Alphabet-A (NQ: GOOGL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.93	41.11	40.62	40.96	40,420,176	-0.18(-0.44%)
Jan 30, 2017	41.80	41.81	41.00	41.14	70,386,448	-1.06(-2.51%)
Jan 27, 2017	42.90	43.30	42.05	42.20	75,136,080	-0.60(-1.39%)
Jan 26, 2017	42.90	43.00	42.48	42.80	69,737,704	-0.07(-0.17%)
Jan 25, 2017	42.63	42.89	42.44	42.87	33,226,010	+0.45(+1.05%)
Jan 24, 2017	42.30	42.53	42.07	42.43	33,776,160	+0.25(+0.60%)
Jan 23, 2017	41.53	42.23	41.39	42.17	49,198,460	+0.81(+1.96%)
Jan 20, 2017	41.41	41.41	41.18	41.36	26,153,642	+0.19(+0.46%)
Jan 19, 2017	41.40	41.60	41.15	41.17	21,431,910	-0.23(-0.56%)
Jan 18, 2017	41.44	41.44	41.16	41.40	20,561,292	+0.08(+0.19%)
Jan 17, 2017	41.45	41.46	41.11	41.33	28,850,614	-0.17(-0.42%)
Jan 13, 2017		41.50	41.50	41.50	0	+0.07(+0.17%)
Jan 12, 2017	41.37	41.47	41.00	41.43	27,030,188	-0.02(-0.04%)
Jan 11, 2017	41.28	41.45	41.03	41.45	26,532,016	+0.19(+0.47%)
Jan 10, 2017	41.31	41.42	41.11	41.25	23,973,364	-0.06(-0.14%)
Jan 09, 2017	41.27	41.47	41.03	41.31	28,208,318	+0.10(+0.24%)
Jan 06, 2017	40.70	41.40	40.53	41.21	40,388,240	+0.61(+1.50%)
Jan 05, 2017	40.33	40.64	40.25	40.60	26,837,106	+0.26(+0.65%)
Jan 04, 2017	40.45	40.62	40.16	40.34	30,332,434	-0.01(-0.03%)
Jan 03, 2017	39.99	40.53	39.80	40.35	39,226,348	+0.78(+1.96%)
Dec 30, 2016		39.58	39.58	39.58	0	-0.52(-1.30%)
Dec 29, 2016	40.07	40.24	39.86	40.10	21,166,084	-0.08(-0.21%)
Dec 28, 2016	40.62	40.62	40.08	40.18	24,314,894	-0.27(-0.66%)
Dec 27, 2016	40.39	40.75	40.24	40.45	19,538,600	+0.11(+0.26%)
Dec 23, 2016		40.34	40.34	40.34	0	-0.09(-0.23%)
Dec 22, 2016	40.41	40.51	40.26	40.44	22,668,348	-0.13(-0.31%)
Dec 21, 2016	40.74	40.74	40.21	40.56	29,219,178	-0.15(-0.37%)
Dec 20, 2016	40.62	40.78	40.50	40.71	25,460,608	+0.13(+0.33%)
Dec 19, 2016	40.42	40.76	40.18	40.58	25,298,922	+0.13(+0.33%)
Dec 16, 2016	40.87	40.91	40.36	40.45	52,036,976	-0.29(-0.71%)
Dec 15, 2016	40.82	41.10	40.55	40.74	35,434,604	-0.11(-0.27%)
Dec 14, 2016	40.75	41.17	40.59	40.85	36,000,472	+0.13(+0.31%)
Dec 13, 2016	40.57	41.17	40.55	40.72	42,138,468	+0.37(+0.92%)
Dec 12, 2016	40.19	40.52	40.18	40.35	32,609,404	-0.08(-0.19%)
Dec 09, 2016	39.92	40.45	39.86	40.43	38,132,976	+0.71(+1.80%)
Dec 08, 2016	39.60	39.90	39.35	39.71	32,279,386	+0.18(+0.47%)
Dec 07, 2016	38.95	39.55	38.63	39.53	40,616,284	+0.76(+1.97%)
Dec 06, 2016	38.96	39.22	38.62	38.76	34,705,388	-0.10(-0.26%)
Dec 05, 2016	38.46	38.96	38.30	38.87	33,793,920	+0.69(+1.80%)
Dec 02, 2016	38.05	38.48	37.91	38.18	34,416,376	+0.01(+0.02%)
Dec 01, 2016	38.88	38.89	37.62	38.17	57,392,576	-0.58(-1.49%)
Nov 30, 2016	39.41	39.53	38.61	38.75	45,554,444	-0.68(-1.72%)
Nov 29, 2016	39.37	39.78	39.22	39.43	31,271,610	+0.18(+0.46%)
Nov 28, 2016	38.87	39.94	38.86	39.24	51,476,992	+0.28(+0.71%)
Nov 25, 2016	39.09	39.10	38.86	38.97	12,285,064	+0.06(+0.16%)
Nov 23, 2016		38.91	38.91	38.91	0	-0.30(-0.76%)
Nov 22, 2016	39.40	39.64	39.14	39.20	27,894,538	+0.01(+0.03%)
Nov 21, 2016	38.86	39.28	38.78	39.20	32,642,142	+0.44(+1.14%)
Nov 18, 2016	39.31	39.52	38.72	38.75	36,166,740	-0.51(-1.30%)
Nov 17, 2016	39.08	39.40	38.95	39.26	30,691,144	+0.31(+0.79%)
Nov 16, 2016	38.48	39.13	38.27	38.95	35,993,424	+0.24(+0.62%)
Nov 15, 2016	38.23	38.97	38.22	38.71	58,933,520	+1.10(+2.91%)
Nov 14, 2016	38.54	38.54	37.14	37.62	73,740,200	-0.93(-2.40%)
Nov 11, 2016	38.80	38.82	38.23	38.54	71,935,288	-0.43(-1.09%)
Nov 10, 2016	40.45	40.46	38.53	38.97	118,267,624	-1.26(-3.14%)
Nov 09, 2016	40.05	40.54	39.57	40.23	61,985,240	-0.32(-0.79%)
Nov 08, 2016	40.06	40.76	39.94	40.55	35,282,388	+0.50(+1.24%)
Nov 07, 2016	39.70	40.20	39.60	40.06	39,782,128	+1.05(+2.68%)
Nov 04, 2016	38.52	39.38	38.51	39.01	39,457,296	-0.05(-0.14%)
Nov 03, 2016	39.18	39.45	38.89	39.06	43,553,248	-0.31(-0.79%)
Nov 02, 2016	40.29	40.29	39.20	39.38	46,952,808	-0.85(-2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.