Alphabet-C (NQ: GOOG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	56.09	56.31	55.10	55.17	37,667,316	-0.68(-1.21%)
Feb 27, 2018	57.00	57.14	55.84	55.85	35,517,712	-1.27(-2.23%)
Feb 26, 2018	56.33	57.13	56.27	57.12	31,204,568	+0.85(+1.51%)
Feb 23, 2018	55.57	56.30	55.17	56.28	25,248,058	+1.01(+1.82%)
Feb 22, 2018			55.07	55.27	26,234,240	-0.24(-0.42%)
Feb 21, 2018	55.26	56.63	55.25	55.50	30,222,272	+0.44(+0.81%)
Feb 20, 2018	54.47	55.63	54.36	55.06	27,872,240	+0.38(+0.70%)
Feb 16, 2018		54.68	54.68	54.68	0	+0.26(+0.48%)
Feb 15, 2018	53.89	54.51	53.39	54.41	35,987,384	+0.99(+1.85%)
Feb 14, 2018	52.39	53.53	52.28	53.42	31,144,960	+0.88(+1.67%)
Feb 13, 2018	52.19	52.86	52.15	52.55	24,311,394	+0.01(+0.02%)
Feb 12, 2018	52.34	53.01	51.99	52.54	41,192,400	+0.71(+1.36%)
Feb 09, 2018	50.80	52.14	49.57	51.83	70,197,032	+1.81(+3.62%)
Feb 08, 2018		52.87	49.98	50.02	56,292,344	-2.35(-4.49%)
Feb 07, 2018	54.02	54.03	52.35	52.37	47,355,608	-1.60(-2.96%)
Feb 06, 2018	51.30	54.02	51.10	53.97	68,895,488	+0.65(+1.22%)
Feb 05, 2018	54.47	55.34	52.54	53.32	75,544,744	-2.22(-3.99%)
Feb 02, 2018	56.04	56.09	55.30	55.53	97,269,424	-2.79(-4.78%)
Feb 01, 2018	58.06	58.63	57.81	58.32	48,092,564	-0.11(-0.19%)
Jan 31, 2018	58.46	58.58	57.89	58.43	30,790,358	+0.31(+0.54%)
Jan 30, 2018	58.33	58.76	58.11	58.12	31,157,314	-0.59(-1.01%)
Jan 29, 2018	58.76	59.28	58.53	58.71	26,777,416	-0.01(-0.02%)
Jan 26, 2018	58.69	58.73	57.84	58.73	40,421,044	+0.27(+0.47%)
Jan 25, 2018	58.56	58.73	58.07	58.45	29,633,002	+0.31(+0.53%)
Jan 24, 2018	58.80	58.93	57.99	58.15	27,691,976	-0.29(-0.49%)
Jan 23, 2018	57.93	58.51	57.87	58.43	26,554,062	+0.71(+1.23%)
Jan 22, 2018	56.81	57.93	56.69	57.72	32,363,966	+0.91(+1.61%)
Jan 19, 2018	56.53	56.83	56.35	56.81	35,605,052	+0.39(+0.68%)
Jan 18, 2018		56.56	55.81	56.43	23,963,838	-0.11(-0.19%)
Jan 17, 2018	56.25	56.57	55.79	56.53	24,038,002	+0.51(+0.91%)
Jan 16, 2018	56.56	56.93	55.83	56.02	31,502,388	-0.02(-0.04%)
Jan 12, 2018		56.05	56.05	56.05	0	+0.84(+1.51%)
Jan 11, 2018	55.25	55.26	54.94	55.21	19,585,882	+0.15(+0.26%)
Jan 10, 2018				55.07	20,869,902	-0.18(-0.33%)
Jan 09, 2018	55.41	55.47	55.01	55.25	18,068,818	-0.03(-0.06%)
Jan 08, 2018	55.05	55.50	55.02	55.28	20,963,208	+0.24(+0.43%)
Jan 05, 2018	54.64	55.14	54.54	55.05	25,611,572	+0.79(+1.46%)
Jan 04, 2018	54.34	54.62	54.14	54.26	20,097,744	+0.20(+0.36%)
Jan 03, 2018	53.16	54.25	53.10	54.06	28,630,262	+0.87(+1.64%)
Jan 02, 2018	52.36	53.29	52.20	53.19	24,756,600	+0.93(+1.78%)
Dec 29, 2017		52.26	52.26	52.26	0	-0.09(-0.17%)
Dec 28, 2017	52.52	52.68	52.18	52.35	16,711,896	-0.06(-0.12%)
Dec 27, 2017	52.81	52.86	52.34	52.41	25,466,866	-0.37(-0.70%)
Dec 26, 2017	52.84	52.95	52.45	52.78	15,241,484	-0.17(-0.32%)
Dec 22, 2017	53.00	53.15	52.91	52.95	15,119,085	-0.18(-0.33%)
Dec 21, 2017	53.19	53.41	53.03	53.12	19,753,572	-0.07(-0.12%)
Dec 20, 2017	53.53	53.61	53.02	53.19	25,394,584	-0.29(-0.54%)
Dec 19, 2017	53.70	53.78	53.12	53.47	26,799,000	-0.32(-0.60%)
Dec 18, 2017	53.24	53.86	53.04	53.80	31,075,942	+0.65(+1.22%)
Dec 15, 2017	52.67	53.32	52.42	53.15	65,593,176	+0.75(+1.43%)
Dec 14, 2017	52.19	52.86	52.10	52.40	31,209,914	+0.43(+0.82%)
Dec 13, 2017	52.25	52.27	51.86	51.97	24,436,616	+0.01(+0.01%)
Dec 12, 2017	51.92	52.46	51.73	51.96	25,619,920	-0.03(-0.06%)
Dec 11, 2017	51.72	52.13	51.54	52.00	23,855,736	+0.20(+0.39%)
Dec 08, 2017	51.82	52.04	51.57	51.79	25,844,856	+0.31(+0.59%)
Dec 07, 2017	50.96	51.65	50.85	51.49	29,197,408	+0.63(+1.23%)
Dec 06, 2017	50.02	51.19	50.00	50.86	25,199,322	+0.66(+1.32%)
Dec 05, 2017		50.97	49.36	50.20	41,375,468	+0.32(+0.65%)
Dec 04, 2017	50.58	50.60	49.72	49.88	38,168,144	-0.57(-1.14%)

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.