Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

189.87 +3.44 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 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 (%)
Oct 29, 2004 1.718 1.722 1.700 1.706 130,270,000 -0.02(-0.93%)
Oct 28, 2004 1.712 1.738 1.707 1.722 144,680,000 +0.01(+0.64%)
Oct 27, 2004 1.681 1.732 1.681 1.712 181,726,000 +0.02(+1.18%)
Oct 26, 2004 1.708 1.713 1.675 1.692 195,040,000 -0.01(-0.41%)
Oct 25, 2004 1.704 1.720 1.686 1.698 210,666,000 -0.03(-1.82%)
Oct 22, 2004 1.811 1.840 1.650 1.730 671,827,968 -0.24(-12.34%)
Oct 21, 2004 1.970 2.010 1.925 1.974 392,141,984 +0.06(+2.92%)
Oct 20, 2004 1.905 1.929 1.889 1.917 136,610,000 +0.00(+0.05%)
Oct 19, 2004 1.987 1.992 1.909 1.917 176,274,000 -0.05(-2.39%)
Oct 18, 2004 1.914 1.974 1.895 1.964 162,306,000 +0.04(+1.87%)
Oct 15, 2004 1.965 1.984 1.894 1.927 163,882,000 -0.03(-1.41%)
Oct 14, 2004 1.972 1.978 1.937 1.955 181,002,000 -0.04(-2.20%)
Oct 13, 2004 2.071 2.078 1.988 1.999 184,436,000 -0.01(-0.60%)
Oct 12, 2004 1.978 2.029 1.974 2.011 129,994,000 +0.00(+0.17%)
Oct 11, 2004 1.991 2.038 1.970 2.007 158,566,000 +0.01(+0.37%)
Oct 08, 2004 2.047 2.059 1.982 2.000 171,668,000 -0.06(-2.79%)
Oct 07, 2004 2.071 2.135 2.042 2.058 188,080,000 -0.01(-0.51%)
Oct 06, 2004 2.037 2.071 2.020 2.068 102,712,000 +0.02(+0.98%)
Oct 05, 2004 2.042 2.062 2.029 2.048 102,894,000 -0.00(-0.12%)
Oct 04, 2004 2.065 2.084 2.037 2.050 176,352,000 +0.03(+1.33%)
Oct 01, 2004 2.062 2.065 2.019 2.023 225,534,000 -0.02(-0.95%)
Sep 30, 2004 2.027 2.064 2.010 2.043 188,350,000 +0.00(+0.05%)
Sep 29, 2004 1.972 2.046 1.968 2.042 198,474,000 +0.07(+3.58%)
Sep 28, 2004 2.014 2.017 1.948 1.972 238,144,000 -0.02(-1.25%)
Sep 27, 2004 2.035 2.050 1.988 1.996 168,398,000 -0.05(-2.47%)
Sep 24, 2004 2.091 2.095 2.042 2.047 124,368,000 -0.04(-2.13%)
Sep 23, 2004 2.067 2.110 2.055 2.091 148,238,000 +0.02(+1.09%)
Sep 22, 2004 2.158 2.162 2.058 2.069 244,422,000 -0.10(-4.42%)
Sep 21, 2004 2.175 2.188 2.139 2.165 133,974,000 +0.00(+0.05%)
Sep 20, 2004 2.142 2.200 2.131 2.163 184,450,000 +0.02(+0.72%)
Sep 17, 2004 2.143 2.163 2.119 2.148 157,778,000 +0.02(+0.92%)
Sep 16, 2004 2.123 2.214 2.118 2.128 231,874,000 +0.02(+0.85%)
Sep 15, 2004 2.100 2.159 2.094 2.111 222,932,000 -0.02(-1.08%)
Sep 14, 2004 2.010 2.138 1.995 2.134 327,732,000 +0.13(+6.65%)
Sep 13, 2004 1.957 2.002 1.941 2.001 161,898,000 +0.07(+3.73%)
Sep 10, 2004 1.910 1.940 1.895 1.929 92,332,000 +0.03(+1.31%)
Sep 09, 2004 1.911 1.915 1.868 1.903 139,266,000 +0.00(+0.16%)
Sep 08, 2004 1.921 1.940 1.885 1.901 132,162,000 -0.02(-1.30%)
Sep 07, 2004 1.952 1.968 1.905 1.925 116,544,000 -0.01(-0.59%)
Sep 03, 2004 1.950 2.001 1.932 1.937 104,622,000 -0.02(-1.12%)
Sep 02, 2004 1.901 1.982 1.895 1.959 114,534,000 +0.05(+2.46%)
Sep 01, 2004 1.911 1.950 1.901 1.912 105,126,000 +0.00(+0.26%)
Aug 31, 2004 1.925 1.942 1.893 1.907 123,022,000 -0.01(-0.44%)
Aug 30, 2004 1.992 1.998 1.913 1.915 154,348,000 -0.08(-3.98%)
Aug 27, 2004 2.015 2.019 1.980 1.995 84,820,000 -0.01(-0.72%)
Aug 26, 2004 2.009 2.042 1.985 2.010 139,608,000 -0.01(-0.27%)
Aug 25, 2004 1.950 2.025 1.908 2.015 145,174,000 +0.06(+3.20%)
Aug 24, 2004 1.988 1.996 1.916 1.952 153,824,000 -0.02(-1.01%)
Aug 23, 2004 1.994 2.000 1.956 1.972 110,640,000 -0.00(-0.15%)
Aug 20, 2004 1.923 1.996 1.905 1.976 135,752,000 +0.04(+2.28%)
Aug 19, 2004 2.017 2.024 1.817 1.931 254,100,000 -0.04(-1.85%)
Aug 18, 2004 1.896 1.977 1.871 1.968 190,960,000 +0.06(+2.96%)
Aug 17, 2004 1.925 1.972 1.895 1.911 223,272,000 +0.01(+0.74%)
Aug 16, 2004 1.807 1.920 1.799 1.897 163,468,000 +0.09(+5.04%)
Aug 13, 2004 1.828 1.850 1.794 1.806 99,620,000 -0.01(-0.44%)
Aug 12, 2004 1.810 1.867 1.808 1.815 182,460,000 -0.01(-0.74%)
Aug 11, 2004 1.820 1.845 1.780 1.828 188,988,000 -0.03(-1.46%)
Aug 10, 2004 1.784 1.860 1.778 1.855 202,088,000 +0.09(+5.04%)
Aug 09, 2004 1.767 1.815 1.742 1.766 183,416,000 -0.01(-0.48%)
Aug 06, 2004 1.762 1.833 1.742 1.774 230,376,000 -0.01(-0.34%)
Aug 05, 2004 1.874 1.874 1.769 1.780 168,084,000 -0.08(-4.07%)
Aug 04, 2004 1.843 1.873 1.820 1.856 195,374,000 -0.02(-1.30%)
Aug 03, 2004 1.914 1.954 1.861 1.881 155,414,000 -0.03(-1.80%)
Aug 02, 2004 1.922 1.938 1.891 1.915 118,388,000 -0.03(-1.59%)
Jul 30, 2004 1.925 1.971 1.911 1.946 120,694,000 +0.02(+0.88%)
Jul 29, 2004 1.915 1.948 1.901 1.929 164,006,000 +0.03(+1.61%)
Jul 28, 2004 1.960 1.978 1.869 1.899 203,776,000 -0.06(-2.91%)
Jul 27, 2004 1.959 1.996 1.940 1.956 210,720,000 +0.02(+0.85%)
Jul 26, 2004 2.000 2.012 1.917 1.939 279,469,984 -0.06(-3.00%)
Jul 23, 2004 2.123 2.138 1.978 1.999 718,662,016 -0.29(-12.75%)
Jul 22, 2004 2.185 2.304 2.182 2.291 330,169,984 +0.05(+2.37%)
Jul 21, 2004 2.366 2.380 2.226 2.238 187,442,000 -0.11(-4.75%)
Jul 20, 2004 2.307 2.393 2.306 2.349 152,792,000 +0.05(+2.11%)
Jul 19, 2004 2.363 2.363 2.257 2.301 197,128,000 -0.05(-2.29%)
Jul 16, 2004 2.450 2.453 2.339 2.355 185,736,000 -0.08(-3.23%)
Jul 15, 2004 2.478 2.483 2.406 2.433 104,944,000 -0.04(-1.68%)
Jul 14, 2004 2.453 2.520 2.445 2.475 101,514,000 -0.00(-0.20%)
Jul 13, 2004 2.458 2.499 2.443 2.480 98,194,000 +0.03(+1.12%)
Jul 12, 2004 2.408 2.467 2.401 2.453 141,472,000 +0.04(+1.51%)
Jul 09, 2004 2.491 2.500 2.391 2.416 160,670,000 -0.06(-2.38%)
Jul 08, 2004 2.427 2.498 2.424 2.475 200,700,000 -0.07(-2.94%)
Jul 07, 2004 2.539 2.602 2.512 2.550 131,678,000 -0.01(-0.47%)
Jul 06, 2004 2.620 2.630 2.525 2.562 123,148,000 -0.07(-2.57%)
Jul 02, 2004 2.630 2.662 2.591 2.630 97,246,000 +0.00(+0.06%)
Jul 01, 2004 2.689 2.702 2.603 2.628 144,418,000 -0.09(-3.38%)
Jun 30, 2004 2.685 2.735 2.671 2.720 138,298,000 +0.03(+1.28%)
Jun 29, 2004 2.663 2.697 2.632 2.686 171,878,000 +0.02(+0.60%)
Jun 28, 2004 2.610 2.702 2.610 2.670 230,134,000 +0.08(+3.07%)
Jun 25, 2004 2.551 2.596 2.543 2.590 153,310,000 +0.04(+1.53%)
Jun 24, 2004 2.550 2.597 2.534 2.551 135,212,000 +0.01(+0.41%)
Jun 23, 2004 2.439 2.550 2.417 2.541 151,914,000 +0.09(+3.69%)
Jun 22, 2004 2.482 2.490 2.412 2.450 163,208,000 -0.04(-1.55%)
Jun 21, 2004 2.479 2.515 2.462 2.489 89,804,000 +0.01(+0.34%)
Jun 18, 2004 2.485 2.514 2.470 2.480 88,686,000 -0.01(-0.34%)
Jun 17, 2004 2.525 2.546 2.470 2.489 117,596,000 -0.04(-1.58%)
Jun 16, 2004 2.506 2.538 2.495 2.529 81,950,000 +0.02(+0.92%)
Jun 15, 2004 2.487 2.530 2.474 2.506 138,248,000 +0.04(+1.75%)
Jun 14, 2004 2.473 2.499 2.452 2.462 103,618,000 -0.03(-1.38%)
Jun 10, 2004 2.518 2.523 2.463 2.497 144,178,000 -0.02(-0.60%)
Jun 09, 2004 2.580 2.591 2.501 2.512 131,606,000 -0.08(-3.27%)
Jun 08, 2004 2.570 2.606 2.555 2.597 119,912,000 +0.01(+0.35%)
Jun 07, 2004 2.584 2.599 2.533 2.588 154,258,000 +0.04(+1.59%)
Jun 04, 2004 2.510 2.575 2.500 2.547 251,724,000 +0.08(+3.14%)
Jun 03, 2004 2.497 2.518 2.466 2.470 166,942,000 -0.05(-1.89%)
Jun 02, 2004 2.522 2.561 2.489 2.518 249,516,000 +0.01(+0.24%)
Jun 01, 2004 2.394 2.522 2.385 2.511 258,848,000 +0.09(+3.57%)
May 28, 2004 2.364 2.434 2.344 2.425 212,584,000 +0.04(+1.85%)
May 27, 2004 2.263 2.392 2.243 2.381 283,536,000 +0.15(+6.56%)
May 26, 2004 2.184 2.250 2.183 2.235 148,514,000 +0.05(+2.45%)
May 25, 2004 2.087 2.193 2.070 2.181 144,836,000 +0.10(+4.78%)
May 24, 2004 2.062 2.115 2.058 2.082 101,512,000 +0.02(+1.12%)
May 21, 2004 2.059 2.074 2.027 2.058 105,476,000 +0.01(+0.46%)
May 20, 2004 2.083 2.099 2.040 2.049 118,556,000 -0.04(-1.70%)
May 19, 2004 2.119 2.163 2.074 2.084 147,608,000 -0.02(-0.71%)
May 18, 2004 2.112 2.120 2.091 2.099 112,104,000 -0.00(-0.21%)
May 17, 2004 2.112 2.130 2.085 2.104 132,580,000 -0.05(-2.25%)
May 14, 2004 2.183 2.196 2.138 2.152 102,542,000 -0.03(-1.28%)
May 13, 2004 2.123 2.207 2.112 2.180 165,222,000 +0.03(+1.37%)
May 12, 2004 2.099 2.158 2.062 2.151 149,810,000 +0.02(+0.75%)
May 11, 2004 2.095 2.152 2.095 2.135 151,970,000 +0.07(+3.49%)
May 10, 2004 2.062 2.107 2.029 2.063 204,404,000 -0.03(-1.53%)
May 07, 2004 2.148 2.209 2.084 2.095 185,944,000 -0.06(-2.87%)
May 06, 2004 2.178 2.212 2.139 2.157 156,480,000 -0.06(-2.53%)
May 05, 2004 2.199 2.252 2.197 2.213 97,808,000 +0.02(+0.71%)
May 04, 2004 2.220 2.228 2.185 2.197 145,778,000 -0.02(-1.04%)
May 03, 2004 2.172 2.257 2.171 2.220 138,466,000 +0.04(+1.86%)
Apr 30, 2004 2.303 2.317 2.166 2.180 197,596,000 -0.13(-5.61%)
Apr 29, 2004 2.346 2.354 2.276 2.309 180,810,000 -0.04(-1.66%)
Apr 28, 2004 2.381 2.417 2.332 2.349 122,634,000 -0.05(-2.15%)
Apr 27, 2004 2.381 2.440 2.340 2.400 179,690,000 +0.04(+1.59%)
Apr 26, 2004 2.312 2.388 2.308 2.362 146,864,000 +0.05(+2.07%)
Apr 23, 2004 2.295 2.344 2.276 2.314 292,057,984 -0.13(-5.26%)
Apr 22, 2004 2.297 2.455 2.295 2.443 320,005,984 +0.16(+6.87%)
Apr 21, 2004 2.263 2.325 2.245 2.286 121,220,000 +0.03(+1.15%)
Apr 20, 2004 2.381 2.390 2.259 2.260 187,802,000 -0.10(-4.05%)
Apr 19, 2004 2.268 2.364 2.256 2.356 107,338,000 +0.08(+3.54%)
Apr 16, 2004 2.353 2.355 2.267 2.275 168,102,000 -0.07(-3.17%)
Apr 15, 2004 2.347 2.380 2.300 2.349 112,088,000 +0.01(+0.43%)
Apr 14, 2004 2.299 2.383 2.299 2.340 122,970,000 +0.01(+0.45%)
Apr 13, 2004 2.400 2.417 2.318 2.329 114,582,000 -0.07(-2.88%)
Apr 12, 2004 2.402 2.418 2.378 2.398 86,936,000 -0.01(-0.29%)
Apr 08, 2004 2.392 2.408 2.350 2.405 177,594,000 +0.11(+4.91%)
Apr 07, 2004 2.310 2.340 2.269 2.292 91,202,000 -0.03(-1.27%)
Apr 06, 2004 2.316 2.349 2.288 2.322 118,450,000 -0.03(-1.11%)
Apr 05, 2004 2.284 2.354 2.280 2.348 118,786,000 +0.04(+1.89%)
Apr 02, 2004 2.293 2.312 2.263 2.304 162,994,000 +0.07(+3.02%)
Apr 01, 2004 2.172 2.242 2.165 2.237 130,232,000 +0.07(+3.37%)
Mar 31, 2004 2.192 2.200 2.147 2.164 93,582,000 -0.03(-1.19%)
Mar 30, 2004 2.135 2.196 2.128 2.190 109,154,000 +0.05(+2.43%)
Mar 29, 2004 2.103 2.140 2.099 2.138 111,356,000 +0.05(+2.54%)
Mar 26, 2004 2.100 2.124 2.064 2.085 114,808,000 -0.01(-0.69%)
Mar 25, 2004 2.000 2.110 2.000 2.099 142,286,000 +0.12(+5.96%)
Mar 24, 2004 2.018 2.019 1.958 1.982 157,520,000 -0.03(-1.49%)
Mar 23, 2004 2.061 2.087 1.992 2.011 224,602,000 -0.03(-1.52%)
Mar 22, 2004 2.087 2.092 2.026 2.042 179,932,000 -0.10(-4.56%)
Mar 19, 2004 2.154 2.188 2.131 2.140 115,140,000 -0.01(-0.49%)
Mar 18, 2004 2.127 2.160 2.111 2.151 114,496,000 +0.01(+0.49%)
Mar 17, 2004 2.150 2.172 2.130 2.140 102,262,000 +0.03(+1.59%)
Mar 16, 2004 2.073 2.118 2.063 2.107 124,922,000 +0.05(+2.56%)
Mar 15, 2004 2.113 2.140 2.046 2.054 132,312,000 -0.07(-3.20%)
Mar 12, 2004 2.067 2.131 2.065 2.122 124,534,000 +0.06(+2.81%)
Mar 11, 2004 2.054 2.119 2.052 2.064 142,346,000 -0.01(-0.65%)
Mar 10, 2004 2.136 2.160 2.073 2.078 138,674,000 -0.06(-2.72%)
Mar 09, 2004 2.164 2.195 2.114 2.135 131,880,000 -0.04(-1.82%)
Mar 08, 2004 2.200 2.253 2.156 2.175 132,230,000 -0.03(-1.34%)
Mar 05, 2004 2.186 2.241 2.176 2.204 128,528,000 -0.02(-0.68%)
Mar 04, 2004 2.158 2.224 2.155 2.220 147,618,000 +0.06(+2.83%)
Mar 03, 2004 2.086 2.169 2.083 2.159 192,080,000 +0.06(+2.76%)
Mar 02, 2004 2.136 2.175 2.093 2.100 140,198,000 -0.05(-2.23%)
Mar 01, 2004 2.144 2.174 2.129 2.148 99,396,000 -0.00(-0.09%)
Feb 27, 2004 2.171 2.180 2.126 2.151 143,326,000 -0.03(-1.47%)
Feb 26, 2004 2.150 2.192 2.150 2.183 119,284,000 +0.04(+1.65%)
Feb 25, 2004 2.125 2.164 2.125 2.147 143,452,000 +0.03(+1.47%)
Feb 24, 2004 2.195 2.197 2.111 2.116 221,930,000 -0.08(-3.75%)
Feb 23, 2004 2.260 2.263 2.167 2.198 186,922,000 -0.06(-2.66%)
Feb 20, 2004 2.240 2.269 2.236 2.259 149,532,000 +0.03(+1.16%)
Feb 19, 2004 2.257 2.308 2.232 2.232 149,252,000 -0.01(-0.49%)
Feb 18, 2004 2.268 2.268 2.232 2.244 159,136,000 -0.03(-1.45%)
Feb 17, 2004 2.307 2.322 2.240 2.276 220,920,000 -0.04(-1.83%)
Feb 13, 2004 2.365 2.385 2.312 2.319 108,660,000 -0.03(-1.44%)
Feb 12, 2004 2.350 2.405 2.336 2.353 135,172,000 -0.00(-0.17%)
Feb 11, 2004 2.293 2.368 2.277 2.357 157,694,000 +0.08(+3.40%)
Feb 10, 2004 2.292 2.312 2.276 2.280 99,136,000 -0.01(-0.59%)
Feb 09, 2004 2.337 2.340 2.285 2.293 123,080,000 -0.02(-1.06%)
Feb 06, 2004 2.310 2.337 2.276 2.317 130,160,000 +0.02(+0.67%)
Feb 05, 2004 2.301 2.354 2.295 2.302 263,790,000 +0.03(+1.43%)
Feb 04, 2004 2.240 2.296 2.215 2.269 432,085,984 +0.02(+1.00%)
Feb 03, 2004 2.409 2.414 2.226 2.247 553,600,000 -0.17(-6.90%)
Feb 02, 2004 2.528 2.533 2.397 2.413 231,962,000 -0.11(-4.23%)
Jan 30, 2004 2.465 2.568 2.465 2.520 228,238,000 +0.06(+2.40%)
Jan 29, 2004 2.602 2.603 2.430 2.461 449,925,984 -0.14(-5.27%)
Jan 28, 2004 2.687 2.723 2.581 2.598 431,645,984 -0.19(-6.78%)
Jan 27, 2004 2.837 2.887 2.783 2.787 265,664,000 -0.06(-2.26%)
Jan 26, 2004 2.841 2.860 2.815 2.852 111,320,000 -0.00(-0.14%)
Jan 23, 2004 2.855 2.881 2.831 2.856 120,782,000 -0.00(-0.12%)
Jan 22, 2004 2.841 2.891 2.812 2.859 213,468,000 +0.05(+1.74%)
Jan 21, 2004 2.808 2.847 2.782 2.810 136,180,000 -0.02(-0.72%)
Jan 20, 2004 2.779 2.842 2.771 2.830 155,048,000 +0.04(+1.60%)
Jan 16, 2004 2.812 2.818 2.764 2.786 182,308,000 -0.02(-0.82%)
Jan 15, 2004 2.736 2.839 2.731 2.809 244,545,824 +0.02(+0.68%)
Jan 14, 2004 2.731 2.800 2.708 2.790 223,236,752 +0.04(+1.62%)
Jan 13, 2004 2.634 2.749 2.620 2.745 290,450,208 +0.10(+3.70%)
Jan 12, 2004 2.583 2.651 2.540 2.647 189,030,896 +0.07(+2.64%)
Jan 09, 2004 2.489 2.607 2.455 2.579 255,583,952 +0.07(+2.69%)
Jan 08, 2004 2.604 2.605 2.502 2.512 206,337,200 -0.08(-3.20%)
Jan 07, 2004 2.609 2.633 2.547 2.595 184,854,432 -0.06(-2.13%)
Jan 06, 2004 2.655 2.675 2.637 2.651 119,726,000 -0.01(-0.45%)
Jan 05, 2004 2.600 2.680 2.568 2.663 225,700,000 +0.07(+2.64%)
Jan 02, 2004 2.638 2.656 2.571 2.595 132,808,000 -0.04(-1.37%)
Dec 31, 2003 2.641 2.674 2.620 2.631 106,168,000 -0.01(-0.40%)
Dec 30, 2003 2.659 2.675 2.630 2.642 103,057,056 -0.03(-1.20%)
Dec 29, 2003 2.689 2.692 2.607 2.674 161,225,744 +0.00(+0.00%)
Dec 26, 2003 2.707 2.747 2.657 2.674 141,571,584 +0.01(+0.28%)
Dec 24, 2003 2.615 2.694 2.607 2.666 113,194,080 +0.04(+1.60%)
Dec 23, 2003 2.501 2.631 2.489 2.624 220,180,944 +0.13(+5.19%)
Dec 22, 2003 2.449 2.505 2.435 2.494 156,175,264 +0.03(+1.32%)
Dec 19, 2003 2.440 2.470 2.413 2.462 160,995,760 +0.02(+1.01%)
Dec 18, 2003 2.381 2.445 2.373 2.438 214,984,176 +0.06(+2.46%)
Dec 17, 2003 2.474 2.481 2.350 2.379 276,984,480 -0.10(-3.88%)
Dec 16, 2003 2.480 2.490 2.432 2.475 210,920,352 -0.05(-1.81%)
Dec 15, 2003 2.603 2.612 2.502 2.521 193,321,456 -0.03(-1.14%)
Dec 12, 2003 2.550 2.566 2.496 2.550 123,765,216 +0.01(+0.37%)
Dec 11, 2003 2.463 2.558 2.459 2.540 187,728,000 +0.08(+3.25%)
Dec 10, 2003 2.473 2.509 2.416 2.460 184,603,936 -0.01(-0.28%)
Dec 09, 2003 2.558 2.583 2.465 2.467 209,189,024 -0.09(-3.41%)
Dec 08, 2003 2.578 2.610 2.506 2.554 167,236,656 -0.02(-0.93%)
Dec 05, 2003 2.590 2.632 2.562 2.578 134,631,664 -0.01(-0.46%)
Dec 04, 2003 2.572 2.622 2.538 2.590 202,221,184 +0.01(+0.56%)
Dec 03, 2003 2.705 2.712 2.568 2.575 231,177,872 -0.12(-4.49%)
Dec 02, 2003 2.725 2.737 2.692 2.696 124,307,560 -0.04(-1.32%)
Dec 01, 2003 2.720 2.737 2.652 2.732 230,367,072 +0.03(+1.26%)
Nov 28, 2003 2.642 2.703 2.642 2.699 79,663,160 +0.05(+1.91%)
Nov 26, 2003 2.642 2.677 2.593 2.648 178,110,752 +0.02(+0.93%)
Nov 25, 2003 2.567 2.665 2.562 2.623 274,674,784 +0.06(+2.22%)
Nov 24, 2003 2.464 2.572 2.433 2.567 212,161,552 +0.14(+5.66%)
Nov 21, 2003 2.442 2.460 2.388 2.429 183,418,656 -0.01(-0.55%)
Nov 20, 2003 2.455 2.523 2.417 2.442 246,722,016 -0.03(-1.37%)
Nov 19, 2003 2.436 2.493 2.384 2.477 281,293,504 +0.05(+2.12%)
Nov 18, 2003 2.537 2.549 2.422 2.425 251,777,504 -0.09(-3.69%)
Nov 17, 2003 2.596 2.610 2.479 2.518 259,440,320 -0.10(-3.98%)
Nov 14, 2003 2.721 2.739 2.611 2.623 166,888,304 -0.12(-4.29%)
Nov 13, 2003 2.702 2.756 2.679 2.740 141,424,192 +0.03(+1.24%)
Nov 12, 2003 2.628 2.715 2.606 2.707 185,407,520 +0.10(+3.64%)
Nov 11, 2003 2.592 2.638 2.538 2.611 218,316,656 +0.01(+0.48%)
Nov 10, 2003 2.697 2.700 2.587 2.599 182,324,320 -0.12(-4.29%)
Nov 07, 2003 2.780 2.785 2.700 2.716 169,679,312 -0.03(-1.24%)
Nov 06, 2003 2.841 2.844 2.737 2.749 175,761,504 -0.09(-3.08%)
Nov 05, 2003 2.807 2.849 2.804 2.837 106,076,280 -0.01(-0.21%)
Nov 04, 2003 2.835 2.874 2.803 2.843 139,779,280 +0.01(+0.41%)
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.