Alphabet-A (NQ: GOOGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.10	55.50	53.90	55.00	79,355,600	+1.13(+2.09%)
May 30, 2018	53.67	53.95	53.33	53.87	28,681,880	+0.47(+0.88%)
May 29, 2018	53.80	54.07	53.17	53.40	36,045,500	-0.80(-1.48%)
May 25, 2018		54.20	54.20	54.20	0	-0.07(-0.13%)
May 24, 2018	54.34	54.36	53.62	54.27	20,600,640	-0.03(-0.05%)
May 23, 2018	53.50	54.40	53.35	54.30	23,729,740	+0.53(+0.99%)
May 22, 2018	54.49	54.59	53.61	53.77	22,225,780	-0.43(-0.80%)
May 21, 2018	53.95	54.66	53.90	54.20	25,174,280	+0.72(+1.34%)
May 18, 2018	53.30	53.69	53.23	53.48	35,482,980	-0.58(-1.07%)
May 17, 2018	54.07	54.55	53.82	54.06	25,734,300	-0.14(-0.26%)
May 16, 2018	54.25	54.72	54.08	54.20	25,619,920	-0.04(-0.07%)
May 15, 2018	54.84	54.96	53.94	54.24	35,735,560	-1.09(-1.96%)
May 14, 2018	55.28	55.91	55.24	55.33	39,317,280	+0.16(+0.29%)
May 11, 2018	55.02	55.45	54.86	55.17	30,504,360	-0.10(-0.19%)
May 10, 2018	54.75	55.47	54.69	55.27	36,406,280	+0.83(+1.52%)
May 09, 2018	53.20	54.70	53.11	54.45	47,155,200	+1.52(+2.87%)
May 08, 2018	53.23	53.26	52.58	52.93	25,917,940	-0.04(-0.08%)
May 07, 2018	52.69	53.25	52.51	52.97	34,468,780	+0.42(+0.80%)
May 04, 2018	50.98	52.59	50.90	52.55	36,892,000	+1.23(+2.41%)
May 03, 2018	51.27	51.53	50.39	51.31	39,264,120	+0.01(+0.02%)
May 02, 2018	51.70	52.20	51.16	51.30	34,693,100	-0.73(-1.41%)
May 01, 2018	50.81	52.09	50.53	52.04	35,299,040	+1.11(+2.18%)
Apr 30, 2018	51.72	51.92	50.91	50.93	34,483,220	-0.64(-1.25%)
Apr 27, 2018	52.28	52.58	51.38	51.57	40,745,260	-0.59(-1.14%)
Apr 26, 2018	51.66	52.60	51.02	52.17	50,871,360	+1.02(+1.99%)
Apr 25, 2018	51.49	51.80	50.85	51.15	57,836,600	+0.02(+0.03%)
Apr 24, 2018	52.96	53.22	50.64	51.13	128,180,240	-2.56(-4.77%)
Apr 23, 2018	54.15	54.40	53.33	53.69	69,451,856	-0.18(-0.33%)
Apr 20, 2018	54.21	54.74	53.60	53.87	42,433,840	-0.61(-1.11%)
Apr 19, 2018	53.45	54.88	53.45	54.47	39,871,400	+0.70(+1.31%)
Apr 18, 2018	53.95	54.10	53.53	53.77	31,115,520	-0.20(-0.37%)
Apr 17, 2018	53.06	54.25	52.85	53.97	54,578,040	+1.66(+3.18%)
Apr 16, 2018	52.28	52.57	51.70	52.30	29,767,740	+0.50(+0.97%)
Apr 13, 2018	52.34	52.65	51.51	51.80	25,409,220	-0.06(-0.12%)
Apr 12, 2018	51.57	52.23	51.30	51.86	32,889,280	+0.61(+1.19%)
Apr 11, 2018	51.60	51.79	50.96	51.25	34,054,260	-0.57(-1.10%)
Apr 10, 2018	51.51	52.06	50.77	51.83	36,719,860	+0.82(+1.61%)
Apr 09, 2018	51.00	52.23	50.96	51.00	33,215,040	+0.51(+1.00%)
Apr 06, 2018				50.50	40,133,660	-1.13(-2.20%)
Apr 05, 2018	52.32	52.34	51.20	51.63	35,196,580	+0.15(+0.28%)
Apr 04, 2018	49.91	51.64	49.83	51.49	50,701,480	+0.55(+1.08%)
Apr 03, 2018	50.81	51.25	49.86	50.93	51,320,960	+0.30(+0.60%)
Apr 02, 2018	51.38	51.98	49.71	50.63	65,059,720	-1.23(-2.36%)
Mar 29, 2018		51.86	51.86	51.86	0	+1.60(+3.18%)
Mar 28, 2018	50.10	51.25	49.20	50.26	77,681,336	-0.09(-0.17%)
Mar 27, 2018	53.20	53.23	49.88	50.35	60,805,940	-2.36(-4.47%)
Mar 26, 2018	52.53	52.96	50.53	52.70	65,981,880	+1.38(+2.68%)
Mar 23, 2018	52.57	53.34	51.24	51.33	49,879,420	-1.33(-2.53%)
Mar 22, 2018	54.00	54.20	52.48	52.66	69,280,440	-2.04(-3.73%)
Mar 21, 2018	54.63	55.44	54.39	54.70	44,889,620	-0.09(-0.16%)
Mar 20, 2018	54.92	55.28	54.12	54.79	54,594,840	-0.21(-0.39%)
Mar 19, 2018	55.89	55.97	54.45	55.00	63,649,540	-1.72(-3.03%)
Mar 16, 2018	57.77	57.84	56.57	56.72	58,655,180	-0.81(-1.41%)
Mar 15, 2018	57.48	58.12	56.78	57.53	33,380,400	+0.09(+0.15%)
Mar 14, 2018	57.29	57.99	57.12	57.44	41,869,540	+0.45(+0.79%)
Mar 13, 2018	58.59	58.90	56.73	57.00	43,130,680	-1.30(-2.23%)
Mar 12, 2018	58.25	58.91	57.96	58.30	44,295,580	+0.25(+0.44%)
Mar 09, 2018	56.98	58.05	56.71	58.04	42,661,740	+1.57(+2.79%)
Mar 08, 2018	55.86	56.57	55.86	56.47	33,484,460	+0.72(+1.29%)
Mar 07, 2018		55.81		55.75	30,731,140	+0.71(+1.28%)
Mar 06, 2018	55.11	55.28	54.73	55.05	23,269,120	+0.31(+0.56%)
Mar 05, 2018	53.91	55.06	53.61	54.74	28,646,280	+0.53(+0.98%)
Mar 02, 2018	52.90	54.34	52.51	54.21	50,162,900	+0.64(+1.19%)