|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Google Index
US
Weekly Data |
|
|
(1)
Open for Week
(2)
High for Week
(3)
Low for Week
(4)
Close for Week
(5)
%Chg for Week
(6)
Volume (thous of shares) - Average over days in Week
|
EconStats does not guarantee the accuracy of this data.
|
|
|_Google_weekly___________________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-2004_|____2008-2004_|____2008-2004_|____2008-2004_|____2008-2004_|____2008-2004_|
-62.05% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 303.000 310.160 247.300 262.430 -15.351 8749.68
2008-11-14 328.000 329.440 280.000 310.020 -6.378 10205.9
2008-11-07 357.580 372.360 325.330 331.140 -7.853 6701.40
2008-10-31 334.810 372.000 325.600 359.360 5.915 7894.98
2008-10-24 379.750 383.780 324.740 339.290 -8.925 6586.66
2008-10-17 355.790 394.500 309.440 372.540 12.211 10780.1
2008-10-10 373.980 375.990 310.300 332.000 -14.192 10554.8
2008-10-03 419.510 425.080 380.710 386.910 -10.238 6812.36
2008-09-26 454.130 454.130 421.030 431.040 -4.032 4833.26
2008-09-19 424.000 462.070 410.500 449.150 2.625 8256.08
2008-09-12 452.020 452.940 406.380 437.660 -1.483 6994.74
2008-09-05 476.770 482.180 440.080 444.250 -4.110 4952.23
2008-08-29 486.110 497.000 462.330 463.290 -5.565 3317.50
2008-08-22 491.500 494.880 489.480 490.590 -3.834 2297.20
2008-08-15 492.470 510.660 491.780 510.150 3.059 3416.96
2008-08-08 468.120 495.750 461.900 495.010 5.803 3192.08
2008-08-01 492.090 492.090 462.500 467.860 -4.903 3065.30
2008-07-25 480.880 497.230 465.600 491.980 2.215 4442.30
2008-07-18 539.000 540.060 478.190 481.320 -9.831 7063.56
2008-07-11 542.300 555.680 519.430 533.800 -0.596 4530.94
2008-07-04 532.470 540.380 517.000 537.000 1.691 3837.18
2008-06-27 545.360 557.800 515.090 528.070 -3.360 4705.42
2008-06-20 556.980 556.980 544.510 546.430 -4.388 5983.10
2008-06-13 568.060 575.700 544.460 571.510 0.795 4886.92
2008-06-06 582.500 588.040 560.610 567.000 -3.209 3998.78
2008-05-30 544.960 589.920 543.850 585.800 7.561 3996.53
2008-05-23 578.550 588.880 537.810 544.620 -6.111 4978.80
2008-05-16 574.750 591.190 568.910 580.070 1.199 4604.00
2008-05-09 598.860 599.490 571.300 573.200 -1.392 5426.22
2008-05-02 545.880 602.450 539.000 581.290 6.843 5971.84
2008-04-25 539.390 560.830 530.290 544.060 0.862 5719.84
2008-04-18 457.160 547.700 441.000 539.410 17.917 9525.80
2008-04-11 477.030 485.440 455.010 457.450 -2.895 5152.50
2008-04-04 435.640 477.830 432.010 471.090 7.535 5842.82
2008-03-28 438.430 465.780 434.310 438.080 1.045 5603.54
2008-03-21 427.990 447.500 412.110 433.550 -0.998 7801.20
2008-03-14 428.830 449.340 413.040 437.920 1.055 7553.48
2008-03-07 471.510 472.720 426.240 433.350 -8.029 8830.94
2008-02-29 505.950 506.500 446.850 471.180 -7.212 11554.5
2008-02-22 534.940 535.060 497.550 507.800 -4.124 6051.58
2008-02-15 520.520 541.040 513.030 529.640 2.506 6165.96
2008-02-08 509.070 517.730 488.520 516.690 0.153 9350.92
2008-02-01 570.970 573.000 510.000 515.900 -8.916 10470.2
2008-01-25 562.030 597.500 519.000 566.400 -5.639 10702.2
2008-01-18 651.140 657.400 598.010 600.250 -5.954 7466.42
2008-01-11 653.940 662.280 622.510 638.250 -2.854 5958.68
2008-01-04 698.570 702.490 655.000 657.000 -6.481 3823.85
2007-12-28 694.990 716.000 693.060 702.530 0.838 2409.48
2007-12-21 688.000 699.260 652.500 696.690 0.975 5375.60
2007-12-14 715.990 724.800 681.210 689.960 -3.485 4973.74
2007-12-07 691.010 718.000 677.120 714.870 3.156 4305.52
2007-11-30 680.200 711.060 650.260 693.000 2.409 7542.92
2007-11-23 629.590 678.280 618.500 676.700 6.797 6274.13
2007-11-16 657.740 675.490 616.020 633.630 -4.569 8551.72
2007-11-09 706.990 747.240 661.210 663.970 -6.647 10694.6
2007-11-02 677.770 713.720 672.090 711.250 5.433 5839.90
2007-10-26 638.670 678.970 636.280 674.600 4.636 5989.10
2007-10-19 638.470 658.490 611.990 644.710 1.148 9404.50
2007-10-12 595.000 641.410 593.950 637.390 7.296 7552.42
2007-10-05 569.970 596.810 569.610 594.050 4.721 4740.56
2007-09-28 561.000 571.790 560.000 567.270 1.280 3181.16
2007-09-21 526.530 560.790 524.070 560.100 5.929 5095.36
2007-09-14 521.280 530.270 510.880 528.750 1.810 2714.28
2007-09-07 515.020 529.830 514.620 519.350 0.796 3574.03
2007-08-31 514.430 517.450 505.790 515.250 0.049 2755.52
2007-08-24 502.460 516.250 496.000 515.000 2.992 3022.00
2007-08-17 519.540 519.750 480.460 500.040 -3.046 5269.50
2007-08-10 503.000 526.820 502.500 515.750 2.535 4541.26
2007-08-03 512.920 520.440 503.000 503.000 -1.737 3797.28
2007-07-27 519.010 520.000 498.880 511.890 -1.582 5973.26
2007-07-20 550.300 558.580 509.500 520.120 -5.803 9181.52
2007-07-13 543.000 552.670 540.010 552.160 2.366 3914.76
2007-07-06 525.490 544.400 524.200 539.400 3.195 3262.33
2007-06-29 528.980 534.990 519.460 522.700 -0.434 5557.32
2007-06-22 506.180 524.990 504.240 524.980 3.774 5028.56
2007-06-15 514.020 518.250 498.690 505.890 -1.862 5779.30
2007-06-08 497.910 526.500 497.590 515.490 3.016 8484.70
2007-06-01 485.000 508.780 483.000 500.400 3.491 6546.78
2007-05-25 469.530 484.950 466.720 483.520 2.807 4916.12
2007-05-18 465.480 475.220 457.410 470.320 0.767 4580.48
2007-05-11 472.140 472.820 461.000 466.740 -0.930 3289.10
2007-05-04 479.150 481.350 464.170 471.120 -1.647 3581.26
2007-04-27 480.100 485.000 475.550 479.010 -0.719 4077.34
2007-04-20 468.460 492.500 468.150 482.480 3.472 7425.92
2007-04-13 472.980 473.000 462.240 466.290 -1.107 3071.22
2007-04-06 457.760 474.250 452.120 471.510 2.914 4111.23
2007-03-30 460.550 466.000 455.000 458.160 -0.795 4082.36
2007-03-23 443.250 463.390 440.630 461.830 4.759 4841.90
2007-03-16 452.570 455.250 439.000 440.850 -2.674 5492.58
2007-03-09 437.020 465.500 437.000 452.960 3.255 6152.68
2007-03-02 472.830 475.250 438.680 438.680 -6.787 7316.76
2007-02-23 468.470 484.240 464.710 470.620 0.145 4833.68
2007-02-16 460.680 470.150 455.020 469.940 1.743 5147.06
2007-02-09 477.500 478.000 461.500 461.890 -4.073 5116.78
2007-02-02 498.000 506.010 477.810 481.500 -2.892 8621.50
2007-01-26 492.500 504.500 477.290 495.840 1.243 5598.82
2007-01-19 507.550 513.000 486.740 489.750 -3.020 6294.58
2007-01-12 487.690 505.000 481.200 505.000 3.656 5557.24
2007-01-05 466.000 487.500 461.110 487.190 5.800 7488.73
2006-12-29 456.520 468.580 454.590 460.480 1.076 2995.30
2006-12-22 482.510 482.740 452.340 455.580 -5.147 5982.60
2006-12-15 484.920 488.900 477.020 480.300 -0.787 4409.24
2006-12-08 483.000 492.400 479.350 484.110 0.688 4418.48
2006-12-01 501.370 501.780 477.030 480.800 -4.792 6529.30
2006-11-24 498.400 513.000 492.650 505.000 1.245 4946.35
2006-11-17 474.900 499.850 474.140 498.790 5.330 6107.92
2006-11-10 473.770 481.740 468.600 473.550 0.371 5105.90
2006-11-03 474.820 482.160 465.060 471.800 -0.715 5683.84
2006-10-27 462.280 491.960 460.370 475.200 3.379 9317.58
2006-10-20 427.700 460.100 416.700 459.670 7.575 7739.82
2006-10-13 424.800 437.850 422.390 427.300 1.617 6294.76
2006-10-06 401.900 421.910 398.190 420.500 4.628 5780.94
2006-09-29 405.580 411.220 400.540 401.900 -0.466 5064.34
2006-09-22 410.000 418.690 392.740 403.780 -1.488 9177.82
2006-09-15 378.260 410.050 377.770 409.880 8.477 6588.78
2006-09-08 379.870 385.400 376.720 377.850 -0.198 3680.95
2006-09-01 375.610 384.650 375.000 378.600 1.431 3660.24
2006-08-25 378.100 379.260 372.260 373.260 -2.635 3555.78
2006-08-18 371.500 390.000 368.670 383.360 4.033 5510.42
2006-08-11 371.500 384.680 368.000 368.500 -1.431 4405.90
2006-08-04 388.000 389.170 363.360 373.850 -3.677 5715.70
2006-07-28 392.820 393.890 377.950 388.120 -0.510 5820.76
2006-07-21 404.630 411.000 377.690 390.110 -3.318 9432.10
2006-07-14 423.440 425.230 398.610 403.500 -4.031 5958.20
2006-07-07 420.040 427.890 415.640 420.450 0.267 4217.83
2006-06-30 406.750 419.330 401.010 419.330 3.574 4857.00
2006-06-23 390.850 409.750 386.510 404.860 3.624 6328.82
2006-06-16 388.340 392.250 378.120 390.700 1.068 6508.10
2006-06-09 376.180 395.430 374.150 386.570 1.879 8249.32
2006-06-02 378.280 387.080 366.780 379.440 -0.501 6240.43
2006-05-26 367.850 385.880 365.250 381.350 3.062 7800.56
2006-05-19 375.930 381.810 360.570 370.020 -1.099 8591.64
2006-05-12 395.110 411.710 373.550 374.130 -5.115 7885.36
2006-05-05 418.470 419.440 388.400 394.300 -5.656 8450.94
2006-04-28 439.400 444.700 416.300 417.940 -4.383 8288.48
2006-04-21 403.450 450.720 400.840 437.100 8.688 11600.3
2006-04-14 407.080 419.100 400.500 402.160 -0.985 8249.30
2006-04-07 389.530 414.570 387.930 406.160 4.144 10574.7
2006-03-31 367.090 399.000 365.000 390.000 6.616 17246.0
2006-03-24 342.340 370.090 337.500 365.800 7.655 10090.0
2006-03-17 340.930 352.370 332.620 339.790 0.679 12686.1
2006-03-10 380.910 383.400 331.550 337.500 -10.757 12860.0
2006-03-03 381.270 397.540 338.510 378.180 0.207 18400.7
2006-02-24 366.440 381.240 363.860 377.400 2.346 8549.53
2006-02-17 346.640 372.140 337.830 368.750 1.693 16590.9
2006-02-10 385.310 389.900 353.140 362.610 -4.964 14702.1
2006-02-03 429.230 439.600 372.570 381.550 -11.982 17573.4
2006-01-27 407.380 454.230 405.730 433.490 8.519 15664.8
2006-01-20 463.060 469.900 394.740 399.460 -14.325 21102.5
2006-01-13 466.410 475.110 460.940 466.250 0.127 9735.66
2006-01-06 422.520 470.500 418.220 465.660 12.245 14243.2
2005-12-30 431.860 431.860 413.740 414.860 -3.729 7088.40
2005-12-23 432.200 446.210 420.110 430.930 0.181 11077.0
2005-12-16 414.630 432.500 409.950 430.150 5.120 8822.76
2005-12-09 417.000 417.500 399.010 409.200 -2.035 10724.7
2005-12-02 429.820 431.240 395.560 417.700 -2.548 13077.8
2005-11-25 399.170 428.750 393.490 428.620 7.099 8714.05
2005-11-18 392.120 404.500 390.950 400.210 2.513 8273.18
2005-11-11 395.100 397.470 377.430 390.400 -0.008 8829.70
2005-11-04 360.240 391.790 359.510 390.430 9.007 11507.5
2005-10-28 343.370 358.950 342.190 358.170 5.375 7251.08
2005-10-21 297.500 346.430 294.560 339.900 14.777 11691.9
2005-10-14 313.310 314.820 290.680 296.140 -5.384 8501.56
2005-10-07 313.630 321.280 308.000 312.990 -1.097 8279.42
2005-09-30 319.500 320.950 305.600 316.460 0.349 7906.00
2005-09-23 301.000 319.220 300.710 315.360 5.050 9344.56
2005-09-16 301.750 315.530 297.910 300.200 0.371 11001.6
2005-09-09 289.000 299.280 285.280 299.090 3.689 5678.90
2005-09-02 282.240 289.990 282.240 288.450 1.717 4381.12
2005-08-26 281.240 285.020 273.350 283.580 1.279 5871.94
2005-08-19 289.800 292.770 275.000 280.000 -3.355 7316.58
2005-08-12 293.600 295.650 280.620 289.720 -0.900 6248.18
2005-08-05 288.120 299.720 288.100 292.350 1.595 6011.88
2005-07-29 302.390 303.290 286.990 287.760 -4.841 8196.50
2005-07-22 300.000 317.800 296.330 302.400 0.402 15263.2
2005-07-15 296.400 306.750 290.930 301.190 1.674 8959.84
2005-07-08 292.100 297.600 288.510 296.230 1.710 8406.00
2005-07-01 298.900 309.250 289.220 291.250 -2.019 15892.0
2005-06-24 276.090 298.000 271.730 297.250 6.047 15691.7
2005-06-17 279.820 284.190 267.430 280.300 -0.779 13335.0
2005-06-10 282.390 299.590 278.000 282.500 0.799 20337.5
2005-06-03 269.430 292.890 269.370 280.260 5.361 23546.2
2005-05-27 243.160 266.050 242.710 266.000 10.095 18844.0
2005-05-20 229.680 241.670 228.570 241.610 5.396 8736.46
2005-05-13 228.000 232.230 224.720 229.240 0.535 7945.02
2005-05-06 222.050 229.880 220.210 228.020 3.645 10780.9
2005-04-29 217.820 224.740 216.740 220.000 1.942 13046.0
2005-04-22 184.580 224.000 183.490 215.810 16.654 16277.8
2005-04-15 193.090 194.800 184.660 185.000 -3.671 7403.20
2005-04-08 179.950 195.100 179.840 192.050 6.671 7374.90
2005-04-01 181.680 184.800 177.640 180.040 0.441 6879.54
2005-03-25 179.270 182.170 177.250 179.250 -0.439 5416.40
2005-03-18 178.330 180.400 172.570 180.040 1.260 8805.12
2005-03-11 187.780 189.850 177.150 177.800 -4.357 9412.54
2005-03-04 186.000 189.870 182.000 185.900 0.016 7759.56
2005-02-25 196.500 198.900 182.230 185.870 -6.103 16214.4
2005-02-18 182.850 199.840 181.000 197.950 5.630 19955.5
2005-02-11 205.260 206.400 185.250 187.400 -8.299 14742.1
2005-02-04 193.690 216.800 190.630 204.360 7.366 17808.5
2005-01-28 188.690 194.700 176.290 190.340 1.094 11165.1
2005-01-21 200.970 205.300 188.120 188.280 -5.846 10672.6
2005-01-14 194.500 200.010 190.500 199.970 3.157 7833.16
2005-01-07 197.400 203.640 187.720 193.850 0.550 11577.3
2004-12-31 189.150 199.880 189.100 192.790 2.602 5300.16
2004-12-24 182.000 188.600 181.870 187.900 4.343 5718.10
2004-12-17 172.170 180.690 169.450 180.080 4.911 8667.40
2004-12-10 179.130 180.700 168.470 171.650 -4.850 6527.58
2004-12-03 180.360 183.000 177.510 180.400 0.563 7672.16
2004-11-26 164.470 180.030 161.310 179.390 5.897 11635.7
2004-11-19 180.450 188.320 165.730 169.400 -6.923 15270.1
2004-11-12 170.930 189.800 165.270 182.000 7.470 12926.3
2004-11-05 193.550 201.600 168.550 169.350 -11.168 14340.5
2004-10-29 176.400 199.950 172.550 190.640 10.561 20887.4
2004-10-22 143.200 180.170 139.600 172.430 19.652 15788.7
2004-10-15 137.000 145.500 133.400 144.110 4.632 6560.64
2004-10-08 135.250 139.880 132.240 137.730 3.884 6662.86
2004-10-01 119.560 135.020 117.800 132.580 10.640 8347.80
2004-09-24 116.950 124.100 116.770 119.830 1.992 4314.10
2004-09-17 106.630 117.490 106.460 117.490 11.545 4817.32
2004-09-10 101.010 106.560 99.610 105.330 5.319 2952.18
2004-09-03 105.280 105.490 98.940 100.010 -5.784 3956.36
2004-08-27 110.750 113.480 103.570 106.150 na 5605.48
