Amazon.com (NQ: AMZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	4.096	4.098	4.018	4.059	105,274,896	-0.08(-1.90%)
Aug 28, 2009	4.239	4.250	4.128	4.138	92,414,536	-0.08(-1.84%)
Aug 27, 2009	4.200	4.242	4.157	4.215	79,952,440	+0.02(+0.37%)
Aug 26, 2009	4.205	4.238	4.169	4.200	72,274,960	-0.01(-0.23%)
Aug 25, 2009	4.233	4.317	4.197	4.210	95,819,936	-0.02(-0.37%)
Aug 24, 2009	4.258	4.279	4.212	4.225	94,463,080	-0.03(-0.59%)
Aug 21, 2009	4.239	4.253	4.177	4.250	122,624,856	+0.05(+1.08%)
Aug 20, 2009	4.149	4.218	4.133	4.205	107,498,816	+0.05(+1.31%)
Aug 19, 2009	4.045	4.150	4.024	4.150	103,411,880	+0.04(+1.07%)
Aug 18, 2009	4.071	4.134	4.040	4.106	117,669,600	+0.05(+1.31%)
Aug 17, 2009	4.058	4.089	4.013	4.053	137,771,840	-0.13(-3.02%)
Aug 14, 2009	4.205	4.208	4.139	4.179	98,509,936	-0.05(-1.21%)
Aug 13, 2009	4.286	4.319	4.204	4.230	114,247,616	-0.07(-1.58%)
Aug 12, 2009	4.171	4.330	4.169	4.298	112,387,400	+0.12(+2.87%)
Aug 11, 2009	4.182	4.220	4.122	4.178	100,498,136	-0.04(-1.04%)
Aug 10, 2009	4.250	4.274	4.163	4.222	88,687,440	-0.04(-1.03%)
Aug 07, 2009	4.205	4.298	4.205	4.266	112,563,816	+0.04(+1.01%)
Aug 06, 2009	4.215	4.242	4.152	4.223	93,859,480	+0.01(+0.21%)
Aug 05, 2009	4.282	4.287	4.151	4.215	145,583,152	-0.08(-1.76%)
Aug 04, 2009	4.374	4.374	4.247	4.290	123,538,176	-0.08(-1.88%)
Aug 03, 2009	4.328	4.410	4.328	4.372	133,259,776	+0.08(+1.96%)
Jul 31, 2009	4.288	4.338	4.231	4.288	117,736,880	-0.02(-0.38%)
Jul 30, 2009	4.282	4.362	4.258	4.304	145,062,816	+0.09(+2.07%)
Jul 29, 2009	4.223	4.275	4.176	4.217	130,056,160	-0.03(-0.75%)
Jul 28, 2009	4.192	4.282	4.130	4.249	175,368,400	+0.04(+0.88%)
Jul 27, 2009	4.260	4.324	4.178	4.212	225,613,840	-0.11(-2.60%)
Jul 24, 2009	4.380	4.445	4.275	4.324	384,269,440	-0.37(-7.86%)
Jul 23, 2009	4.492	4.720	4.479	4.694	380,633,440	+0.25(+5.72%)
Jul 22, 2009	4.433	4.461	4.389	4.439	105,864,456	-0.01(-0.25%)
Jul 21, 2009	4.426	4.450	4.370	4.450	154,169,904	+0.04(+0.88%)
Jul 20, 2009	4.314	4.444	4.313	4.412	121,115,576	+0.12(+2.77%)
Jul 17, 2009	4.290	4.325	4.260	4.293	101,222,840	-0.01(-0.30%)
Jul 16, 2009	4.221	4.312	4.186	4.306	107,236,536	+0.08(+1.85%)
Jul 15, 2009	4.150	4.232	4.139	4.228	126,778,856	+0.13(+3.17%)
Jul 14, 2009	4.074	4.121	4.021	4.098	90,871,936	+0.02(+0.59%)
Jul 13, 2009	3.983	4.082	3.901	4.074	160,997,072	+0.19(+4.95%)
Jul 10, 2009	3.876	3.941	3.808	3.881	119,522,216	-0.02(-0.60%)
Jul 09, 2009	3.913	3.927	3.841	3.905	127,189,056	+0.04(+0.96%)
Jul 08, 2009	3.823	3.897	3.785	3.868	170,812,240	+0.09(+2.29%)
Jul 07, 2009	3.926	3.934	3.771	3.781	129,834,480	-0.12(-3.16%)
Jul 06, 2009	3.922	3.945	3.827	3.905	147,375,040	-0.06(-1.54%)
Jul 02, 2009	4.056	4.069	3.925	3.966	144,380,672	-0.11(-2.79%)
Jul 01, 2009	4.221	4.225	4.069	4.080	139,622,144	-0.10(-2.46%)
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%)