Amazon.com (NQ: AMZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	4.171	4.236	4.114	4.173	160,070,464	+0.03(+0.76%)
Jun 29, 2009	4.184	4.200	4.111	4.142	125,699,176	-0.04(-1.01%)
Jun 26, 2009	4.085	4.197	4.047	4.184	175,928,512	+0.08(+2.04%)
Jun 25, 2009	4.055	4.102	3.942	4.100	147,554,032	+0.15(+3.70%)
Jun 24, 2009	3.891	4.017	3.881	3.954	121,913,976	+0.08(+2.05%)
Jun 23, 2009	3.939	3.945	3.804	3.875	148,659,776	-0.07(-1.86%)
Jun 22, 2009	4.111	4.112	3.919	3.948	195,334,432	-0.19(-4.59%)
Jun 19, 2009	4.098	4.163	4.065	4.138	109,086,000	+0.07(+1.67%)
Jun 18, 2009	4.131	4.138	4.040	4.070	109,317,640	-0.05(-1.28%)
Jun 17, 2009	4.115	4.205	4.023	4.123	156,066,416	+0.02(+0.61%)
Jun 16, 2009	4.175	4.188	4.054	4.098	109,571,360	-0.05(-1.24%)
Jun 15, 2009	4.132	4.155	4.040	4.149	108,289,712	-0.04(-1.07%)
Jun 12, 2009	4.242	4.250	4.091	4.194	124,753,752	-0.08(-1.88%)
Jun 11, 2009	4.305	4.364	4.243	4.274	100,427,888	-0.04(-1.04%)
Jun 10, 2009	4.369	4.418	4.232	4.319	121,756,968	-0.02(-0.56%)
Jun 09, 2009	4.336	4.373	4.298	4.344	89,711,248	+0.04(+0.83%)
Jun 08, 2009	4.280	4.349	4.246	4.308	112,303,448	-0.06(-1.37%)
Jun 05, 2009	4.304	4.387	4.255	4.368	165,662,624	+0.10(+2.39%)
Jun 04, 2009	4.261	4.310	4.219	4.266	109,563,176	-0.01(-0.19%)
Jun 03, 2009	4.111	4.275	4.147	4.274	152,424,800	+0.04(+0.88%)
Jun 02, 2009	4.111	4.262	4.095	4.237	188,380,864	+0.09(+2.26%)
Jun 01, 2009	3.901	4.230	3.865	4.143	216,424,384	+0.25(+6.49%)
May 29, 2009	3.877	3.891	3.811	3.890	101,705,160	+0.02(+0.44%)
May 28, 2009	3.876	3.946	3.785	3.873	99,093,392	+0.03(+0.71%)
May 27, 2009	3.916	3.966	3.829	3.846	111,603,448	-0.06(-1.65%)
May 26, 2009	3.743	3.915	3.719	3.910	134,261,152	+0.14(+3.64%)
May 22, 2009	3.796	3.843	3.742	3.773	69,866,128	-0.02(-0.42%)
May 21, 2009	3.829	3.889	3.761	3.789	113,074,536	-0.10(-2.58%)
May 20, 2009	3.916	4.046	3.862	3.889	147,364,480	+0.00(+0.13%)
May 19, 2009	3.763	3.939	3.747	3.884	160,953,984	+0.10(+2.53%)
May 18, 2009	3.689	3.789	3.646	3.789	136,901,408	+0.12(+3.19%)
May 15, 2009	3.718	3.802	3.662	3.671	160,609,072	-0.08(-2.01%)
May 14, 2009	3.681	3.794	3.657	3.747	187,269,136	+0.05(+1.24%)
May 13, 2009	3.804	3.824	3.692	3.701	175,821,424	-0.19(-4.80%)
May 12, 2009	3.926	3.939	3.818	3.887	111,234,400	-0.03(-0.87%)
May 11, 2009	3.831	3.983	3.792	3.921	137,755,424	+0.03(+0.85%)
May 08, 2009	3.975	4.002	3.807	3.888	164,275,808	-0.07(-1.68%)
May 07, 2009	4.127	4.128	3.885	3.955	193,090,432	-0.14(-3.31%)
May 06, 2009	4.134	4.170	3.974	4.090	172,484,288	+0.00(+0.11%)
May 05, 2009	4.041	4.090	4.000	4.085	117,682,024	+0.11(+2.67%)
May 04, 2009	4.004	4.058	3.933	3.979	140,715,760	+0.04(+1.03%)
May 01, 2009	4.010	4.010	3.883	3.939	122,744,160	-0.08(-1.94%)
Apr 30, 2009	4.037	4.124	3.985	4.017	171,153,536	+0.04(+0.91%)
Apr 29, 2009	4.140	4.140	3.954	3.980	194,947,776	-0.13(-3.17%)
Apr 28, 2009	4.124	4.257	4.110	4.110	158,852,048	-0.04(-0.87%)
Apr 27, 2009	4.184	4.239	4.101	4.146	194,573,760	-0.07(-1.59%)
Apr 24, 2009	4.092	4.324	4.027	4.213	470,815,136	+0.19(+4.78%)
Apr 23, 2009	4.057	4.093	3.945	4.021	321,301,312	+0.07(+1.78%)
Apr 22, 2009	3.895	4.099	3.881	3.951	175,516,768	+0.02(+0.58%)
Apr 21, 2009	3.857	3.946	3.855	3.928	143,577,360	+0.06(+1.51%)
Apr 20, 2009	3.913	3.980	3.832	3.869	174,157,424	-0.02(-0.61%)
Apr 17, 2009	3.830	3.927	3.785	3.893	148,924,160	+0.04(+1.04%)
Apr 16, 2009	3.758	3.865	3.749	3.853	149,705,776	+0.13(+3.40%)
Apr 15, 2009	3.766	3.782	3.667	3.727	188,698,272	-0.13(-3.25%)
Apr 14, 2009	3.891	3.964	3.838	3.852	123,497,448	-0.09(-2.18%)
Apr 13, 2009	3.983	3.989	3.883	3.938	124,534,640	-0.04(-1.04%)
Apr 09, 2009	3.866	3.991	3.854	3.979	141,992,320	+0.14(+3.62%)
Apr 08, 2009	3.788	3.846	3.720	3.840	113,324,144	+0.07(+1.95%)
Apr 07, 2009	3.839	3.845	3.735	3.767	115,245,568	-0.12(-3.18%)
Apr 06, 2009	3.854	3.909	3.791	3.890	115,289,432	-0.01(-0.23%)
Apr 03, 2009	3.812	3.907	3.766	3.899	116,485,520	+0.09(+2.40%)
Apr 02, 2009	3.673	3.853	3.663	3.808	221,857,776	+0.14(+3.86%)