.09 3,003,084 -13.75(-1.81%)
Oct 08, 2012 761.00 763.58 754.15 757.84 1,957,426 -9.81(-1.28%)
Oct 06, 2012 770.71 774.38 765.01 767.65 2,737,751 +0.00(+0.00%)
Oct 05, 2012 770.71 774.38 765.01 767.65 2,735,841 -0.40(-0.05%)
Oct 04, 2012 762.75 769.89 759.40 768.05 2,454,019 +5.55(+0.73%)
Oct 03, 2012 755.72 763.92 752.20 762.50 2,208,139 +5.51(+0.73%)
Oct 02, 2012 765.20 765.99 750.27 756.99 2,769,690 -4.79(-0.63%)
Oct 01, 2012 759.05 765.00 756.21 761.78 3,167,687 +7.28(+0.96%)
Sep 28, 2012 754.15 759.30 751.15 754.50 2,784,091 -2.00(-0.26%)
Sep 27, 2012 759.95 762.84 751.65 756.50 3,930,637 +3.04(+0.40%)
Sep 26, 2012 749.85 761.24 741.00 753.46 5,672,785 +4.30(+0.57%)
Sep 25, 2012 753.05 764.89 747.66 749.16 6,058,360 -0.22(-0.03%)
Sep 24, 2012 731.00 750.04 730.25 749.38 3,563,437 +15.39(+2.10%)
Sep 21, 2012 732.21 734.92 730.12 733.99 6,360,376 +5.87(+0.81%)
Sep 20, 2012 724.47 731.38 721.22 728.12 2,906,954 +0.62(+0.08%)
Sep 19, 2012 717.50 728.56 716.41 727.50 3,098,282 +9.22(+1.28%)
Sep 18, 2012 707.78 718.66 706.78 718.28 2,066,749 +8.30(+1.17%)
Sep 17, 2012 708.11 712.88 705.00 709.98 1,508,207 +0.30(+0.04%)
Sep 14, 2012 709.60 713.00 707.01 709.68 2,618,874 +3.64(+0.52%)
Sep 13, 2012 693.09 709.00 690.54 706.04 2,658,980 +15.16(+2.19%)
Sep 12, 2012 689.41 694.91 680.88 690.88 2,642,260 -1.31(-0.19%)
Sep 11, 2012 697.96 700.65 691.00 692.19 1,873,490 -8.58(-1.22%)
Sep 10, 2012 709.76 712.81 698.39 700.77 2,559,967 -5.38(-0.76%)
Sep 07, 2012 700.00 712.25 697.67 706.15 3,236,308 +6.75(+0.97%)
Sep 06, 2012 685.96 699.89 684.73 699.40 3,043,430 +18.68(+2.74%)
Sep 05, 2012 680.00 686.50 679.14 680.72 1,708,169 -0.32(-0.05%)
Sep 04, 2012 684.55 685.00 673.50 681.04 1,889,513 -4.05(-0.59%)
Aug 31, 2012 684.00 688.58 680.04 685.09 2,127,125 +3.41(+0.50%)
Aug 30, 2012 684.24 687.39 680.18 681.68 1,626,819 -6.33(-0.92%)
Aug 29, 2012 677.37 688.99 676.15 688.01 2,990,087 +18.79(+2.81%)
Aug 27, 2012 662.99 672.00 659.24 669.22 2,613,607 -9.41(-1.39%)
Aug 24, 2012 675.60 680.45 674.08 678.63 1,429,267 +1.83(+0.27%)
Aug 23, 2012 674.27 680.48 671.00 676.80 1,784,153 -0.38(-0.06%)
Aug 22, 2012 667.38 680.60 666.70 677.18 1,909,162 +7.67(+1.15%)
Aug 21, 2012 673.11 678.00 662.17 669.51 2,222,105 -6.03(-0.89%)
Aug 20, 2012 675.50 678.87 672.66 675.54 1,758,006 -1.60(-0.24%)
Aug 17, 2012 674.12 677.25 671.70 677.14 2,177,896 +4.27(+0.63%)
Aug 16, 2012 667.51 674.64 667.08 672.87 1,717,691 +5.33(+0.80%)
Aug 15, 2012 670.28 674.25 664.10 667.54 2,410,680 -1.12(-0.17%)
Aug 14, 2012 659.25 672.85 659.00 668.66 3,661,578 +8.65(+1.31%)
Aug 13, 2012 647.42 660.15 646.68 660.01 3,267,671 +18.01(+2.81%)
Aug 11, 2012 638.59 642.24 636.13 642.00 1,434,408 +0.00(+0.00%)
Aug 10, 2012 638.59 642.24 636.13 642.00 1,434,408 -0.35(-0.05%)
Aug 09, 2012 644.51 646.37 641.52 642.35 1,070,288 +0.12(+0.02%)
Aug 08, 2012 639.05 645.87 638.50 642.23 1,322,186 +1.69(+0.26%)
Aug 07, 2012 641.79 644.26 636.47 640.54 1,981,795 -2.28(-0.35%)
Aug 06, 2012 639.61 649.38 639.22 642.82 1,782,394 +1.49(+0.23%)
Aug 03, 2012 640.00 643.72 636.14 641.33 1,897,446 +12.58(+2.00%)
Aug 02, 2012 625.51 638.03 623.41 628.75 1,977,690 -3.93(-0.62%)
Aug 01, 2012 637.30 639.51 631.38 632.68 1,844,556 -0.29(-0.05%)
Jul 31, 2012 628.26 636.50 628.22 632.97 1,865,590 +0.67(+0.11%)
Jul 30, 2012 636.05 642.60 629.50 632.30 2,186,607 -2.66(-0.42%)
Jul 27, 2012 618.89 635.00 617.50 634.96 3,550,174 +21.60(+3.52%)
Jul 26, 2012 615.00 616.87 610.03 613.36 1,685,163 +5.37(+0.88%)
Jul 25, 2012 608.32 613.38 605.37 607.99 1,822,973 +0.42(+0.07%)
Jul 24, 2012 615.00 617.93 604.34 607.57 2,008,608 -7.94(-1.29%)
Jul 23, 2012 600.48 618.35 598.25 615.51 3,561,349 +4.69(+0.77%)
Jul 20, 2012 608.76 612.94 598.18 610.82 6,463,748 +17.76(+2.99%)
Jul 19, 2012 586.14 598.48 586.00 593.06 4,647,722 +12.30(+2.12%)
Jul 18, 2012 576.98 583.69 576.13 580.76 1,548,147 +4.03(+0.70%)
Jul 17, 2012 578.43 580.67 568.40 576.73 1,680,042 +1.81(+0.31%)
Jul 16, 2012 576.37 579.19 571.78 574.92 1,462,261 -1.60(-0.28%)
Jul 14, 2012 572.15 579.15 568.55 576.52 1,976,558 +0.00(+0.00%)
Jul 13, 2012 572.15 579.15 568.55 576.52 1,975,958 +6.04(+1.06%)
Jul 12, 2012 567.12 571.93 562.09 570.48 2,309,794 -0.71(-0.12%)
Jul 11, 2012 576.30 577.85 564.94 571.19 3,499,222 -10.51(-1.81%)
Jul 10, 2012 590.19 592.43 578.74 581.70 1,923,015 -4.31(-0.74%)
Jul 09, 2012 584.95 588.60 581.25 586.01 1,715,020 +0.03(+0.01%)
Jul 06, 2012 592.45 593.52 582.82 585.98 2,162,328 -9.94(-1.67%)
Jul 05, 2012 588.76 600.06 588.54 595.92 2,345,901 +8.09(+1.38%)
Jul 03, 2012 580.01 588.41 578.00 587.83 1,190,525 +7.36(+1.27%)
Jul 02, 2012 581.82 583.00 576.50 580.47 1,655,463 +0.40(+0.07%)
Jun 30, 2012 574.96 580.13 572.20 580.07 2,485,001 +0.00(+0.00%)
Jun 29, 2012 574.96 580.13 572.20 580.07 2,519,477 +15.76(+2.79%)
Jun 28, 2012 565.90 566.23 557.21 564.31 1,920,770 -4.99(-0.88%)
Jun 27, 2012 567.70 573.99 566.02 569.30 1,691,846 +4.62(+0.82%)
Jun 26, 2012 562.76 566.60 559.48 564.68 1,350,151 +3.98(+0.71%)
Jun 25, 2012 567.33 568.09 557.35 560.70 1,581,536 -10.78(-1.89%)
Jun 22, 2012 568.00 571.48 565.82 571.48 2,229,125 +6.27(+1.11%)
Jun 21, 2012 579.84 579.84 563.73 565.21 2,011,222 -12.30(-2.13%)
Jun 20, 2012 579.81 580.00 573.51 577.51 2,346,698 -4.02(-0.69%)
Jun 19, 2012 573.59 584.28 573.12 581.53 2,075,909 +10.68(+1.87%)
Jun 18, 2012 562.62 574.21 559.25 570.85 2,496,864 +6.34(+1.12%)
Jun 15, 2012 560.34 564.52 557.09 564.51 3,002,511 +5.46(+0.98%)
Jun 14, 2012 561.30 565.07 556.52 559.05 2,344,807 -2.04(-0.36%)
Jun 13, 2012 561.72 567.00 558.68 561.09 1,952,307 -4.01(-0.71%)
Jun 12, 2012 569.77 570.30 558.58 565.10 3,223,842 -3.40(-0.60%)
Jun 11, 2012 584.21 585.32 566.69 568.50 2,661,077 -11.95(-2.06%)
Jun 08, 2012 575.85 581.00 574.58 580.45 1,410,366 +2.22(+0.38%)
Jun 07, 2012 587.60 587.89 577.25 578.23 1,758,462 -2.34(-0.40%)
Jun 06, 2012 576.48 581.97 573.61 580.57 2,095,703 +10.16(+1.78%)
Jun 05, 2012 575.45 578.13 566.47 570.41 2,339,877 -8.18(-1.41%)
Jun 04, 2012 570.22 580.49 570.01 578.59 2,432,636 +7.61(+1.33%)
Jun 02, 2012 571.79 572.65 568.35 570.98 3,043,162 +0.00(+0.00%)
Jun 01, 2012 571.79 572.65 568.35 570.98 3,057,843 -9.88(-1.70%)
May 31, 2012 588.72 590.00 579.00 580.86 2,968,030 -7.37(-1.25%)
May 30, 2012 588.16 591.90 583.53 588.23 1,906,629 -6.11(-1.03%)
May 29, 2012 595.81 599.13 588.32 594.34 2,605,690 +2.81(+0.48%)
May 25, 2012 601.00 601.73 588.28 591.53 3,582,472 -12.13(-2.01%)
May 24, 2012 609.16 611.92 598.87 603.66 1,891,280 -5.80(-0.95%)
May 23, 2012 601.65 609.60 597.12 609.46 3,172,018 +8.66(+1.44%)
May 22, 2012 613.44 613.81 596.00 600.80 3,051,833 -13.31(-2.17%)
May 21, 2012 600.51 615.69 600.00 614.11 3,075,329 +13.71(+2.28%)
May 18, 2012 625.10 632.42 596.70 600.40 5,976,129 -22.65(-3.64%)
May 17, 2012 633.83 637.85 621.23 623.05 3,353,718 -5.88(-0.93%)
May 16, 2012 617.96 630.10 615.94 628.93 4,834,883 +17.82(+2.92%)
May 15, 2012 605.35 615.00 603.75 611.11 2,102,039 +7.11(+1.18%)
May 14, 2012 600.78 608.50 600.58 604.00 1,824,328 -1.23(-0.20%)
May 11, 2012 610.35 614.55 604.77 605.23 2,099,726 -8.43(-1.37%)
May 10, 2012 612.96 616.19 610.23 613.66 1,535,277 +4.51(+0.74%)
May 09, 2012 606.82 616.38 601.81 609.15 2,328,724 -3.64(-0.59%)
May 08, 2012 605.53 616.90 600.70 612.79 2,677,212 +5.24(+0.86%)
May 07, 2012 595.00 610.57 595.00 607.55 1,994,415 +10.58(+1.77%)
May 04, 2012 605.92 607.89 596.81 596.97 2,207,360 -14.05(-2.30%)
May 03, 2012 609.62 614.83 608.95 611.02 1,867,987 +3.76(+0.62%)
May 02, 2012 601.20 608.11 600.61 607.26 1,611,434 +2.83(+0.47%)
May 01, 2012 603.79 611.60 600.19 604.43 2,002,221 -0.42(-0.07%)
Apr 30, 2012 612.99 616.08 600.61 604.85 2,407,213 -10.13(-1.65%)
Apr 27, 2012 615.02 616.74 610.60 614.98 1,636,399 -0.49(-0.08%)
Apr 26, 2012 610.91 618.00 609.70 615.47 2,092,449 +5.75(+0.94%)
Apr 25, 2012 604.00 611.35 602.88 609.72 1,821,042 +8.45(+1.41%)
Apr 24, 2012 598.24 606.63 597.32 601.27 1,929,087 +3.67(+0.61%)
Apr 23, 2012 592.90 598.45 590.20 597.60 2,197,733 +1.54(+0.26%)
Apr 20, 2012 604.25 608.85 595.83 596.06 3,058,961 -3.24(-0.54%)
Apr 19, 2012 605.69 616.26 599.00 599.30 3,294,552 -8.15(-1.34%)
Apr 18, 2012 608.05 612.80 602.81 607.45 2,669,480 -2.12(-0.35%)
Apr 17, 2012 608.56 617.69 607.01 609.57 3,023,814 +3.50(+0.58%)
Apr 16, 2012 623.00 623.81 601.66 606.07 5,691,752 -18.53(-2.97%)
Apr 13, 2012 647.55 648.99 623.54 624.60 8,163,012 -26.41(-4.06%)
Apr 12, 2012 642.35 653.14 640.68 651.01 5,728,654 +15.05(+2.37%)
Apr 11, 2012 633.97 636.00 631.30 635.96 2,198,835 +9.10(+1.45%)
Apr 10, 2012 633.52 634.50 624.55 626.86 2,481,916 -3.98(-0.63%)
Apr 09, 2012 628.48 635.33 625.29 630.84 2,182,565 -1.48(-0.23%)
Apr 05, 2012 632.24 636.43 628.57 632.32 2,317,683 -2.83(-0.45%)
Apr 04, 2012 638.45 639.00 631.10 635.15 1,627,527 -7.47(-1.16%)
Apr 03, 2012 645.41 647.95 638.64 642.62 2,044,857 -4.30(-0.66%)
Apr 02, 2012 640.77 647.50 634.84 646.92 2,283,920 +5.68(+0.89%)
Mar 30, 2012 651.75 653.49 641.00 641.24 2,312,245 -7.17(-1.11%)
Mar 29, 2012 653.44 656.59 644.30 648.41 1,924,215 -7.35(-1.12%)
Mar 28, 2012 652.03 658.59 651.08 655.76 2,538,808 +8.74(+1.35%)
Mar 27, 2012 647.03 653.50 644.80 647.02 2,007,192 -2.31(-0.36%)
Mar 26, 2012 645.00 649.49 639.54 649.33 1,819,122 +6.74(+1.05%)
Mar 23, 2012 646.60 648.50 640.90 642.59 1,940,335 -3.46(-0.54%)
Mar 22, 2012 638.50 648.80 631.00 646.05 2,410,120 +6.07(+0.95%)
Mar 21, 2012 634.61 647.39 632.51 639.98 2,469,537 +6.49(+1.02%)
Mar 20, 2012 630.92 636.06 627.27 633.49 1,540,452 -0.49(-0.08%)
Mar 19, 2012 623.12 637.27 621.24 633.98 2,172,791 +8.94(+1.43%)
Mar 16, 2012 620.89 625.91 620.05 625.04 3,050,457 +3.91(+0.63%)
Mar 15, 2012 616.60 623.50 614.83 621.13 2,435,040 +5.14(+0.83%)
Mar 14, 2012 615.00 622.78 613.46 615.99 2,936,857 -1.79(-0.29%)
Mar 13, 2012 608.75 617.85 605.55 617.78 2,247,029 +12.63(+2.09%)
Mar 12, 2012 600.00 607.00 599.26 605.15 1,668,926 +4.90(+0.82%)
Mar 09, 2012 607.95 611.90 600.00 600.25 2,671,524 -6.89(-1.13%)
Mar 08, 2012 610.04 611.50 606.35 607.14 1,345,428 +0.34(+0.06%)
Mar 07, 2012 609.05 611.19 605.86 606.80 1,264,377 +1.84(+0.30%)
Mar 06, 2012 608.05 608.81 593.84 604.96 3,174,216 -9.29(-1.51%)
Mar 05, 2012 620.43 622.49 611.38 614.25 1,593,150 -7.00(-1.13%)
Mar 02, 2012 622.00 624.00 620.32 621.25 1,573,214 -1.15(-0.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here