Amazon.com (NQ: AMZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	4.181	4.246	4.123	4.183	159,694,944	+0.03(+0.76%)
Jun 29, 2009	4.194	4.210	4.120	4.152	125,404,280	-0.04(-1.01%)
Jun 26, 2009	4.095	4.207	4.056	4.194	175,515,776	+0.08(+2.04%)
Jun 25, 2009	4.064	4.112	3.951	4.110	147,207,856	+0.15(+3.70%)
Jun 24, 2009	3.900	4.027	3.890	3.963	121,627,960	+0.08(+2.05%)
Jun 23, 2009	3.949	3.955	3.812	3.884	148,311,024	-0.07(-1.86%)
Jun 22, 2009	4.120	4.122	3.928	3.958	194,876,176	-0.19(-4.59%)
Jun 19, 2009	4.107	4.173	4.075	4.148	108,830,080	+0.07(+1.67%)
Jun 18, 2009	4.141	4.147	4.050	4.080	109,061,176	-0.05(-1.28%)
Jun 17, 2009	4.125	4.215	4.032	4.133	155,700,272	+0.03(+0.61%)
Jun 16, 2009	4.185	4.197	4.064	4.107	109,314,296	-0.05(-1.24%)
Jun 15, 2009	4.141	4.165	4.050	4.159	108,035,656	-0.04(-1.07%)
Jun 12, 2009	4.252	4.260	4.101	4.204	124,461,080	-0.08(-1.88%)
Jun 11, 2009	4.315	4.375	4.253	4.285	100,192,280	-0.04(-1.04%)
Jun 10, 2009	4.379	4.428	4.242	4.330	121,471,320	-0.02(-0.56%)
Jun 09, 2009	4.346	4.383	4.309	4.354	89,500,776	+0.04(+0.83%)
Jun 08, 2009	4.290	4.359	4.255	4.318	112,039,976	-0.06(-1.37%)
Jun 05, 2009	4.314	4.397	4.265	4.378	165,273,984	+0.10(+2.39%)
Jun 04, 2009	4.271	4.320	4.229	4.276	109,306,136	-0.01(-0.19%)
Jun 03, 2009	4.121	4.285	4.157	4.284	152,067,200	+0.04(+0.88%)
Jun 02, 2009	4.121	4.272	4.105	4.247	187,938,912	+0.09(+2.26%)
Jun 01, 2009	3.910	4.240	3.874	4.152	215,916,640	+0.25(+6.49%)
May 29, 2009	3.886	3.901	3.820	3.900	101,466,560	+0.02(+0.44%)
May 28, 2009	3.885	3.955	3.794	3.882	98,860,920	+0.03(+0.71%)
May 27, 2009	3.925	3.975	3.837	3.855	111,341,616	-0.06(-1.65%)
May 26, 2009	3.752	3.924	3.728	3.920	133,946,176	+0.14(+3.64%)
May 22, 2009	3.805	3.852	3.751	3.782	69,702,216	-0.02(-0.42%)
May 21, 2009	3.837	3.898	3.770	3.798	112,809,256	-0.10(-2.58%)
May 20, 2009	3.925	4.056	3.871	3.898	147,018,752	+0.00(+0.13%)
May 19, 2009	3.772	3.948	3.756	3.893	160,576,384	+0.10(+2.53%)
May 18, 2009	3.698	3.798	3.655	3.797	136,580,240	+0.12(+3.19%)
May 15, 2009	3.727	3.811	3.671	3.680	160,232,272	-0.08(-2.01%)
May 14, 2009	3.689	3.803	3.666	3.756	186,829,792	+0.05(+1.24%)
May 13, 2009	3.812	3.833	3.700	3.709	175,408,944	-0.19(-4.80%)
May 12, 2009	3.935	3.949	3.826	3.897	110,973,440	-0.03(-0.87%)
May 11, 2009	3.840	3.993	3.800	3.930	137,432,240	+0.03(+0.85%)
May 08, 2009	3.985	4.011	3.816	3.897	163,890,416	-0.07(-1.68%)
May 07, 2009	4.136	4.138	3.894	3.964	192,637,440	-0.14(-3.31%)
May 06, 2009	4.144	4.180	3.983	4.099	172,079,632	+0.00(+0.11%)
May 05, 2009	4.051	4.100	4.010	4.095	117,405,936	+0.11(+2.67%)
May 04, 2009	4.013	4.067	3.942	3.989	140,385,632	+0.04(+1.03%)
May 01, 2009	4.019	4.019	3.893	3.948	122,456,200	-0.08(-1.94%)
Apr 30, 2009	4.046	4.133	3.994	4.026	170,752,000	+0.04(+0.91%)
Apr 29, 2009	4.149	4.149	3.963	3.990	194,490,416	-0.13(-3.17%)
Apr 28, 2009	4.134	4.268	4.120	4.120	158,479,376	-0.04(-0.87%)
Apr 27, 2009	4.194	4.249	4.111	4.156	194,117,280	-0.07(-1.59%)
Apr 24, 2009	4.101	4.334	4.037	4.223	469,710,592	+0.19(+4.78%)
Apr 23, 2009	4.066	4.103	3.954	4.030	320,547,520	+0.07(+1.78%)
Apr 22, 2009	3.904	4.109	3.890	3.960	175,104,992	+0.02(+0.58%)
Apr 21, 2009	3.866	3.955	3.865	3.937	143,240,512	+0.06(+1.51%)
Apr 20, 2009	3.922	3.990	3.841	3.878	173,748,832	-0.02(-0.61%)
Apr 17, 2009	3.839	3.936	3.794	3.902	148,574,784	+0.04(+1.04%)
Apr 16, 2009	3.767	3.874	3.758	3.862	149,354,560	+0.13(+3.40%)
Apr 15, 2009	3.775	3.791	3.675	3.736	188,255,584	-0.13(-3.25%)
Apr 14, 2009	3.900	3.973	3.847	3.861	123,207,720	-0.09(-2.18%)
Apr 13, 2009	3.992	3.998	3.893	3.947	124,242,480	-0.04(-1.04%)
Apr 09, 2009	3.876	4.000	3.863	3.989	141,659,200	+0.14(+3.62%)
Apr 08, 2009	3.796	3.856	3.729	3.849	113,058,280	+0.07(+1.95%)
Apr 07, 2009	3.849	3.854	3.744	3.776	114,975,200	-0.12(-3.18%)
Apr 06, 2009	3.863	3.918	3.800	3.900	115,018,960	-0.01(-0.23%)
Apr 03, 2009	3.821	3.916	3.775	3.909	116,212,240	+0.09(+2.40%)
Apr 02, 2009	3.682	3.862	3.672	3.817	221,337,296	+0.14(+3.86%)