Google Inc $536.10

down -20.44


17/4/2014 08:10 PM  |  NASDAQ : GOOG  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOOG historical data

Date Open High Low Close Volume
4/17/2014548.81549.50531.15536.106,795,390
4/16/2014543.00557.00540.00556.544,879,890
4/15/2014536.82538.45518.46536.443,847,450
4/14/2014538.25544.10529.56532.522,568,020
4/11/2014532.55540.00526.53530.603,916,170
4/10/2014565.00565.00539.90540.954,027,740
4/9/2014559.62565.37552.95564.143,324,740
4/8/2014542.60555.00541.61554.903,152,410
4/7/2014540.74548.48527.15538.154,389,570
4/4/2014574.65577.77543.00543.146,377,660
4/3/2014569.85587.28564.13569.745,087,530
4/2/20141,141.901,144.801,124.001,135.102,088,580
4/1/20141,120.271,137.501,118.001,134.892,182,630
3/31/20141,130.401,135.001,112.851,114.511,942,280
3/28/20141,119.001,133.191,117.771,120.152,258,920
3/27/20141,130.851,131.941,102.101,114.283,826,680
3/26/20141,162.011,171.571,131.501,131.972,580,020
3/25/20141,166.001,169.841,147.001,158.722,413,040
3/24/20141,184.191,184.901,145.951,157.933,039,150
3/21/20141,206.311,209.631,182.451,183.043,210,660
3/20/20141,199.951,209.611,195.361,197.161,684,980
3/19/20141,211.801,211.991,194.411,199.251,612,900
3/18/20141,194.671,211.531,193.061,211.261,821,610
3/17/20141,179.251,197.071,178.111,192.102,166,550
3/14/20141,181.991,190.871,172.531,172.802,301,790
3/13/20141,207.951,210.501,184.761,189.062,345,640
3/12/20141,196.401,207.851,184.191,207.301,966,930
3/11/20141,213.771,214.321,196.641,199.991,715,420
3/10/20141,215.691,217.641,204.091,211.571,215,440
3/7/20141,226.801,226.981,211.441,214.791,515,510
3/6/20141,222.281,226.151,218.601,219.611,269,590
3/5/20141,215.051,223.081,211.411,218.261,236,190
3/4/20141,215.001,216.001,209.501,214.911,471,030
3/3/20141,206.751,207.841,192.141,202.692,108,720
2/28/20141,220.341,224.191,206.221,215.652,314,600
2/27/20141,218.391,224.231,217.011,219.211,260,790
2/26/20141,224.001,228.881,213.761,220.171,983,800
2/25/20141,215.941,224.501,210.421,220.001,444,180
2/24/20141,205.361,220.161,205.101,212.511,675,460
2/21/20141,207.811,209.871,202.831,203.791,863,160
2/20/20141,203.141,206.891,200.221,204.111,701,890
2/19/20141,205.301,209.221,197.501,202.342,105,700
2/18/20141,201.411,212.871,200.001,210.882,110,730
2/14/20141,195.611,204.391,192.801,202.802,194,330
2/13/20141,180.751,199.901,179.661,199.901,836,920
2/12/20141,189.001,190.001,181.381,186.691,725,670
2/11/20141,180.171,191.871,172.211,190.182,052,810
2/10/20141,171.801,182.401,169.021,172.931,945,640
2/7/20141,167.631,177.901,160.561,177.442,687,310
2/6/20141,151.131,160.161,147.551,159.961,948,250
2/5/20141,143.381,150.771,128.021,143.202,400,620
2/4/20141,137.991,155.001,137.011,138.162,815,740
2/3/20141,179.201,181.721,132.011,133.434,575,600
1/31/20141,171.351,186.541,151.131,180.975,569,790
1/30/20141,145.001,152.491,127.251,135.395,141,110
1/29/20141,119.121,121.751,099.421,106.922,411,640
1/28/20141,110.321,125.751,109.941,123.012,217,720
1/27/20141,126.101,126.501,082.271,101.234,362,980
1/24/20141,151.011,153.551,123.001,123.833,926,350
1/23/20141,160.001,162.491,154.371,160.101,951,640
1/22/20141,166.611,167.891,158.861,165.021,573,850
1/21/20141,160.931,164.001,151.301,163.701,981,100
1/17/20141,156.851,160.631,144.201,150.532,766,140
1/16/20141,149.101,157.931,148.001,156.221,685,700
1/15/20141,152.991,155.001,143.791,148.621,951,010
1/14/20141,137.951,151.001,128.091,149.402,484,510
1/13/20141,126.471,146.911,117.171,122.982,425,620
1/10/20141,139.081,139.081,122.251,130.182,145,560
1/9/20141,143.441,144.221,125.561,130.242,085,560
1/8/20141,146.001,147.321,133.291,141.232,243,440
1/7/20141,125.001,139.691,121.161,138.862,554,000
1/6/20141,113.011,118.861,106.441,117.321,770,780
1/3/20141,115.001,116.931,104.931,105.001,669,230
1/2/20141,115.461,117.751,108.261,113.121,822,720
12/31/20131,112.241,121.001,106.261,120.711,358,300
12/30/20131,120.341,120.501,109.021,109.461,236,710
12/27/20131,120.001,120.281,112.941,118.401,570,140
12/26/20131,114.011,119.001,108.691,117.461,338,510
12/24/20131,114.971,115.241,108.101,111.84734,170
12/23/20131,107.841,115.801,105.121,115.101,723,430
12/20/20131,089.291,101.171,088.001,100.623,267,420
12/19/20131,081.451,091.991,079.081,086.221,666,010
12/18/20131,071.991,084.951,059.041,084.752,212,550
12/17/20131,074.101,080.761,068.381,069.861,539,920
12/16/20131,063.011,074.691,062.011,072.981,606,180
12/13/20131,075.211,076.291,057.891,060.792,164,760
12/12/20131,079.571,082.941,069.001,069.961,596,500
12/11/20131,087.401,091.321,075.171,077.291,711,840
12/10/20131,075.651,092.311,075.651,084.661,856,110
12/9/20131,070.091,082.311,068.021,078.141,484,100
12/6/20131,069.791,070.001,060.081,069.871,431,240
12/5/20131,057.201,059.661,051.091,057.341,134,920
12/4/20131,051.371,063.981,050.001,058.181,192,140
12/3/20131,050.951,063.441,049.021,053.261,678,050
12/2/20131,063.511,066.351,050.761,054.481,375,230
11/29/20131,062.161,066.621,059.451,059.591,192,770
11/27/20131,062.031,068.001,060.001,063.111,123,560
11/26/20131,048.601,061.501,042.941,058.412,287,180
11/25/20131,037.161,053.191,035.021,045.931,613,010
11/22/20131,033.421,036.171,029.221,031.891,254,310
Trading Center