Amazon, Inc. (NASDAQ: AMZN)

Date Close Change Change% High Low 50dMA 200dMA Target P/E PEG Short Volume Avg Vol
31 Oct 2017 $1,105.28 -$5.57 -0.500% $1,110.54 $1,101.12 $984.27 $976.98 $1,220.95 281.10 4.58 1.21 3,453,558 3,441,830
30 Oct 2017 $1,110.85 $9.90 0.900% $1,122.79 $1,093.56 $980.24 $974.26 $1,219.12 282.52 4.55 1.21 6,602,273 3,457,460
27 Oct 2017 $1,100.95 $128.52 13.220% $1,105.58 $1,050.55 $976.74 $972.88 $1,165.68 280.00 4.77 1.21 16,558,200 3,331,070
26 Oct 2017 $972.43 -$0.48 -0.050% $982.90 $968.55 $976.74 $972.88 $1,163.93 247.31 4.78 1.21 5,274,167 3,331,070
25 Oct 2017 $972.91 -$2.99 -0.310% $984.44 $966.24 $976.53 $972.88 $1,163.93 247.43 4.79 1.21 3,027,720 3,322,180
24 Oct 2017 $975.90 $9.60 0.990% $979.85 $965.00 $976.55 $972.29 $1,163.10 248.19 4.88 1.21 2,713,570 3,330,920
23 Oct 2017 $966.30 -$16.61 -1.690% $986.78 $962.50 $976.89 $970.89 $1,163.10 245.75 4.88 1.21 3,487,287 3,318,880
20 Oct 2017 $982.91 -$3.70 -0.380% $994.62 $982.00 $976.82 $970.23 $1,163.10 249.98 4.90 1.21 2,343,720 3,330,090
19 Oct 2017 $986.61 -$10.39 -1.040% $991.05 $980.24 $976.28 $970.12 $1,163.10 250.92 4.95 1.21 3,066,490 3,328,680
18 Oct 2017 $997.00 -$12.13 -1.200% $1,022.31 $996.55 $972.28 $968.09 $1,163.10 253.56 5.00 1.21 2,494,560 3,394,090
17 Oct 2017 $1,009.13 $2.79 0.280% $1,011.47 $1,004.38 $972.28 $968.09 $1,163.10 256.65 4.98 1.21 2,318,213 3,394,090
16 Oct 2017 $1,006.34 $3.40 0.340% $1,009.57 $1,001.04 $972.28 $968.09 $1,163.10 255.94 5.02 1.21 2,004,503 3,394,090
13 Oct 2017 $1,002.94 $2.01 0.200% $1,007.77 $1,001.03 $970.06 $965.51 $1,163.10 255.07 5.02 1.21 2,411,378 3,381,390
12 Oct 2017 $1,000.93 $5.93 0.600% $1,008.44 $992.40 $968.83 $965.25 $1,159.85 254.56 4.99 1.21 4,081,837 3,374,650
11 Oct 2017 $995.00 $7.80 0.790% $995.50 $986.70 $968.03 $965.03 $1,153.60 253.05 4.95 1.21 2,334,145 3,384,410
10 Oct 2017 $987.20 -$3.79 -0.380% $997.95 $980.10 $967.06 $964.01 $1,153.60 251.07 4.88 1.21 3,067,494 3,391,700
9 Oct 2017 $990.99 $1.41 0.140% $998.50 $987.50 $966.13 $961.29 $1,153.60 252.03 4.83 1.21 2,935,912 3,386,540
6 Oct 2017 $989.58 $8.73 0.890% $995.75 $975.64 $965.30 $960.34 $1,153.60 251.67 4.83 1.21 3,747,353 3,378,830
5 Oct 2017 $980.85 $15.40 1.600% $981.51 $969.64 $965.23 $960.20 $1,153.60 249.45 4.75 1.21 3,217,636 3,384,750
4 Oct 2017 $965.45 $8.35 0.870% $967.79 $954.05 $965.72 $960.16 $1,153.60 245.54 4.71 1.21 2,464,522 3,398,900
3 Oct 2017 $957.10 -$2.09 -0.220% $963.69 $950.37 $966.47 $959.40 $1,153.60 243.41 4.73 1.21 2,652,251 3,402,620
2 Oct 2017 $959.19 -$2.16 -0.220% $967.30 $952.12 $973.80 $952.61 $1,153.60 243.94 4.69 1.21 2,423,903 3,456,310
29 Sep 2017 $961.35 $4.95 0.520% $964.83 $958.38 $973.80 $952.61 $1,153.60 244.49 4.69 1.21 2,430,607 3,456,310
28 Sep 2017 $956.40 $5.53 0.580% $959.70 $950.10 $973.80 $952.61 $1,153.60 243.24 4.69 1.21 2,515,913 3,456,310
27 Sep 2017 $950.87 $12.27 1.310% $955.30 $943.30 $973.80 $952.61 $1,147.28 241.83 4.52 1.21 3,120,524 3,456,310
26 Sep 2017 $938.60 -$1.19 -0.130% $948.63 $931.75 $973.80 $952.61 $1,147.28 238.71 4.59 1.21 3,479,758 3,456,310
25 Sep 2017 $939.79 -$15.41 -1.610% $949.42 $932.89 $973.80 $952.61 $1,147.28 238.99 4.59 1.21 4,755,150 3,456,310
22 Sep 2017 $955.10 -$9.55 -0.990% $965.61 $954.42 $973.80 $952.61 $1,147.28 242.90 4.59 1.21 2,641,787 3,456,310
21 Sep 2017 $964.65 -$8.56 -0.880% $971.70 $962.02 $973.80 $952.61 $1,147.28 245.33 4.38 1.21 2,263,855 3,456,310
20 Sep 2017 $973.21 $3.35 0.350% $974.81 $962.16 $973.80 $952.61 $1,147.28 247.51 4.37 1.21 2,888,795 3,456,310
19 Sep 2017 $969.86 -$4.33 -0.440% $978.24 $967.46 $973.80 $952.61 $1,147.28 246.66 4.39 1.21 2,671,054 3,456,310