GOOGLE $900.68

up +0.06


19/6/2013 04:19 PM  |  NASDAQ : GOOG  |  Industries : Information / Other Information Services
Type:

GOOG historical data

Date Open High Low Close Volume
6/19/2013 901.37 910.84 897.50 900.68 29159
6/18/2013 888.65 901.00 888.35 900.62 21669
6/17/2013 879.23 889.43 878.28 886.25 21463
6/14/2013 880.10 884.70 874.13 875.04 22450
6/13/2013 868.98 879.66 865.50 877.00 20699
6/12/2013 885.46 886.00 869.65 871.98 22048
6/11/2013 883.97 887.00 879.52 879.81 17576
6/10/2013 882.10 891.00 880.09 890.22 23378
6/7/2013 870.42 880.00 865.32 879.73 26746
6/6/2013 864.30 866.33 847.22 864.64 25791
6/5/2013 862.51 869.45 857.13 859.70 21068
6/4/2013 867.85 870.59 854.07 859.10 18686
6/3/2013 873.00 873.97 855.02 867.63 24757
5/31/2013 868.12 877.00 867.52 871.22 19694
5/30/2013 869.92 878.90 866.41 870.76 21207
5/29/2013 875.71 877.99 864.29 868.31 20134
5/28/2013 883.50 892.14 880.40 881.27 22575
5/24/2013 875.26 878.82 871.01 873.32 22968
5/23/2013 877.00 889.96 874.00 882.79 22751
5/22/2013 902.56 909.31 886.88 889.42 25606
5/21/2013 908.02 911.66 897.61 906.97 19830
5/20/2013 905.00 920.60 905.00 908.53 22727
5/17/2013 910.02 913.49 900.52 909.18 27920
5/16/2013 919.00 919.98 902.01 903.87 32096
5/15/2013 895.50 916.38 894.02 915.89 39859
5/14/2013 877.50 888.69 877.14 887.10 15793
5/13/2013 878.89 882.47 873.38 877.53 14485
5/10/2013 875.31 880.54 872.16 880.23 18977
5/9/2013 870.84 879.66 868.23 871.48 22006
5/8/2013 857.00 873.88 852.91 873.63 24683
5/7/2013 863.01 863.87 850.67 857.23 19590
5/6/2013 848.26 861.85 848.26 861.55 21413
5/3/2013 836.96 846.80 836.00 845.72 25126
5/2/2013 820.10 834.55 819.05 829.61 20183
5/1/2013 823.26 824.72 816.36 820.43 14550
4/30/2013 819.00 827.64 817.68 824.57 23067
4/29/2013 803.25 822.70 803.00 819.06 23008
4/26/2013 807.60 807.74 796.58 801.42 24877
4/25/2013 816.25 816.47 807.63 809.10 19922
4/24/2013 808.11 818.00 808.00 813.45 18291
4/23/2013 801.00 815.50 800.36 807.90 22923
4/22/2013 800.60 803.96 775.00 800.11 28834
4/19/2013 769.16 803.44 766.26 799.87 58032
4/18/2013 785.35 785.80 761.26 765.91 33225
4/17/2013 786.75 790.84 778.10 782.56 20370
4/16/2013 786.59 796.00 783.92 793.37 17420
4/15/2013 785.95 797.00 777.02 781.93 24531
4/12/2013 791.99 792.10 782.93 790.05 16367
4/11/2013 792.88 793.10 784.06 790.39 20287
4/10/2013 782.92 792.35 776.00 790.18 19786
4/9/2013 775.50 783.75 773.11 777.65 21573
4/8/2013 778.75 779.55 768.40 774.85 28321
4/5/2013 786.06 786.99 776.40 783.05 34339
4/4/2013 804.25 805.75 791.30 795.07 24476
4/3/2013 813.46 814.20 800.67 806.20 17385
4/2/2013 804.54 814.83 804.00 813.04 20415
4/1/2013 795.01 802.25 793.25 801.19 18073
3/28/2013 803.99 805.37 793.30 794.19 22878
3/27/2013 806.68 807.00 801.33 802.66 21632
3/26/2013 813.50 814.00 807.79 812.42 11919
3/25/2013 812.41 819.23 806.82 809.64 17120
3/22/2013 814.74 815.24 809.64 810.31 14882
3/21/2013 811.29 816.92 809.85 811.26 14668
3/20/2013 816.83 817.51 811.44 814.71 14638
3/19/2013 811.24 819.25 806.45 811.32 20982
3/18/2013 805.00 812.76 801.47 807.79 18383
3/15/2013 818.50 820.30 813.34 814.30 30997
3/14/2013 826.99 826.99 817.39 821.54 16512
3/13/2013 827.90 830.69 822.31 825.31 16413
3/12/2013 830.71 831.89 823.67 827.61 20083
3/11/2013 831.69 839.70 831.50 834.82 15947
3/8/2013 834.50 834.92 825.05 831.52 29119
3/7/2013 834.06 836.62 829.58 832.60 20527
3/6/2013 841.03 844.00 828.81 831.38 28730
3/5/2013 828.93 840.15 828.90 838.60 40441
3/4/2013 805.30 822.84 805.00 821.50 27756
3/1/2013 797.80 807.14 796.15 806.19 21754
2/28/2013 801.10 806.99 801.03 801.20 22658
2/27/2013 794.80 804.75 791.11 799.78 20261
2/26/2013 795.00 795.95 784.40 790.13 22025
2/25/2013 802.30 808.41 790.49 790.77 23039
2/22/2013 799.26 801.25 793.80 799.71 20539
2/21/2013 798.00 805.45 791.22 795.53 35064
2/20/2013 805.30 808.97 791.79 792.46 27642
2/19/2013 795.99 807.00 795.28 806.85 29318
2/15/2013 787.40 793.26 787.07 792.89 27298
2/14/2013 779.73 788.74 777.77 787.82 17353
2/13/2013 780.13 785.35 779.97 782.86 11982
2/12/2013 781.75 787.90 779.37 780.70 18590
2/11/2013 778.40 783.00 773.75 782.42 21677
2/8/2013 780.13 786.67 779.56 785.37 30201
2/7/2013 769.70 778.81 765.50 773.95 28402
2/6/2013 759.07 772.96 758.50 770.17 20781
2/5/2013 761.13 771.11 759.47 765.74 18707
2/4/2013 767.69 770.47 758.27 759.02 30405
2/1/2013 758.20 776.60 758.10 775.60 37461
1/31/2013 750.51 757.62 750.25 755.69 16342
1/30/2013 753.74 760.95 752.91 753.83 17330
1/29/2013 746.75 756.95 746.54 753.68 17471
1/28/2013 751.76 755.60 747.89 750.73 16271
Marketplace
Trading Center