Amazon.com Inc $324.91

up +1.23


17/4/2014 08:10 PM  |  NASDAQ : AMZN  
Industries : Retail / Catalog & Mail Order Houses
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMZN historical data

Date Open High Low Close Volume
4/17/2014319.76328.66319.76324.914,300,380
4/16/2014321.17324.00314.71323.684,285,900
4/15/2014316.70318.28305.50316.085,399,340
4/14/2014317.67320.48311.28315.914,293,530
4/11/2014314.00316.50309.50311.737,292,030
4/10/2014330.60331.00316.50317.116,133,380
4/9/2014328.47332.18322.50331.815,058,660
4/8/2014321.88328.00318.44327.076,585,580
4/7/2014320.99324.94313.13317.767,077,360
4/4/2014335.15335.44315.61323.0012,534,600
4/3/2014341.82342.50328.46333.626,399,300
4/2/2014345.99348.30340.38341.964,475,520
4/1/2014338.09344.43338.00342.993,602,900
3/31/2014342.40346.29334.06336.374,297,490
3/28/2014340.05347.00336.08338.293,986,780
3/27/2014343.15344.00330.88338.475,770,460
3/26/2014357.13357.60343.40343.414,120,660
3/25/2014354.03358.97348.84354.714,455,700
3/24/2014360.09361.50348.60351.854,879,630
3/21/2014371.00372.84358.40360.625,417,940
3/20/2014370.64373.00366.22368.972,558,460
3/19/2014378.77379.00369.42373.232,646,690
3/18/2014377.32379.00375.00378.772,483,510
3/17/2014375.72378.85374.88375.042,306,820
3/14/2014372.80378.57371.55373.744,402,220
3/13/2014376.62383.11368.08371.516,829,050
3/12/2014366.40371.16363.61370.642,219,660
3/11/2014370.99372.80367.28368.822,248,020
3/10/2014372.69372.73367.00370.532,107,820
3/7/2014374.58374.99369.53372.062,280,360
3/6/2014374.05375.33368.90372.162,927,500
3/5/2014364.13372.73363.90372.373,862,710
3/4/2014363.90365.68362.46363.902,706,840
3/3/2014358.74360.96354.48359.782,804,260
2/28/2014360.60365.87357.08362.103,885,210
2/27/2014357.22360.59355.50360.133,105,440
2/26/2014359.86364.75357.17359.803,622,510
2/25/2014353.00361.08351.58358.323,747,080
2/24/2014345.19353.00343.29351.783,647,180
2/21/2014352.44354.14346.75346.764,212,140
2/20/2014348.80350.46344.38349.803,496,660
2/19/2014352.64354.54346.10347.384,175,390
2/18/2014355.28355.73349.45353.655,000,490
2/14/2014359.34359.34353.35357.353,524,570
2/13/2014347.70357.20346.50357.204,181,440
2/12/2014356.43357.75346.32349.256,599,200
2/11/2014361.84363.61356.25361.793,225,200
2/10/2014361.61365.00359.35360.873,451,090
2/7/2014358.98361.80352.49361.084,347,190
2/6/2014347.40354.82347.40354.593,340,540
2/5/2014346.00349.37337.73346.454,439,010
2/4/2014349.59354.00344.02347.954,821,180
2/3/2014358.98360.85340.10346.1510,290,900
1/31/2014371.76375.45357.76358.6916,181,500
1/30/2014393.77406.25387.70403.0110,900,100
1/29/2014392.16392.85383.24384.203,399,290
1/28/2014387.40394.74387.12394.432,901,610
1/27/2014390.50394.10380.49386.283,944,750
1/24/2014398.16400.20387.27387.604,513,040
1/23/2014401.00406.17397.79399.873,026,270
1/22/2014408.00408.06402.00404.542,069,760
1/21/2014403.00407.80401.60407.053,122,700
1/17/2014394.26403.49393.66399.614,508,790
1/16/2014393.68399.29389.41395.802,602,510
1/15/2014398.94399.31392.53395.872,678,790
1/14/2014392.13398.63391.29397.542,340,400
1/13/2014397.98399.78388.45390.982,846,510
1/10/2014402.53403.76393.80397.662,681,700
1/9/2014403.71406.89398.44401.012,103,790
1/8/2014398.47403.00396.04401.922,316,900
1/7/2014395.04398.47394.29398.031,916,680
1/6/2014395.85397.00388.42393.633,172,210
1/3/2014398.29402.71396.22396.442,213,510
1/2/2014398.80399.36394.02397.972,140,250
12/31/2013394.58398.83393.80398.791,997,050
12/30/2013399.41399.92392.45393.372,487,810
12/27/2013404.65405.63396.25398.081,987,280
12/26/2013401.79404.52396.81404.391,871,590
12/24/2013402.52403.73396.37399.201,380,370
12/23/2013403.69405.00399.20402.922,661,820
12/20/2013396.84404.72395.78402.205,038,540
12/19/2013394.36397.29392.60395.192,429,600
12/18/2013389.56396.30383.10395.963,493,640
12/17/2013391.00391.36386.50387.652,348,380
12/16/2013385.50391.70385.00388.972,258,880
12/13/2013384.62389.42383.80384.243,025,140
12/12/2013381.55385.00379.50381.252,123,650
12/11/2013387.71388.98382.00382.192,451,250
12/10/2013383.50389.06383.02387.782,739,880
12/9/2013388.21388.21382.57384.892,766,570
12/6/2013388.35388.35383.83386.951,987,760
12/5/2013386.65386.65381.37384.491,906,450
12/4/2013383.50389.69381.49385.962,355,720
12/3/2013390.11390.95383.10384.663,707,540
12/2/2013399.00399.00389.10392.304,718,880
11/29/2013389.10394.10388.62393.622,405,980
11/27/2013383.50387.00382.61386.712,269,660
11/26/2013377.61382.50374.82381.372,730,690
11/25/2013373.82377.79373.18376.642,972,550
11/22/2013370.00374.50366.31372.312,967,830
Trading Center