Research Report

Hotstocked.com has a complete research report available for GOOG stock. Download GOOG report.

Research Report

Get the full report for FREE

Date:	Aug 12, 2009
Price:	Free
Pages:	6
Document Type:	Adobe Acrobat Reader
	Download GOOG report

Example preview:

Historical Prices for Google, Inc (GOOG)

Company

Historical Data for Google Inc. (GOOG)

After Hours: $ 570.00

0.036 (+0.01%)

Volume: 29.94 k

5:24 PM EST Nov 20, 2009

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	569.50	571.60	569.40	569.964	2,006,102	-3.026	-0.53%	569.964
11/19/09	573.77	574.00	570.00	572.99	2,166,467	-3.66	-0.63%	572.99
11/18/09	576.65	578.78	572.07	576.65	1,546,776	-0.84	-0.15%	576.65
11/17/09	574.87	577.50	573.72	577.49	1,916,649	1.21	0.21%	577.49
11/16/09	575.00	576.99	572.78	576.28	2,198,134	4.23	0.74%	576.28
11/13/09	569.29	572.51	566.61	572.05	1,667,272	4.20	0.74%	572.05
11/12/09	569.56	572.90	565.50	567.85	1,886,295	-2.71	-0.47%	567.85
11/11/09	570.48	573.50	565.86	570.56	2,317,187	3.80	0.67%	570.56
11/10/09	562.73	568.78	562.00	566.76	2,229,243	4.25	0.76%	566.76
11/9/09	555.45	562.58	554.23	562.51	2,646,762	11.41	2.07%	562.51
11/6/09	547.72	551.78	545.50	551.10	1,826,605	2.45	0.45%	551.10
11/5/09	543.49	549.77	542.664	548.65	1,843,005	8.32	1.54%	548.65
11/4/09	540.80	545.50	536.42	540.33	2,332,145	3.04	0.57%	540.33
11/3/09	530.01	537.50	528.3001	537.29	2,378,450	3.30	0.62%	537.29
11/2/09	537.08	539.46	528.241	533.99	3,200,319	-2.13	-0.40%	533.99
10/30/09	550.00	550.17	534.24	536.12	3,464,759	-14.93	-2.71%	536.12
10/29/09	543.01	551.83	541.00	551.05	2,521,015	10.75	1.99%	551.05
10/28/09	547.87	550.00	538.25	540.30	2,567,348	-7.99	-1.46%	540.30
10/27/09	550.97	554.56	544.16	548.29	3,215,737	-5.92	-1.07%	548.29
10/26/09	555.75	561.64	550.89	554.21	2,966,793	0.52	0.09%	554.21
10/23/09	555.25	557.89	551.20	553.69	2,392,089	-0.40	-0.07%	553.69
10/22/09	550.00	555.00	548.00	554.09	2,336,016	2.99	0.54%	554.09
10/21/09	549.91	559.35	549.00	551.10	3,669,965	-0.62	-0.11%	551.10
10/20/09	551.64	552.95	540.70	551.72	4,041,360	-0.37	-0.07%	551.72
10/19/09	552.69	553.60	548.73	552.09	3,217,879	2.24	0.41%	552.09
10/16/09	547.33	554.75	544.53	549.85	8,834,754	19.94	3.76%	549.85
10/15/09	533.75	536.90	527.27	529.91	6,051,306	-5.41	-1.01%	529.91
10/14/09	532.46	535.58	530.00	535.32	3,254,594	9.21	1.75%	535.32
10/13/09	524.39	527.46	521.38	526.11	3,036,650	2.07	0.40%	526.11
10/12/09	523.42	525.76	519.3201	524.04	3,318,043	7.79	1.51%	524.04
10/9/09	516.65	521.51	514.50	516.25	2,734,922	2.07	0.40%	516.25
10/8/09	519.57	523.25	513.34	514.18	4,303,777	-3.36	-0.65%	514.18
10/7/09	499.00	518.99	497.81	517.54	4,870,462	18.80	3.77%	517.54
10/6/09	491.7001	499.37	491.7001	498.74	2,728,107	10.22	2.09%	498.74
10/5/09	487.65	492.43	483.34	488.52	2,143,286	3.94	0.81%	488.52
10/2/09	483.74	491.74	482.60	484.58	2,599,094	-2.62	-0.54%	484.58
10/1/09	493.00	496.47	487.00	487.20	2,811,134	-8.65	-1.74%	487.20
9/30/09	500.00	500.14	487.24	495.85	3,140,594	-2.68	-0.54%	495.85
9/29/09	499.53	499.75	493.01	498.53	2,098,019	0.00	0.00%	498.53
9/28/09	494.84	501.50	493.295	498.53	1,839,240	6.05	1.23%	498.53
9/25/09	494.29	499.93	492.00	492.48	2,047,222	-4.29	-0.86%	492.48
9/24/09	500.47	501.41	493.00	496.77	2,525,823	-1.69	-0.34%	496.77
9/23/09	500.78	507.00	497.71	498.46	2,703,238	-0.60	-0.12%	498.46
9/22/09	500.92	501.99	497.81	499.06	3,033,184	2.06	0.41%	499.06
9/21/09	487.74	498.90	486.22	497.00	2,116,365	5.54	1.13%	497.00
9/18/09	496.77	496.98	491.23	491.46	3,282,965	-0.26	-0.05%	491.46
9/17/09	490.57	497.37	487.15	491.72	4,477,799	3.43	0.70%	491.72
9/16/09	479.80	489.37	478.48	488.29	2,577,042	10.75	2.25%	488.29
9/15/09	475.08	478.91	472.71	477.54	2,396,905	2.42	0.51%	477.54
9/14/09	470.51	476.80	470.05	475.12	1,975,087	2.98	0.63%	475.12
9/11/09	470.40	473.30	467.63	472.14	1,901,391	1.20	0.25%	472.14
9/10/09	466.65	470.94	462.00	470.94	2,532,269	6.97	1.50%	470.94
9/9/09	459.06	466.27	458.80	463.97	2,191,940	5.35	1.17%	463.97
9/8/09	464.29	466.99	455.84	458.62	2,653,307	-2.68	-0.58%	458.62
9/4/09	457.57	462.60	455.78	461.30	1,499,113	3.78	0.83%	461.30
9/3/09	455.82	458.25	455.00	457.52	1,644,775	4.51	1.00%	457.52
9/2/09	455.82	458.33	452.59	453.01	1,803,647	-2.751	-0.60%	453.01
9/1/09	459.68	466.82	454.42	455.761	2,592,105	-5.909	-1.28%	455.761
8/31/09	459.79	461.86	458.00	461.67	1,937,227	-3.08	-0.66%	461.67
8/28/09	469.26	472.37	463.38	464.75	1,771,543	-1.31	-0.28%	464.75
8/27/09	468.58	468.58	460.73	466.06	1,998,493	-1.94	-0.41%	466.06
8/26/09	472.76	473.00	466.70	468.00	1,986,147	-3.37	-0.71%	468.00
8/25/09	469.13	474.35	468.72	471.37	2,340,493	2.64	0.56%	471.37
8/24/09	467.35	470.09	464.425	468.73	2,453,129	3.49	0.75%	468.73

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.