Google Inc $594.00

down -1.98


24/7/2014 01:28 PM  |  NASDAQ : GOOG  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOOG historical data

Date Open High Low Close Volume
2/28/20141,220.341,224.191,206.221,215.652,314,596
2/27/20141,218.391,224.231,217.011,219.211,260,794
2/26/20141,224.001,228.881,213.761,220.171,983,804
2/25/20141,215.941,224.501,210.421,220.001,444,180
2/24/20141,205.361,220.161,205.101,212.511,675,461
2/21/20141,207.811,209.871,202.831,203.791,863,155
2/20/20141,203.141,206.891,200.221,204.111,701,894
2/19/20141,205.301,209.221,197.501,202.342,105,697
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
2/13/20141,180.751,199.901,179.661,199.901,836,921
2/12/20141,189.001,190.001,181.381,186.691,725,673
2/11/20141,180.171,191.871,172.211,190.182,052,813
2/10/20141,171.801,182.401,169.021,172.931,945,639
2/7/20141,167.631,177.901,160.561,177.442,687,308
2/6/20141,151.131,160.161,147.551,159.961,948,254
2/5/20141,143.381,150.771,128.021,143.202,400,619
2/4/20141,137.991,155.001,137.011,138.162,815,737
2/3/20141,179.201,181.721,132.011,133.434,575,602
1/31/20141,171.351,186.541,151.131,180.975,569,794
1/30/20141,145.001,152.491,127.251,135.395,141,107
1/29/20141,119.121,121.751,099.421,106.922,411,641
1/28/20141,110.321,125.751,109.941,123.012,217,723
1/27/20141,126.101,126.501,082.271,101.234,362,978
1/24/20141,151.011,153.551,123.001,123.833,926,347
1/23/20141,160.001,162.491,154.371,160.101,951,643
1/22/20141,166.611,167.891,158.861,165.021,573,846
1/21/20141,160.931,164.001,151.301,163.701,981,099
1/17/20141,156.851,160.631,144.201,150.532,766,140
1/16/20141,149.101,157.931,148.001,156.221,685,699
1/15/20141,152.991,155.001,143.791,148.621,951,012
1/14/20141,137.951,151.001,128.091,149.402,484,514
1/13/20141,126.471,146.911,117.171,122.982,425,615
1/10/20141,139.081,139.081,122.251,130.182,145,560
1/9/20141,143.441,144.221,125.561,130.242,085,565
1/8/20141,146.001,147.321,133.291,141.232,243,444
1/7/20141,125.001,139.691,121.161,138.862,553,999
1/6/20141,113.011,118.861,106.441,117.321,770,782
1/3/20141,115.001,116.931,104.931,105.001,669,229
1/2/20141,115.461,117.751,108.261,113.121,822,719
12/31/20131,112.241,121.001,106.261,120.711,358,300
12/30/20131,120.341,120.501,109.021,109.461,236,709
12/27/20131,120.001,120.281,112.941,118.401,570,140
12/26/20131,114.011,119.001,108.691,117.461,338,507
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
12/20/20131,089.291,101.171,088.001,100.623,267,417
12/19/20131,081.451,091.991,079.081,086.221,666,006
12/18/20131,071.991,084.951,059.041,084.752,212,546
12/17/20131,074.101,080.761,068.381,069.861,539,917
12/16/20131,063.011,074.691,062.011,072.981,606,175
12/13/20131,075.211,076.291,057.891,060.792,164,759
12/12/20131,079.571,082.941,069.001,069.961,596,498
12/11/20131,087.401,091.321,075.171,077.291,711,835
12/10/20131,075.651,092.311,075.651,084.661,856,112
12/9/20131,070.091,082.311,068.021,078.141,484,103
12/6/20131,069.791,070.001,060.081,069.871,431,235
12/5/20131,057.201,059.661,051.091,057.341,134,919
12/4/20131,051.371,063.981,050.001,058.181,192,139
12/3/20131,050.951,063.441,049.021,053.261,678,054
12/2/20131,063.511,066.351,050.761,054.481,375,234
11/29/20131,062.161,066.621,059.451,059.591,192,773
11/27/20131,062.031,068.001,060.001,063.111,123,559
11/26/20131,048.601,061.501,042.941,058.412,287,182
11/25/20131,037.161,053.191,035.021,045.931,613,009
11/22/20131,033.421,036.171,029.221,031.891,254,310
11/21/20131,027.001,038.311,026.001,034.071,092,497
11/20/20131,029.951,033.361,020.361,022.31965,535
11/19/20131,031.721,034.751,023.051,025.201,131,619
11/18/20131,035.751,048.741,029.241,031.551,760,249
11/15/20131,034.871,038.001,030.311,033.561,277,772
11/14/20131,033.921,039.751,030.351,035.231,168,469
11/13/20131,006.751,032.851,006.501,032.471,584,004
11/12/20131,007.701,017.561,005.001,011.781,218,960
11/11/20131,009.511,015.931,008.001,010.591,112,778
11/8/20131,008.751,018.501,008.501,016.031,294,508
11/7/20131,022.611,023.931,007.641,007.951,680,071
11/6/20131,025.601,027.001,015.371,022.75914,624
11/5/20131,020.351,031.651,017.421,021.521,181,488
11/4/20131,031.501,032.371,022.031,026.111,139,185
11/1/20131,031.791,036.001,025.101,027.041,283,938
10/31/20131,028.931,041.521,023.971,030.581,640,035
10/30/20131,037.431,037.511,026.001,030.421,327,100
10/29/20131,019.101,036.941,013.501,036.241,608,296
10/28/20131,015.201,023.431,012.981,015.001,166,400
10/25/20131,028.821,028.821,010.741,015.202,030,838
10/24/20131,031.871,040.571,024.801,025.552,093,154
10/23/20131,001.001,034.751,000.631,031.412,667,586
10/22/20131,005.001,013.00995.791,007.002,211,479
10/21/20131,011.461,019.00999.551,003.303,633,166
10/18/2013976.581,015.46974.001,011.4111,584,258
10/17/2013892.99896.90885.73888.794,256,622
10/16/2013885.87898.33884.01898.032,011,786
10/15/2013875.76885.63874.00882.011,594,777
10/14/2013866.66876.25865.39876.111,243,673
10/11/2013866.03873.48865.30871.991,408,912
10/10/2013863.84868.83860.21868.242,258,931
10/9/2013856.28862.65842.98855.862,653,118
10/8/2013865.32865.98851.63853.671,945,418
10/7/2013867.45873.99864.11865.741,294,017
Trading Center