Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amazon.com
(NQ:
AMZN
)
182.02
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
9.827
9.827
9.627
9.641
59,593,148
-0.15(-1.50%)
May 23, 2011
9.755
9.841
9.578
9.788
84,783,360
-0.12(-1.22%)
May 20, 2011
9.874
9.967
9.839
9.909
67,799,480
-0.01(-0.08%)
May 19, 2011
9.893
9.974
9.854
9.917
74,181,192
+0.09(+0.87%)
May 18, 2011
9.684
9.891
9.640
9.831
99,348,856
+0.11(+1.17%)
May 17, 2011
9.568
9.776
9.566
9.718
141,798,400
+0.11(+1.19%)
May 16, 2011
10.00
10.02
9.546
9.603
188,158,784
-0.50(-4.96%)
May 13, 2011
10.26
10.30
10.09
10.10
82,717,680
-0.18(-1.70%)
May 12, 2011
10.19
10.29
10.01
10.28
96,628,496
+0.08(+0.83%)
May 11, 2011
10.13
10.25
10.09
10.20
96,405,832
+0.02(+0.22%)
May 10, 2011
10.07
10.24
10.05
10.17
117,993,920
+0.16(+1.56%)
May 09, 2011
9.894
10.09
9.816
10.02
116,777,624
+0.16(+1.62%)
May 06, 2011
9.932
9.955
9.805
9.857
80,547,704
+0.02(+0.25%)
May 05, 2011
9.910
10.03
9.783
9.832
92,955,640
-0.14(-1.43%)
May 04, 2011
9.889
10.07
9.746
9.975
131,308,032
+0.08(+0.77%)
May 03, 2011
10.03
10.11
9.811
9.899
121,318,392
-0.14(-1.36%)
May 02, 2011
10.07
10.15
9.786
10.04
188,403,792
+0.27(+2.75%)
Apr 29, 2011
9.696
9.806
9.666
9.768
133,091,696
+0.04(+0.38%)
Apr 28, 2011
9.775
9.816
9.591
9.731
145,725,360
-0.08(-0.79%)
Apr 27, 2011
9.139
9.867
9.116
9.808
473,324,192
+0.71(+7.86%)
Apr 26, 2011
9.292
9.299
9.016
9.094
222,895,664
-0.16(-1.68%)
Apr 25, 2011
9.278
9.296
9.167
9.249
68,923,072
-0.02(-0.25%)
Apr 21, 2011
9.206
9.277
9.131
9.273
67,192,336
+0.10(+1.10%)
Apr 20, 2011
9.060
9.228
9.058
9.172
81,541,240
+0.25(+2.82%)
Apr 19, 2011
8.897
8.952
8.809
8.920
53,044,304
+0.02(+0.27%)
Apr 18, 2011
8.898
8.925
8.748
8.896
92,538,856
-0.08(-0.93%)
Apr 15, 2011
9.029
9.068
8.930
8.979
85,658,936
-0.09(-1.00%)
Apr 14, 2011
9.048
9.083
8.947
9.070
71,931,256
-0.02(-0.26%)
Apr 13, 2011
9.020
9.123
8.969
9.093
84,689,888
+0.09(+1.00%)
Apr 12, 2011
9.132
9.208
8.950
9.003
107,032,560
-0.18(-1.93%)
Apr 11, 2011
9.221
9.303
9.071
9.180
66,095,620
-0.03(-0.36%)
Apr 08, 2011
9.241
9.289
9.118
9.214
74,719,416
-0.01(-0.11%)
Apr 07, 2011
9.118
9.237
9.067
9.224
91,493,584
+0.11(+1.18%)
Apr 06, 2011
9.286
9.391
9.035
9.117
108,868,752
-0.13(-1.37%)
Apr 05, 2011
9.084
9.296
9.069
9.243
111,645,784
+0.12(+1.28%)
Apr 04, 2011
9.023
9.159
9.013
9.126
83,959,568
+0.14(+1.56%)
Apr 01, 2011
9.058
9.141
8.909
8.985
113,995,976
+0.00(+0.00%)
Mar 31, 2011
8.944
9.057
8.904
8.985
96,756,656
+0.04(+0.40%)
Mar 30, 2011
8.950
9.037
8.862
8.950
137,508,176
+0.24(+2.75%)
Mar 29, 2011
8.516
8.721
8.484
8.711
97,957,672
+0.26(+3.11%)
Mar 28, 2011
8.570
8.605
8.443
8.448
68,174,656
-0.08(-0.95%)
Mar 25, 2011
8.562
8.654
8.495
8.529
86,088,008
-0.01(-0.07%)
Mar 24, 2011
8.391
8.580
8.348
8.535
125,944,288
+0.29(+3.50%)
Mar 23, 2011
8.096
8.293
8.022
8.247
94,647,144
+0.14(+1.67%)
Mar 22, 2011
8.184
8.203
8.093
8.111
72,397,264
-0.10(-1.17%)
Mar 21, 2011
8.223
8.270
8.067
8.207
81,292,136
+0.13(+1.67%)
Mar 18, 2011
8.041
8.158
8.011
8.072
149,348,896
+0.04(+0.53%)
Mar 17, 2011
8.276
8.295
8.020
8.030
129,728,544
-0.19(-2.26%)
Mar 16, 2011
8.216
8.387
8.124
8.216
104,402,552
-0.02(-0.23%)
Mar 15, 2011
8.051
8.324
8.019
8.235
98,928,832
-0.08(-0.99%)
Mar 14, 2011
8.310
8.384
8.209
8.317
80,616,248
-0.07(-0.80%)
Mar 11, 2011
8.256
8.440
8.187
8.384
92,358,312
+0.10(+1.16%)
Mar 10, 2011
8.334
8.404
8.222
8.288
120,245,136
-0.15(-1.72%)
Mar 09, 2011
8.314
8.468
8.176
8.433
142,503,856
+0.11(+1.29%)
Mar 08, 2011
8.450
8.466
8.316
8.325
84,577,096
-0.11(-1.30%)
Mar 07, 2011
8.576
8.584
8.293
8.434
118,935,624
-0.13(-1.51%)
Mar 04, 2011
8.611
8.617
8.456
8.563
98,721,504
-0.06(-0.65%)
Mar 03, 2011
8.665
8.703
8.582
8.619
82,957,200
+0.04(+0.45%)
Mar 02, 2011
8.435
8.645
8.398
8.581
103,956,448
+0.13(+1.52%)
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
.