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 28, 2010
490.46
493.45
483.00
485.63
2,894,755
-4.83(-0.98%)
May 27, 2010
484.86
492.31
481.05
490.46
2,809,076
+14.99(+3.15%)
May 26, 2010
482.07
489.76
475.00
475.47
3,475,535
-1.60(-0.34%)
May 25, 2010
468.15
477.45
464.01
477.07
3,018,298
-0.09(-0.02%)
May 24, 2010
480.73
489.79
476.80
477.16
4,348,427
+5.11(+1.08%)
May 21, 2010
469.06
485.00
464.40
472.05
9,693,537
-2.96(-0.62%)
May 20, 2010
475.06
485.58
473.80
475.01
4,913,058
-19.42(-3.93%)
May 19, 2010
496.26
499.44
487.74
494.43
3,445,614
-3.94(-0.79%)
May 18, 2010
510.00
510.97
497.07
498.37
2,825,446
-9.60(-1.89%)
May 17, 2010
506.78
508.36
498.35
507.97
2,793,777
+0.44(+0.09%)
May 14, 2010
509.77
510.99
496.25
507.53
4,126,322
-3.35(-0.66%)
May 13, 2010
516.50
522.00
510.37
510.88
3,325,743
+5.49(+1.09%)
May 12, 2010
512.04
512.04
502.00
505.39
3,851,557
-3.66(-0.72%)
May 11, 2010
519.45
519.88
508.22
509.05
3,322,725
-12.60(-2.42%)
May 10, 2010
517.59
522.82
512.60
521.65
4,127,928
+28.51(+5.78%)
May 07, 2010
499.97
505.32
481.33
493.14
5,093,752
-5.53(-1.11%)
May 06, 2010
508.75
517.52
460.00
498.67
4,986,394
-11.09(-2.18%)
May 05, 2010
507.80
515.72
500.47
509.76
4,566,884
+3.39(+0.67%)
May 04, 2010
526.52
526.74
504.21
506.37
6,076,240
-24.23(-4.57%)
May 03, 2010
526.50
532.92
525.08
530.60
1,859,337
+4.90(+0.93%)
Apr 30, 2010
531.13
537.68
525.44
525.70
2,440,207
-6.30(-1.19%)
Apr 29, 2010
533.37
536.50
526.67
532.00
3,058,815
+2.81(+0.53%)
Apr 28, 2010
532.10
534.83
521.03
529.19
3,405,960
+0.13(+0.02%)
Apr 27, 2010
528.94
538.33
527.24
529.06
3,844,627
-2.58(-0.49%)
Apr 26, 2010
544.97
544.99
529.21
531.64
4,370,115
-13.35(-2.45%)
Apr 23, 2010
547.25
549.32
542.27
544.99
2,089,882
-2.07(-0.38%)
Apr 22, 2010
552.00
552.50
543.35
547.06
3,280,905
-7.24(-1.31%)
Apr 21, 2010
556.46
560.25
552.16
554.30
2,391,417
-0.74(-0.13%)
Apr 20, 2010
554.17
559.66
551.06
555.04
2,977,379
+4.94(+0.90%)
Apr 19, 2010
548.75
553.99
545.00
550.10
3,893,927
-0.04(-0.01%)
Apr 16, 2010
563.00
568.81
549.63
550.14
12,239,411
-45.15(-7.59%)
Apr 15, 2010
592.17
597.84
588.29
595.30
6,716,377
+6.30(+1.07%)
Apr 14, 2010
590.06
592.34
584.01
589.00
3,402,897
+2.23(+0.38%)
Apr 13, 2010
572.53
588.88
571.13
586.77
3,845,033
+14.04(+2.45%)
Apr 12, 2010
567.35
574.00
566.22
572.73
2,352,343
+6.51(+1.15%)
Apr 09, 2010
568.00
568.77
564.00
566.22
2,056,835
-1.27(-0.22%)
Apr 08, 2010
563.32
569.85
560.05
567.49
1,947,917
+3.95(+0.70%)
Apr 07, 2010
567.30
568.75
561.86
563.54
2,580,916
-4.68(-0.82%)
Apr 06, 2010
569.46
570.89
565.40
568.22
2,060,014
-2.79(-0.49%)
Apr 05, 2010
570.90
574.88
569.00
571.01
1,901,463
+2.21(+0.39%)
Apr 01, 2010
568.80
568.80
568.80
0
+1.68(+0.30%)
Mar 31, 2010
565.05
569.74
562.81
567.12
3,030,769
+0.41(+0.07%)
Mar 30, 2010
562.83
567.63
560.28
566.71
1,977,694
+4.26(+0.76%)
Mar 29, 2010
563.00
564.72
560.57
562.45
3,103,400
-0.24(-0.04%)
Mar 26, 2010
565.27
567.39
560.02
562.69
2,696,461
-0.19(-0.03%)
Mar 25, 2010
559.01
572.00
558.66
562.88
3,930,816
+5.55(+1.00%)
Mar 24, 2010
545.51
559.85
539.70
557.33
6,568,158
+8.33(+1.52%)
Mar 23, 2010
557.04
558.31
542.00
549.00
5,476,175
-8.50(-1.52%)
Mar 22, 2010
556.11
566.85
554.28
557.50
4,004,718
-2.50(-0.45%)
Mar 19, 2010
566.23
568.00
557.28
560.00
4,794,128
-6.40(-1.13%)
Mar 18, 2010
564.72
568.44
562.96
566.40
1,765,653
+0.84(+0.15%)
Mar 17, 2010
568.30
571.45
564.25
565.56
3,321,371
+0.36(+0.06%)
Mar 16, 2010
561.83
568.42
560.76
565.20
3,431,557
+2.02(+0.36%)
Mar 15, 2010
559.22
569.45
556.00
563.18
4,651,292
-16.36(-2.82%)
Mar 12, 2010
588.14
588.27
579.16
579.54
2,756,215
-1.60(-0.28%)
Mar 11, 2010
574.26
586.21
574.20
581.14
4,233,251
+4.69(+0.81%)
Mar 10, 2010
563.76
578.50
562.21
576.45
5,654,891
+16.26(+2.90%)
Mar 09, 2010
559.85
564.66
556.50
560.19
3,176,688
-2.29(-0.41%)
Mar 08, 2010
564.78
565.18
561.01
562.48
2,386,306
-1.73(-0.31%)
Mar 05, 2010
561.35
567.67
559.90
564.21
3,913,364
+9.62(+1.73%)
Mar 04, 2010
546.50
556.13
546.20
554.59
3,183,877
+9.27(+1.70%)
Mar 03, 2010
542.36
548.12
539.25
545.32
3,089,371
+4.26(+0.79%)
Mar 02, 2010
535.48
545.66
535.01
541.06
4,356,782
+8.37(+1.57%)
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
.