Alphabet-C (NQ: GOOG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	38.59	38.88	38.29	38.40	76,917,064	+1.14(+3.07%)
Jul 28, 2016	37.31	37.38	36.92	37.25	70,479,552	+0.21(+0.56%)
Jul 27, 2016	36.87	37.18	36.81	37.05	30,273,310	+0.17(+0.45%)
Jul 26, 2016	36.91	37.04	36.67	36.88	23,749,394	-0.07(-0.18%)
Jul 25, 2016	36.99	37.09	36.83	36.95	20,669,254	-0.15(-0.40%)
Jul 22, 2016	37.05	37.12	36.79	37.09	25,225,132	+0.21(+0.56%)
Jul 21, 2016	36.98	37.04	36.75	36.89	20,548,556	-0.13(-0.35%)
Jul 20, 2016	36.82	37.06	36.81	37.02	25,808,676	+0.21(+0.57%)
Jul 19, 2016	36.45	36.81	36.41	36.81	24,576,756	+0.16(+0.43%)
Jul 18, 2016	36.09	36.76	36.02	36.65	25,917,038	+0.70(+1.94%)
Jul 15, 2016	36.25	36.25	35.91	35.95	25,615,896	-0.05(-0.15%)
Jul 14, 2016	36.04	36.06	35.86	36.01	19,025,486	+0.20(+0.55%)
Jul 13, 2016	36.14	36.16	35.80	35.81	18,735,416	-0.18(-0.51%)
Jul 12, 2016	35.92	36.11	35.75	35.99	26,752,648	+0.28(+0.78%)
Jul 11, 2016	35.36	35.78	35.32	35.71	22,237,136	+0.47(+1.34%)
Jul 08, 2016	34.94	35.25	34.73	35.24	31,539,168	+0.51(+1.48%)
Jul 07, 2016	34.86	34.87	34.37	34.73	26,103,530	+0.02(+0.06%)
Jul 05, 2016	34.76	34.81	34.40	34.71	29,295,398	-0.21(-0.61%)
Jul 01, 2016	34.57	34.92	34.92	34.92	26,924,604	+0.36(+1.03%)
Jun 30, 2016	34.23	34.58	34.14	34.57	31,986,136	+0.40(+1.17%)
Jun 29, 2016	34.11	34.33	34.03	34.17	38,689,536	+0.20(+0.60%)
Jun 28, 2016	33.91	33.98	33.61	33.96	43,524,272	+0.59(+1.76%)
Jun 27, 2016	33.51	33.58	33.13	33.38	52,857,220	-0.35(-1.03%)
Jun 24, 2016	33.72	34.43	33.66	33.72	89,081,696	-1.33(-3.80%)
Jun 23, 2016	34.83	35.06	34.31	35.05	43,458,076	+0.22(+0.63%)
Jun 22, 2016	34.91	35.00	34.61	34.83	23,706,526	+0.08(+0.22%)
Jun 21, 2016	34.88	35.10	34.56	34.76	29,344,154	+0.11(+0.32%)
Jun 20, 2016	34.90	35.08	34.63	34.65	41,697,436	+0.10(+0.29%)
Jun 17, 2016	35.39	35.40	34.38	34.55	68,124,576	-0.93(-2.62%)
Jun 16, 2016	35.70	35.79	35.12	35.48	39,689,392	-0.43(-1.19%)
Jun 15, 2016	35.91	36.11	35.82	35.91	24,316,138	+0.03(+0.09%)
Jun 14, 2016	35.78	36.08	35.62	35.87	26,151,024	-0.00(-0.01%)
Jun 13, 2016	35.78	36.23	35.78	35.88	25,203,248	-0.05(-0.15%)
Jun 10, 2016	35.93	36.25	35.78	35.93	24,356,544	-0.46(-1.26%)
Jun 09, 2016	36.10	36.44	36.08	36.39	19,795,040	+0.02(+0.04%)
Jun 08, 2016	36.16	36.39	35.99	36.37	31,707,140	+0.58(+1.62%)
Jun 07, 2016	35.95	36.06	35.79	35.79	26,765,502	+0.01(+0.01%)
Jun 06, 2016	36.20	36.20	35.69	35.79	31,355,520	-0.29(-0.80%)
Jun 03, 2016	36.42	36.43	35.99	36.08	24,552,968	-0.40(-1.10%)
Jun 02, 2016	36.58	36.61	36.17	36.48	26,866,598	-0.19(-0.51%)
Jun 01, 2016	36.68	36.82	36.49	36.67	25,100,390	-0.08(-0.21%)
May 31, 2016	36.55	36.94	36.52	36.74	42,638,964	+0.15(+0.42%)
May 27, 2016	36.16	36.59	36.59	36.59	39,544,948	+0.43(+1.18%)
May 26, 2016	36.10	36.38	35.97	36.16	31,544,576	-0.06(-0.16%)
May 25, 2016	36.00	36.33	35.94	36.22	32,687,234	+0.26(+0.72%)
May 24, 2016	35.30	36.01	35.30	35.96	38,625,484	+0.79(+2.25%)
May 23, 2016	35.29	35.53	35.17	35.17	26,636,296	-0.27(-0.77%)
May 20, 2016	35.04	35.69	34.99	35.45	36,609,352	+0.47(+1.35%)
May 19, 2016	35.08	35.26	34.80	34.98	33,440,230	-0.32(-0.89%)
May 18, 2016	35.14	35.54	34.99	35.29	35,376,932	+0.02(+0.06%)
May 17, 2016	35.76	36.03	35.17	35.27	40,067,804	-0.51(-1.43%)
May 16, 2016	35.42	35.88	35.24	35.78	26,371,354	+0.28(+0.80%)
May 13, 2016	35.56	35.79	35.42	35.50	26,319,896	-0.12(-0.35%)
May 12, 2016	35.81	35.90	35.41	35.62	27,257,202	-0.10(-0.28%)
May 11, 2016	36.13	36.18	35.60	35.72	33,869,756	-0.39(-1.09%)
May 10, 2016	35.80	36.13	35.75	36.12	31,426,280	+0.51(+1.44%)
May 09, 2016	35.56	35.89	35.46	35.60	30,238,550	+0.09(+0.25%)
May 06, 2016	34.88	35.55	34.87	35.52	36,627,452	+0.48(+1.38%)
May 05, 2016	34.85	35.08	34.75	35.03	33,704,672	+0.29(+0.82%)
May 04, 2016	34.49	34.95	34.41	34.75	33,907,960	+0.17(+0.48%)
May 03, 2016	34.80	34.85	34.56	34.58	30,905,990	-0.29(-0.84%)

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.