Alphabet-C (NQ: GOOG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	38.77	39.00	38.66	38.82	31,643,288	+0.11(+0.29%)
Sep 29, 2016	39.03	39.25	38.67	38.71	26,058,260	-0.33(-0.84%)
Sep 28, 2016	38.85	39.05	38.70	39.03	22,183,736	-0.07(-0.19%)
Sep 27, 2016	38.73	39.25	38.67	39.11	22,854,016	+0.44(+1.14%)
Sep 26, 2016	39.09	39.09	38.61	38.67	30,691,646	-0.63(-1.61%)
Sep 23, 2016	39.28	39.40	39.16	39.30	28,270,874	-0.02(-0.04%)
Sep 22, 2016	38.96	39.45	38.88	39.32	29,727,050	+0.55(+1.42%)
Sep 21, 2016	38.59	38.81	38.37	38.77	23,380,776	+0.24(+0.62%)
Sep 20, 2016	38.41	38.62	38.38	38.53	19,594,892	+0.29(+0.75%)
Sep 19, 2016	38.58	38.66	38.18	38.24	23,482,972	-0.16(-0.41%)
Sep 16, 2016	38.44	38.44	38.19	38.40	41,033,400	-0.14(-0.37%)
Sep 15, 2016	38.10	38.65	37.95	38.54	26,965,670	+0.46(+1.22%)
Sep 14, 2016	37.94	38.34	37.91	38.08	21,913,308	+0.14(+0.37%)
Sep 13, 2016	38.18	38.27	37.75	37.94	27,931,728	-0.47(-1.21%)
Sep 12, 2016	37.71	38.47	37.66	38.41	26,249,556	+0.47(+1.23%)
Sep 09, 2016	38.46	38.62	37.94	37.94	37,752,832	-0.78(-2.02%)
Sep 08, 2016	38.89	38.97	38.63	38.72	25,433,890	-0.25(-0.64%)
Sep 07, 2016	38.96	39.09	38.77	38.97	17,898,424	+0.01(+0.03%)
Sep 06, 2016	38.63	39.06	38.51	38.96	28,888,196	+0.43(+1.12%)
Sep 02, 2016	38.61	38.53	38.53	38.53	21,410,336	+0.13(+0.35%)
Sep 01, 2016	38.42	38.51	38.17	38.40	18,523,594	+0.09(+0.23%)
Aug 31, 2016	38.31	38.41	38.23	38.31	24,989,584	-0.10(-0.27%)
Aug 30, 2016	38.42	38.68	38.30	38.41	22,624,616	-0.15(-0.40%)
Aug 29, 2016	38.39	38.71	38.29	38.56	16,970,590	+0.13(+0.34%)
Aug 26, 2016	38.41	38.76	38.25	38.43	23,360,172	+0.01(+0.02%)
Aug 25, 2016	38.31	38.55	38.12	38.43	18,558,214	-0.01(-0.03%)
Aug 24, 2016	38.49	38.68	38.31	38.44	21,464,198	-0.12(-0.32%)
Aug 23, 2016	38.73	38.78	38.55	38.56	18,580,900	-0.00(-0.01%)
Aug 22, 2016	38.62	38.68	38.46	38.56	19,048,892	-0.16(-0.42%)
Aug 19, 2016	38.71	38.81	38.61	38.73	17,250,528	-0.10(-0.27%)
Aug 18, 2016	38.96	39.10	38.81	38.83	14,404,953	-0.12(-0.31%)
Aug 17, 2016	38.82	39.00	38.63	38.95	18,504,854	+0.14(+0.36%)
Aug 16, 2016	38.97	39.00	38.63	38.81	20,583,156	-0.26(-0.68%)
Aug 15, 2016	39.14	39.33	38.96	39.08	18,785,072	-0.04(-0.10%)
Aug 12, 2016	39.03	39.13	38.98	39.12	14,826,813	-0.08(-0.21%)
Aug 11, 2016	39.21	39.44	39.10	39.20	19,478,760	+0.01(+0.02%)
Aug 10, 2016	39.14	39.30	39.09	39.19	15,744,856	+0.02(+0.05%)
Aug 09, 2016	39.01	39.40	38.98	39.17	26,406,896	+0.12(+0.32%)
Aug 08, 2016	39.06	39.09	38.86	39.04	22,176,106	-0.02(-0.06%)
Aug 05, 2016	38.65	39.11	38.57	39.07	36,065,092	+0.53(+1.38%)
Aug 04, 2016	38.57	38.66	38.40	38.54	22,825,604	-0.08(-0.20%)
Aug 03, 2016	38.32	38.62	38.30	38.62	25,753,332	+0.11(+0.27%)
Aug 02, 2016	38.39	38.75	38.35	38.51	35,726,088	-0.09(-0.23%)
Aug 01, 2016	38.01	38.98	38.01	38.60	54,063,952	+0.20(+0.53%)
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%)

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.