Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.816 1.896 1.784 1.851 48,144,476 +0.01(+0.62%)
Dec 30, 2008 1.800 1.867 1.759 1.839 44,681,696 +0.06(+3.48%)
Dec 29, 2008 1.745 1.778 1.633 1.777 50,166,460 +0.06(+3.20%)
Dec 26, 2008 1.770 1.793 1.674 1.722 24,654,672 -0.05(-2.72%)
Dec 24, 2008 1.777 1.821 1.734 1.770 16,001,032 -0.04(-2.40%)
Dec 23, 2008 1.851 1.890 1.786 1.814 41,160,212 -0.03(-1.37%)
Dec 22, 2008 1.984 1.988 1.768 1.839 56,957,524 -0.11(-5.87%)
Dec 19, 2008 1.965 2.041 1.947 1.954 67,623,744 +0.01(+0.71%)
Dec 18, 2008 2.124 2.130 1.915 1.940 60,043,116 -0.20(-9.23%)
Dec 17, 2008 2.000 2.167 1.972 2.137 73,515,680 +0.10(+4.95%)
Dec 16, 2008 1.926 2.041 1.908 2.036 56,901,088 +0.13(+6.73%)
Dec 15, 2008 1.984 1.995 1.846 1.908 52,001,064 -0.06(-3.26%)
Dec 12, 2008 1.823 1.984 1.786 1.972 74,053,408 +0.09(+5.01%)
Dec 11, 2008 1.949 2.018 1.855 1.878 63,524,332 -0.08(-4.21%)
Dec 10, 2008 1.825 2.007 1.796 1.961 104,779,464 +0.17(+9.48%)
Dec 09, 2008 1.612 1.855 1.594 1.791 90,458,224 +0.16(+9.69%)
Dec 08, 2008 1.720 1.754 1.594 1.633 77,182,032 -0.06(-3.26%)
Dec 05, 2008 1.573 1.695 1.546 1.688 47,804,700 +0.06(+3.95%)
Dec 04, 2008 1.704 1.789 1.585 1.624 50,833,952 -0.11(-6.60%)
Dec 03, 2008 1.653 1.741 1.575 1.738 63,735,272 +0.08(+5.13%)
Dec 02, 2008 1.596 1.673 1.575 1.653 52,327,204 +0.09(+5.56%)
Dec 01, 2008 1.644 1.660 1.565 1.566 59,644,884 -0.15(-8.57%)
Nov 28, 2008 1.718 1.743 1.690 1.713 19,175,026 -0.03(-1.84%)
Nov 26, 2008 1.575 1.750 1.566 1.745 65,496,756 +0.14(+8.87%)
Nov 25, 2008 1.628 1.632 1.557 1.603 57,589,168 +0.04(+2.79%)
Nov 24, 2008 1.552 1.578 1.468 1.559 65,444,124 +0.10(+6.58%)
Nov 21, 2008 1.397 1.463 1.319 1.463 65,341,100 +0.11(+8.14%)
Nov 20, 2008 1.417 1.488 1.337 1.353 92,341,664 -0.08(-5.30%)
Nov 19, 2008 1.543 1.582 1.422 1.429 54,532,704 -0.13(-8.25%)
Nov 18, 2008 1.642 1.651 1.504 1.557 61,561,696 -0.05(-3.28%)
Nov 17, 2008 1.628 1.672 1.594 1.610 42,322,920 -0.03(-2.09%)
Nov 14, 2008 1.747 1.757 1.637 1.644 80,796,784 -0.18(-9.70%)
Nov 13, 2008 1.605 1.823 1.573 1.821 86,911,760 +0.14(+8.17%)
Nov 12, 2008 1.734 1.775 1.663 1.683 70,331,120 -0.11(-5.90%)
Nov 11, 2008 1.844 1.857 1.769 1.789 62,846,812 -0.08(-4.41%)
Nov 10, 2008 2.075 2.087 1.828 1.871 62,837,164 -0.13(-6.42%)
Nov 07, 2008 1.990 2.080 1.857 2.000 123,429,832 +0.25(+14.44%)
Nov 06, 2008 1.837 1.906 1.743 1.747 87,062,520 -0.20(-10.46%)
Nov 05, 2008 1.984 2.041 1.952 1.952 85,874,096 -0.11(-5.23%)
Nov 04, 2008 2.002 2.059 1.949 2.059 67,543,072 +0.12(+6.40%)
Nov 03, 2008 2.018 2.089 1.903 1.935 78,923,856 -0.07(-3.65%)
Oct 31, 2008 1.917 2.048 1.913 2.009 66,375,648 +0.03(+1.51%)
Oct 30, 2008 2.007 2.018 1.857 1.979 71,657,488 +0.08(+4.23%)
Oct 29, 2008 1.828 2.018 1.819 1.899 106,545,488 +0.06(+3.24%)
Oct 28, 2008 1.683 1.841 1.653 1.839 92,656,808 +0.24(+15.06%)
Oct 27, 2008 1.507 1.692 1.458 1.598 76,196,232 +0.08(+5.45%)
Oct 24, 2008 1.376 1.594 1.369 1.516 87,034,880 +0.02(+1.07%)
Oct 23, 2008 1.585 1.624 1.436 1.500 90,723,528 -0.09(-5.63%)
Oct 22, 2008 1.628 1.697 1.546 1.589 65,529,304 -0.06(-3.75%)
Oct 21, 2008 1.754 1.773 1.642 1.651 71,802,808 -0.14(-7.69%)
Oct 20, 2008 1.814 1.828 1.745 1.789 64,944,364 +0.03(+1.96%)
Oct 17, 2008 1.715 1.855 1.683 1.754 91,513,936 -0.01(-0.65%)
Oct 16, 2008 1.658 1.775 1.582 1.766 111,087,416 +0.16(+9.69%)
Oct 15, 2008 1.793 1.802 1.610 1.610 93,108,024 -0.19(-10.80%)
Oct 14, 2008 1.915 1.926 1.754 1.805 131,809,296 -0.04(-2.24%)
Oct 13, 2008 1.695 1.848 1.674 1.846 99,916,280 +0.28(+18.21%)
Oct 10, 2008 1.449 1.681 1.440 1.562 130,874,400 -0.03(-1.59%)
Oct 09, 2008 1.757 1.782 1.569 1.587 99,149,088 -0.11(-6.36%)
Oct 08, 2008 1.601 1.793 1.585 1.695 132,942,024 +0.03(+2.07%)
Oct 07, 2008 1.864 1.869 1.647 1.660 115,556,936 -0.14(-7.77%)
Oct 06, 2008 1.972 1.977 1.676 1.800 182,862,832 -0.27(-13.07%)
Oct 03, 2008 2.174 2.236 2.057 2.071 102,613,888 -0.07(-3.22%)
Oct 02, 2008 2.403 2.403 2.128 2.140 85,873,768 -0.25(-10.37%)
Oct 01, 2008 2.419 2.463 2.344 2.387 60,745,244 -0.07(-2.80%)
Sep 30, 2008 2.353 2.479 2.328 2.456 71,858,328 +0.14(+6.04%)
Sep 29, 2008 2.610 2.642 2.293 2.316 106,318,312 -0.36(-13.60%)
Sep 26, 2008 2.566 2.699 2.518 2.681 70,518,600 +0.05(+1.92%)
Sep 25, 2008 2.580 2.692 2.536 2.630 64,133,104 +0.05(+1.96%)
Sep 24, 2008 2.456 2.630 2.442 2.580 94,413,200 +0.09(+3.69%)
Sep 23, 2008 2.541 2.635 2.479 2.488 89,554,640 -0.07(-2.86%)
Sep 22, 2008 2.596 2.672 2.548 2.562 76,320,216 -0.06(-2.10%)
Sep 19, 2008 2.617 2.637 2.498 2.617 121,875,456 +0.12(+4.77%)
Sep 18, 2008 2.321 2.619 2.316 2.497 173,787,440 +0.20(+8.90%)
Sep 17, 2008 2.149 2.344 2.128 2.293 151,559,568 +0.09(+4.28%)
Sep 16, 2008 2.057 2.215 2.018 2.199 135,267,120 +0.07(+3.12%)
Sep 15, 2008 2.254 2.289 2.105 2.133 94,183,336 -0.20(-8.73%)
Sep 12, 2008 2.341 2.357 2.204 2.337 131,833,064 -0.03(-1.07%)
Sep 11, 2008 2.339 2.412 2.284 2.362 116,319,112 -0.12(-4.81%)
Sep 10, 2008 2.509 2.559 2.465 2.481 70,238,136 +0.00(+0.09%)
Sep 09, 2008 2.557 2.713 2.470 2.479 119,733,560 -0.09(-3.40%)
Sep 08, 2008 2.701 2.701 2.523 2.566 143,335,600 -0.11(-4.11%)
Sep 05, 2008 2.614 2.683 2.612 2.676 86,263,304 +0.04(+1.48%)
Sep 04, 2008 2.644 2.672 2.621 2.637 78,067,152 -0.04(-1.37%)
Sep 03, 2008 2.786 2.798 2.649 2.674 77,931,824 -0.15(-5.36%)
Sep 02, 2008 2.947 2.972 2.786 2.825 75,655,664 -0.07(-2.53%)
Aug 29, 2008 2.972 2.981 2.889 2.899 56,254,468 -0.11(-3.81%)
Aug 28, 2008 3.029 3.061 2.983 3.013 39,763,828 -0.01(-0.38%)
Aug 27, 2008 2.933 3.061 2.905 3.025 48,988,368 +0.02(+0.76%)
Aug 26, 2008 3.091 3.094 2.970 3.002 66,844,144 -0.07(-2.39%)
Aug 25, 2008 3.103 3.176 3.066 3.075 51,411,580 -0.05(-1.47%)
Aug 22, 2008 3.146 3.183 3.055 3.121 50,081,168 -0.00(-0.07%)
Aug 21, 2008 3.171 3.197 3.059 3.123 111,367,944 -0.11(-3.27%)
Aug 20, 2008 3.123 3.238 3.100 3.229 124,524,760 +0.15(+4.92%)
Aug 19, 2008 2.970 3.096 2.970 3.077 110,551,888 +0.05(+1.51%)
Aug 18, 2008 2.993 3.059 2.961 3.032 97,461,304 +0.06(+2.01%)
Aug 15, 2008 3.034 3.068 2.951 2.972 84,798,448 -0.01(-0.31%)
Aug 14, 2008 2.791 3.094 2.791 2.981 178,259,664 +0.17(+6.04%)
Aug 13, 2008 2.740 2.853 2.674 2.811 228,414,800 +0.27(+10.75%)
Aug 12, 2008 2.596 2.603 2.502 2.539 153,580,144 -0.04(-1.42%)
Aug 11, 2008 2.541 2.637 2.532 2.575 130,299,808 +0.05(+2.09%)
Aug 08, 2008 2.614 2.637 2.513 2.523 93,054,544 -0.07(-2.74%)
Aug 07, 2008 2.612 2.729 2.564 2.594 89,310,104 -0.04(-1.57%)
Aug 06, 2008 2.573 2.658 2.490 2.635 88,820,128 +0.07(+2.68%)
Aug 05, 2008 2.472 2.566 2.445 2.566 74,768,184 +0.14(+5.77%)
Aug 04, 2008 2.486 2.500 2.419 2.426 56,909,080 -0.06(-2.40%)
Aug 01, 2008 2.555 2.564 2.454 2.486 96,054,304 -0.14(-5.24%)
Jul 31, 2008 2.626 2.681 2.596 2.623 53,116,568 -0.01(-0.35%)
Jul 30, 2008 2.724 2.729 2.573 2.633 64,150,912 -0.04(-1.46%)
Jul 29, 2008 2.649 2.738 2.619 2.672 83,352,752 +0.03(+1.04%)
Jul 28, 2008 2.617 2.731 2.605 2.644 80,049,440 -0.01(-0.26%)
Jul 25, 2008 2.555 2.660 2.502 2.651 113,334,888 +0.12(+4.81%)
Jul 24, 2008 2.660 2.685 2.523 2.529 76,925,976 -0.16(-5.89%)
Jul 23, 2008 2.628 2.715 2.617 2.688 64,852,100 +0.08(+2.99%)
Jul 22, 2008 2.642 2.653 2.559 2.610 60,601,192 -0.06(-2.15%)
Jul 21, 2008 2.692 2.731 2.644 2.667 62,311,808 +0.02(+0.61%)
Jul 18, 2008 2.587 2.667 2.513 2.651 98,085,144 +0.05(+1.76%)
Jul 17, 2008 2.637 2.637 2.504 2.605 93,979,376 +0.01(+0.35%)
Jul 16, 2008 2.591 2.665 2.520 2.596 112,766,992 +0.01(+0.53%)
Jul 15, 2008 2.532 2.635 2.454 2.582 122,369,504 +0.03(+1.08%)
Jul 14, 2008 2.697 2.717 2.536 2.555 96,187,760 -0.12(-4.54%)
Jul 11, 2008 2.649 2.743 2.596 2.676 88,060,216 -0.03(-1.02%)
Jul 10, 2008 2.725 2.756 2.653 2.704 115,066,952 -0.01(-0.25%)
Jul 09, 2008 2.766 2.807 2.709 2.711 154,045,776 -0.05(-1.75%)
Jul 08, 2008 2.793 2.862 2.706 2.759 196,819,584 -0.02(-0.58%)
Jul 07, 2008 2.908 2.926 2.697 2.775 239,674,656 -0.09(-3.12%)
Jul 04, 2008 2.977 3.011 2.844 2.864 325,769,440 +0.00(+0.00%)
Jul 03, 2008 2.977 3.011 2.844 2.864 325,769,440 -1.27(-30.73%)
Jul 02, 2008 4.279 4.307 4.128 4.135 83,201,976 -0.17(-3.84%)
Jul 01, 2008 4.242 4.304 4.164 4.300 96,098,488 +0.01(+0.16%)
Jun 30, 2008 4.371 4.410 4.263 4.293 71,296,088 -0.13(-2.90%)
Jun 27, 2008 4.391 4.447 4.291 4.421 64,156,564 +0.05(+1.10%)
Jun 26, 2008 4.472 4.506 4.372 4.373 92,209,328 -0.24(-5.12%)
Jun 25, 2008 4.655 4.690 4.536 4.609 98,237,912 +0.03(+0.55%)
Jun 24, 2008 4.412 4.690 4.412 4.584 117,621,984 +0.15(+3.31%)
Jun 23, 2008 4.566 4.570 4.398 4.437 84,664,616 -0.09(-2.07%)
Jun 20, 2008 4.453 4.582 4.451 4.531 80,782,840 -0.02(-0.50%)
Jun 19, 2008 4.591 4.655 4.444 4.554 86,011,168 -0.01(-0.25%)
Jun 18, 2008 4.655 4.816 4.490 4.566 116,150,464 -0.14(-2.93%)
Jun 17, 2008 4.889 4.891 4.692 4.703 74,994,512 -0.12(-2.43%)
Jun 16, 2008 4.834 4.880 4.781 4.820 68,743,288 -0.07(-1.36%)
Jun 13, 2008 4.910 4.967 4.742 4.887 76,939,120 -0.02(-0.33%)
Jun 12, 2008 4.983 5.079 4.862 4.903 90,042,096 +0.03(+0.61%)
Jun 11, 2008 5.112 5.235 4.866 4.873 108,934,792 -0.24(-4.67%)
Jun 10, 2008 5.190 5.293 5.077 5.112 133,574,656 -0.32(-5.91%)
Jun 09, 2008 5.485 5.561 5.323 5.433 69,544,216 -0.08(-1.54%)
Jun 06, 2008 5.630 5.637 5.485 5.517 85,574,624 -0.18(-3.18%)
Jun 05, 2008 5.751 5.813 5.634 5.699 90,268,688 +0.14(+2.52%)
Jun 04, 2008 5.373 5.570 5.343 5.559 90,681,576 +0.06(+1.17%)
Jun 03, 2008 5.705 5.715 5.428 5.495 91,677,336 -0.19(-3.39%)
Jun 02, 2008 5.664 5.731 5.602 5.687 80,090,712 +0.02(+0.40%)
May 30, 2008 5.547 5.683 5.531 5.664 90,511,320 +0.27(+5.02%)
May 29, 2008 5.410 5.419 5.295 5.394 75,339,416 -0.01(-0.25%)
May 28, 2008 5.504 5.517 5.345 5.407 81,963,560 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,796,736 +0.06(+1.08%)
May 26, 2008 5.414 5.458 5.222 5.300 87,506,352 +0.00(+0.00%)
May 23, 2008 5.414 5.458 5.222 5.300 87,505,480 -0.12(-2.28%)
May 22, 2008 5.371 5.467 5.286 5.423 75,560,776 +0.13(+2.43%)
May 21, 2008 5.352 5.559 5.284 5.295 116,284,792 -0.04(-0.82%)
May 20, 2008 5.332 5.394 5.277 5.339 84,089,656 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.481 126,303,248 -0.12(-2.09%)
May 16, 2008 5.545 5.609 5.419 5.598 119,001,672 +0.14(+2.65%)
May 15, 2008 5.050 5.476 5.027 5.453 126,966,816 +0.39(+7.75%)
May 14, 2008 4.979 5.192 4.917 5.061 81,878,408 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.917 92,423,368 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.969 5.020 109,743,112 -0.15(-2.84%)
May 09, 2008 5.047 5.373 5.038 5.167 221,223,440 +0.13(+2.64%)
May 08, 2008 5.086 5.102 4.818 5.034 147,441,440 -0.01(-0.27%)
May 07, 2008 5.180 5.249 5.004 5.047 78,013,112 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.167 79,439,376 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.024 5.036 102,847,168 -0.13(-2.49%)
May 02, 2008 5.066 5.164 4.989 5.164 123,305,856 +0.23(+4.74%)
May 01, 2008 4.770 4.942 4.747 4.930 110,626,768 +0.22(+4.62%)
Apr 30, 2008 4.686 4.763 4.655 4.713 116,416,256 +0.08(+1.73%)
Apr 29, 2008 4.488 4.690 4.488 4.632 62,534,728 +0.09(+2.07%)
Apr 28, 2008 4.600 4.669 4.520 4.538 58,400,668 -0.08(-1.79%)
Apr 25, 2008 4.619 4.632 4.474 4.621 60,200,168 +0.05(+1.00%)
Apr 24, 2008 4.715 4.738 4.506 4.575 71,505,912 -0.11(-2.40%)
Apr 23, 2008 4.534 4.738 4.474 4.687 111,256,504 +0.22(+4.82%)
Apr 22, 2008 4.474 4.522 4.375 4.472 64,066,036 -0.08(-1.86%)
Apr 21, 2008 4.327 4.586 4.327 4.557 74,120,624 +0.19(+4.47%)
Apr 18, 2008 4.391 4.430 4.302 4.362 62,525,884 +0.10(+2.37%)
Apr 17, 2008 4.121 4.277 4.119 4.261 65,079,832 -0.06(-1.38%)
Apr 16, 2008 4.314 4.375 4.238 4.320 70,526,352 +0.17(+3.97%)
Apr 15, 2008 4.128 4.171 4.038 4.155 47,307,924 +0.05(+1.17%)
Apr 14, 2008 4.233 4.242 4.082 4.107 85,032,096 -0.14(-3.35%)
Apr 11, 2008 4.254 4.499 4.222 4.249 120,559,944 -0.31(-6.79%)
Apr 10, 2008 4.520 4.703 4.424 4.559 119,067,184 +0.09(+1.95%)
Apr 09, 2008 4.435 4.518 4.394 4.472 73,623,464 +0.09(+1.99%)
Apr 08, 2008 4.357 4.527 4.357 4.385 69,713,896 -0.03(-0.57%)
Apr 07, 2008 4.412 4.476 4.375 4.410 79,578,776 +0.10(+2.40%)
Apr 04, 2008 4.490 4.513 4.295 4.307 166,513,792 -0.28(-6.01%)
Apr 03, 2008 4.630 4.637 4.447 4.582 91,789,816 -0.09(-1.87%)
Apr 02, 2008 4.829 4.829 4.632 4.669 67,213,224 -0.15(-3.05%)
Apr 01, 2008 4.674 4.827 4.607 4.816 73,790,912 +0.28(+6.11%)
Mar 31, 2008 4.561 4.646 4.481 4.538 62,139,104 +0.03(+0.56%)
Mar 28, 2008 4.568 4.630 4.481 4.513 61,244,488 +0.07(+1.50%)
Mar 27, 2008 4.442 4.568 4.373 4.447 65,553,148 -0.06(-1.42%)
Mar 26, 2008 4.598 4.630 4.460 4.511 78,682,544 -0.15(-3.20%)
Mar 25, 2008 4.614 4.747 4.570 4.660 80,171,208 +0.07(+1.45%)
Mar 24, 2008 4.341 4.619 4.325 4.593 96,748,920 +0.35(+8.15%)
Mar 21, 2008 4.098 4.256 4.025 4.247 69,062,968 +0.00(+0.00%)
Mar 20, 2008 4.098 4.256 4.025 4.247 69,060,432 +0.20(+4.87%)
Mar 19, 2008 4.249 4.309 4.050 4.050 95,987,496 -0.30(-6.91%)
Mar 18, 2008 4.192 4.357 4.073 4.350 117,224,472 +0.25(+6.22%)
Mar 17, 2008 4.018 4.238 3.970 4.096 87,391,448 -0.11(-2.51%)
Mar 14, 2008 4.541 4.545 4.169 4.201 125,907,816 -0.32(-7.01%)
Mar 13, 2008 4.181 4.582 4.155 4.518 133,063,384 +0.27(+6.37%)
Mar 12, 2008 4.408 4.447 4.210 4.247 81,039,968 -0.12(-2.73%)
Mar 11, 2008 4.357 4.410 4.183 4.366 93,548,120 +0.14(+3.31%)
Mar 10, 2008 4.428 4.483 4.219 4.226 84,656,976 -0.26(-5.73%)
Mar 07, 2008 4.467 4.660 4.357 4.483 83,670,984 -0.07(-1.46%)
Mar 06, 2008 4.795 4.827 4.543 4.550 117,182,648 -0.30(-6.28%)
Mar 05, 2008 4.846 4.969 4.795 4.855 70,278,888 +0.06(+1.15%)
Mar 04, 2008 4.816 4.825 4.612 4.800 84,912,616 -0.05(-0.99%)
Mar 03, 2008 4.898 4.933 4.784 4.848 48,951,868 -0.06(-1.17%)
Feb 29, 2008 4.960 5.027 4.885 4.905 58,932,052 -0.14(-2.73%)
Feb 28, 2008 5.194 5.203 5.043 5.043 54,899,720 -0.20(-3.76%)
Feb 27, 2008 5.134 5.281 5.102 5.240 58,632,840 +0.08(+1.56%)
Feb 26, 2008 5.086 5.238 5.008 5.160 61,640,576 +0.04(+0.85%)
Feb 25, 2008 5.114 5.173 4.981 5.116 73,232,728 -0.00(-0.04%)
Feb 22, 2008 4.921 5.128 4.885 5.118 78,823,920 +0.24(+4.84%)
Feb 21, 2008 5.045 5.070 4.852 4.882 70,237,448 -0.11(-2.25%)
Feb 20, 2008 4.885 5.068 4.864 4.995 82,747,696 -0.04(-0.73%)
Feb 19, 2008 5.201 5.210 4.988 5.031 60,897,932 -0.08(-1.48%)
Feb 18, 2008 5.164 5.304 5.024 5.107 89,107,032 +0.00(+0.00%)
Feb 15, 2008 5.164 5.304 5.024 5.107 89,080,512 -0.08(-1.50%)
Feb 14, 2008 6.015 6.020 5.171 5.185 237,796,480 -1.01(-16.32%)
Feb 13, 2008 6.008 6.215 5.944 6.196 80,574,384 +0.23(+3.92%)
Feb 12, 2008 5.836 6.045 5.804 5.962 66,467,416 +0.21(+3.71%)
Feb 11, 2008 5.779 5.873 5.710 5.749 54,915,808 +0.02(+0.32%)
Feb 08, 2008 5.577 5.774 5.504 5.731 42,945,260 +0.10(+1.79%)
Feb 07, 2008 5.414 5.788 5.297 5.630 72,401,384 +0.06(+0.99%)
Feb 06, 2008 5.653 5.809 5.472 5.575 60,764,188 -0.02(-0.33%)
Feb 05, 2008 5.848 5.850 5.591 5.593 53,952,248 -0.37(-6.26%)
Feb 04, 2008 6.293 6.327 5.935 5.967 61,606,788 -0.19(-3.13%)
Feb 01, 2008 5.628 6.192 5.579 6.160 64,658,520 +0.52(+9.23%)
Jan 31, 2008 5.650 5.744 5.465 5.639 63,952,340 -0.14(-2.38%)
Jan 30, 2008 5.733 5.864 5.611 5.777 57,831,200 -0.05(-0.87%)
Jan 29, 2008 5.754 5.850 5.605 5.827 45,185,844 +0.17(+3.08%)
Jan 28, 2008 5.701 5.758 5.532 5.653 62,969,484 -0.07(-1.20%)
Jan 25, 2008 6.160 6.297 5.694 5.722 75,004,880 -0.21(-3.56%)
Jan 24, 2008 5.618 5.935 5.566 5.933 65,097,696 +0.42(+7.66%)
Jan 23, 2008 5.192 5.673 5.141 5.511 100,632,736 +0.08(+1.48%)
Jan 22, 2008 5.153 5.545 5.121 5.430 77,374,944 -0.27(-4.67%)
Jan 21, 2008 5.359 5.726 5.164 5.696 100,344,000 +0.00(+0.00%)
Jan 18, 2008 5.359 5.726 5.164 5.696 100,342,696 +0.35(+6.61%)
Jan 17, 2008 5.522 5.669 5.329 5.343 123,413,288 -0.09(-1.73%)
Jan 16, 2008 5.738 5.816 5.311 5.437 159,659,424 -0.69(-11.30%)
Jan 15, 2008 6.375 6.439 6.022 6.130 79,122,480 -0.49(-7.35%)
Jan 14, 2008 6.295 6.625 6.194 6.616 58,780,964 +0.41(+6.65%)
Jan 11, 2008 6.334 6.467 6.157 6.203 62,428,620 -0.28(-4.38%)
Jan 10, 2008 6.444 6.591 6.359 6.487 60,442,884 -0.14(-2.08%)
Jan 09, 2008 6.384 6.627 6.290 6.625 80,788,144 +0.33(+5.17%)
Jan 08, 2008 6.203 6.717 6.059 6.299 120,677,544 +0.13(+2.12%)
Jan 07, 2008 6.925 6.983 6.043 6.169 109,758,880 -0.71(-10.33%)
Jan 04, 2008 7.286 7.322 6.834 6.880 80,246,912 -0.63(-8.40%)
Jan 03, 2008 7.613 7.765 7.483 7.510 51,816,980 -0.06(-0.79%)
Jan 02, 2008 7.824 7.854 7.467 7.570 52,760,420 -0.23(-2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.