GOOGLE$592.18

down -11.48


25/5/2012 01:25 PM |  NASDAQ: GOOG |  Industries : Information / Other Information Services
Type:

GOOG historical data

Date Open High Low Close Volume
5/25/2007 479.70 484.95 477.27 483.52 53485
5/29/2007 485.00 491.80 484.00 487.11 52180
5/30/2007 484.50 498.84 483.00 498.60 72458
5/31/2007 500.56 508.78 497.06 497.91 89243
6/1/2007 501.00 505.02 497.93 500.40 47990
6/4/2007 497.91 510.51 497.59 507.07 71010
6/5/2007 509.75 519.00 506.61 518.84 104471
6/6/2007 516.75 520.78 515.26 518.25 78867
6/7/2007 519.75 526.50 512.51 515.06 106305
6/8/2007 516.20 519.64 509.46 515.49 63582
6/11/2007 514.02 518.25 510.00 511.34 46477
6/12/2007 508.71 511.67 503.17 504.77 64195
6/13/2007 507.09 508.54 498.69 505.24 70340
6/14/2007 505.38 505.88 501.70 502.84 46212
6/15/2007 508.19 509.00 501.23 505.89 61741
6/18/2007 506.18 516.00 504.24 515.20 48359
6/19/2007 514.01 517.25 511.54 514.31 43553
6/20/2007 516.96 518.75 509.06 509.97 43382
6/21/2007 510.98 515.29 506.28 514.11 44097
6/22/2007 516.42 524.99 516.10 524.98 72037
6/25/2007 528.98 534.99 523.38 527.42 79250
6/26/2007 532.73 533.20 526.24 530.26 56895
6/27/2007 525.00 527.99 519.56 526.29 61231
6/28/2007 524.88 529.50 523.80 525.01 41684
6/29/2007 526.02 527.40 519.46 522.70 38806
7/2/2007 525.49 531.85 524.20 530.38 34876
7/3/2007 531.06 534.40 527.50 534.34 18718
7/5/2007 535.56 544.40 532.15 541.63 49429
7/6/2007 541.25 543.87 538.73 539.40 27470
7/9/2007 543.00 548.74 540.26 542.56 37298
7/10/2007 543.79 547.00 541.65 543.34 38560
7/11/2007 543.61 546.50 540.01 544.47 33093
7/12/2007 545.86 547.32 540.22 545.33 34416
7/13/2007 547.91 552.67 547.25 552.16 52371
7/16/2007 550.30 558.58 549.31 552.99 65995
7/17/2007 555.04 557.73 552.38 555.00 43286
7/18/2007 553.89 554.50 543.81 549.50 60800
7/19/2007 553.46 553.52 542.24 548.59 109250
7/20/2007 511.90 523.18 509.50 520.12 177723
7/23/2007 519.01 520.00 512.15 512.51 63489
7/24/2007 509.30 518.69 507.11 514.00 55721
7/25/2007 516.98 517.02 505.56 509.76 55450
7/26/2007 508.74 512.59 498.88 508.00 68834
7/27/2007 508.53 516.62 505.50 511.89 54719
7/30/2007 512.92 519.34 510.50 516.11 39633
7/31/2007 520.23 520.44 510.00 510.00 42705
8/1/2007 510.50 516.51 508.14 512.94 44215
8/2/2007 513.72 514.99 509.00 511.01 31549
8/3/2007 510.05 513.20 503.00 503.00 31762
8/6/2007 503.00 510.15 502.50 510.00 36515
8/7/2007 509.75 519.88 509.04 516.02 42643
8/8/2007 519.34 525.78 517.09 525.78 40688
8/9/2007 520.80 526.82 514.63 514.73 48465
8/10/2007 510.18 518.72 505.63 515.75 58752
8/13/2007 519.54 519.75 513.03 515.50 31793
8/14/2007 515.72 517.40 508.00 508.60 36337
8/15/2007 509.00 511.69 496.71 497.55 54095
8/16/2007 492.02 496.43 480.46 491.52 86456
8/17/2007 497.44 501.00 491.65 500.04 54794
8/20/2007 502.46 502.56 496.00 497.92 26973
8/21/2007 498.94 508.16 497.77 506.61 36106
8/22/2007 509.96 516.25 509.25 512.75 32527
8/28/2007 511.53 514.98 505.79 506.40 32739
8/29/2007 507.84 513.30 507.23 512.88 25493
8/30/2007 512.36 515.40 510.58 511.40 26517
8/31/2007 513.10 516.50 511.47 515.25 29776
9/4/2007 515.02 528.00 514.62 525.15 36937
9/5/2007 523.40 529.48 522.25 527.80 33129
9/6/2007 529.36 529.83 518.24 523.52 36259
9/7/2007 517.86 521.24 516.80 519.35 36636
9/10/2007 521.28 522.07 510.88 514.48 32258
9/11/2007 516.99 521.65 515.73 521.33 27036
9/12/2007 520.53 527.98 519.00 522.65 29860
9/13/2007 524.06 527.21 523.22 524.78 18911
9/14/2007 523.20 530.27 522.22 528.75 27649
9/17/2007 526.53 529.28 524.07 525.30 21975
9/18/2007 526.52 537.25 524.27 535.27 42157
9/19/2007 539.27 549.45 538.86 546.85 55269
9/20/2007 547.00 556.80 546.03 552.83 55250
9/21/2007 556.34 560.79 552.83 560.10 80117
9/24/2007 561.00 571.46 560.00 568.02 52970
9/25/2007 564.00 569.56 562.86 569.00 27306
9/26/2007 570.40 571.79 563.81 568.16 33461
9/27/2007 571.73 571.74 565.78 567.50 20343
9/28/2007 567.00 569.55 564.12 567.27 24978
10/1/2007 569.97 584.35 569.61 582.55 47113
10/2/2007 583.38 596.81 580.01 584.39 70566
10/3/2007 586.25 588.99 580.36 584.02 38795
10/4/2007 585.09 585.09 577.06 579.03 29867
10/5/2007 587.11 596.00 587.01 594.05 50687
10/8/2007 595.00 610.26 593.95 609.62 50280
10/9/2007 615.11 623.78 608.39 615.18 87678
10/10/2007 621.36 625.68 616.80 625.39 53436
10/11/2007 633.64 641.41 609.00 622.00 117990
10/12/2007 623.98 638.40 618.24 637.39 68237
10/15/2007 638.47 639.86 615.55 620.11 69438
10/16/2007 618.49 625.92 611.99 616.00 60141
10/17/2007 630.45 634.00 621.59 633.48 60070
10/18/2007 635.41 641.37 628.50 639.62 122892
10/19/2007 654.56 658.49 643.23 644.71 157684
Sponsored links
Recent Analysis
Trading Center
Partner Links