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
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:
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 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%)
Apr 02, 2007
457.76
458.53
452.12
458.53
3,448,432
+0.37(+0.08%)
Mar 30, 2007
462.10
463.40
456.14
458.16
3,380,202
-2.76(-0.60%)
Mar 29, 2007
464.55
466.00
455.00
460.92
3,988,219
-0.96(-0.21%)
Mar 28, 2007
461.87
465.44
460.15
461.88
4,637,554
-1.74(-0.38%)
Mar 27, 2007
463.55
465.23
460.34
463.62
3,740,716
-1.38(-0.30%)
Mar 26, 2007
460.55
465.00
455.62
465.00
4,710,209
+3.17(+0.69%)
Mar 23, 2007
461.45
463.39
457.08
461.83
4,114,098
-0.21(-0.05%)
Mar 22, 2007
455.61
462.17
452.53
462.04
5,681,112
+5.49(+1.20%)
Mar 21, 2007
445.30
456.57
445.21
456.55
5,800,130
+11.27(+2.53%)
Mar 20, 2007
445.79
447.60
443.60
445.28
3,421,890
-1.95(-0.44%)
Mar 19, 2007
443.25
448.50
440.63
447.23
5,197,689
+6.38(+1.45%)
Mar 16, 2007
445.65
446.70
439.89
440.85
5,659,090
-5.34(-1.20%)
Mar 15, 2007
447.86
449.82
443.94
446.19
3,944,400
-1.81(-0.40%)
Mar 14, 2007
443.23
448.66
439.00
448.00
8,017,683
+4.97(+1.12%)
Mar 13, 2007
454.75
451.93
442.83
443.03
6,378,160
-11.72(-2.58%)
Mar 12, 2007
451.71
455.25
451.11
454.75
3,466,961
+1.79(+0.40%)
Mar 09, 2007
458.00
458.40
450.10
452.96
4,977,644
-1.76(-0.39%)
Mar 08, 2007
459.22
465.50
454.10
454.72
5,362,320
-0.92(-0.20%)
Mar 07, 2007
462.69
463.14
454.29
455.64
6,534,138
-1.91(-0.42%)
Mar 06, 2007
447.47
459.00
447.38
457.55
7,534,612
+16.61(+3.77%)
Mar 05, 2007
437.02
445.50
437.00
440.94
6,357,345
+2.26(+0.52%)
Mar 02, 2007
445.11
448.70
438.68
438.68
6,584,459
-9.55(-2.13%)
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
.