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 (%)
Sep 28, 2012 3.032 3.103 2.991 3.059 52,930,456 +0.01(+0.49%)
Sep 27, 2012 3.029 3.050 3.004 3.044 60,928,692 +0.02(+0.72%)
Sep 26, 2012 3.064 3.065 2.986 3.022 47,620,072 -0.05(-1.72%)
Sep 25, 2012 3.174 3.188 3.071 3.075 52,496,360 -0.06(-1.83%)
Sep 24, 2012 3.084 3.137 3.079 3.133 39,010,024 -0.00(-0.04%)
Sep 21, 2012 3.126 3.153 3.114 3.134 37,080,684 +0.01(+0.40%)
Sep 20, 2012 3.137 3.153 3.096 3.121 34,950,504 -0.02(-0.73%)
Sep 19, 2012 3.114 3.188 3.077 3.144 49,269,072 +0.04(+1.18%)
Sep 18, 2012 3.052 3.144 3.049 3.107 39,241,060 +0.02(+0.67%)
Sep 17, 2012 3.181 3.181 3.052 3.087 53,783,560 -0.09(-2.75%)
Sep 14, 2012 3.135 3.229 3.135 3.174 37,008,048 +0.04(+1.21%)
Sep 13, 2012 3.144 3.155 3.077 3.136 47,289,940 +0.02(+0.63%)
Sep 12, 2012 3.107 3.133 3.077 3.116 35,169,748 +0.03(+1.12%)
Sep 11, 2012 3.043 3.130 3.032 3.082 41,732,880 +0.04(+1.20%)
Sep 10, 2012 3.066 3.110 3.038 3.045 40,457,012 -0.03(-0.90%)
Sep 07, 2012 3.068 3.094 2.970 3.073 85,157,536 -0.08(-2.40%)
Sep 06, 2012 3.077 3.231 3.075 3.149 71,656,624 +0.09(+3.08%)
Sep 05, 2012 3.057 3.100 3.022 3.055 52,355,740 +0.01(+0.34%)
Sep 04, 2012 3.165 3.176 3.016 3.044 75,703,288 -0.17(-5.38%)
Aug 31, 2012 3.245 3.268 3.185 3.217 52,881,452 -0.00(-0.14%)
Aug 30, 2012 3.277 3.288 3.206 3.222 33,521,462 -0.06(-1.89%)
Aug 29, 2012 3.275 3.305 3.268 3.284 27,299,200 -0.01(-0.21%)
Aug 27, 2012 3.346 3.355 3.288 3.291 37,168,776 -0.06(-1.71%)
Aug 24, 2012 3.282 3.364 3.275 3.348 37,907,936 +0.07(+2.06%)
Aug 23, 2012 3.350 3.353 3.268 3.280 41,321,868 -0.08(-2.29%)
Aug 22, 2012 3.330 3.371 3.318 3.357 34,183,132 +0.01(+0.21%)
Aug 21, 2012 3.371 3.392 3.316 3.350 37,092,916 -0.01(-0.27%)
Aug 20, 2012 3.348 3.364 3.309 3.360 34,273,800 +0.00(+0.00%)
Aug 17, 2012 3.389 3.389 3.330 3.360 33,786,960 -0.03(-0.88%)
Aug 16, 2012 3.350 3.400 3.339 3.389 40,430,284 +0.07(+2.07%)
Aug 15, 2012 3.357 3.384 3.303 3.321 64,800,248 -0.03(-0.75%)
Aug 14, 2012 3.408 3.412 3.332 3.346 42,388,844 -0.05(-1.49%)
Aug 13, 2012 3.357 3.399 3.343 3.396 48,750,732 +0.04(+1.29%)
Aug 10, 2012 3.463 3.490 3.309 3.353 139,419,856 -0.02(-0.61%)
Aug 09, 2012 3.268 3.380 3.263 3.373 89,205,736 +0.11(+3.37%)
Aug 08, 2012 3.243 3.298 3.233 3.263 56,364,048 +0.02(+0.57%)
Aug 07, 2012 3.252 3.279 3.227 3.245 44,398,412 +0.03(+1.00%)
Aug 06, 2012 3.176 3.229 3.171 3.213 39,275,956 +0.07(+2.11%)
Aug 03, 2012 3.130 3.178 3.057 3.146 35,599,276 +0.06(+2.08%)
Aug 02, 2012 3.055 3.128 3.004 3.082 40,108,832 +0.01(+0.37%)
Aug 01, 2012 3.123 3.153 3.057 3.071 36,620,300 -0.03(-1.11%)
Jul 31, 2012 3.057 3.149 3.053 3.105 42,275,492 +0.05(+1.58%)
Jul 30, 2012 3.091 3.130 3.032 3.057 39,633,260 -0.03(-1.08%)
Jul 27, 2012 3.027 3.100 3.004 3.090 41,046,820 +0.07(+2.47%)
Jul 26, 2012 3.057 3.091 2.993 3.016 36,895,900 +0.01(+0.46%)
Jul 25, 2012 2.935 3.032 2.922 3.002 45,246,924 +0.06(+1.95%)
Jul 24, 2012 2.981 3.000 2.909 2.944 38,281,668 -0.03(-1.08%)
Jul 23, 2012 2.860 2.997 2.828 2.977 49,230,404 +0.04(+1.37%)
Jul 20, 2012 3.006 3.027 2.905 2.936 49,174,764 -0.09(-2.88%)
Jul 19, 2012 3.016 3.064 2.995 3.024 43,938,112 +0.03(+0.96%)
Jul 18, 2012 2.830 3.036 2.816 2.995 67,155,496 +0.16(+5.58%)
Jul 17, 2012 2.899 2.915 2.789 2.837 48,778,460 -0.05(-1.79%)
Jul 16, 2012 2.862 2.912 2.834 2.888 36,455,424 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.828 2.879 35,350,032 +0.04(+1.25%)
Jul 12, 2012 2.860 2.864 2.817 2.844 51,473,796 -0.05(-1.67%)
Jul 11, 2012 2.949 2.986 2.878 2.892 52,896,984 -0.05(-1.64%)
Jul 10, 2012 3.000 3.089 2.917 2.940 55,820,132 -0.09(-3.03%)
Jul 09, 2012 3.055 3.068 3.006 3.032 33,395,852 -0.04(-1.34%)
Jul 06, 2012 3.110 3.119 3.038 3.073 41,727,612 -0.06(-1.90%)
Jul 05, 2012 3.144 3.158 3.084 3.133 30,532,962 -0.03(-1.01%)
Jul 03, 2012 3.084 3.171 3.082 3.165 23,913,162 +0.08(+2.64%)
Jul 02, 2012 3.185 3.188 3.059 3.083 63,407,040 -0.09(-2.71%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,210,064 +0.13(+4.38%)
Jun 28, 2012 2.986 3.055 2.961 3.036 59,512,392 +0.02(+0.76%)
Jun 27, 2012 2.922 3.034 2.922 3.013 55,169,956 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,654,928 +0.03(+1.11%)
Jun 25, 2012 2.983 2.993 2.876 2.887 53,872,328 -0.09(-3.12%)
Jun 22, 2012 2.981 3.016 2.940 2.980 94,339,416 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.938 2.943 56,292,864 -0.14(-4.57%)
Jun 20, 2012 3.066 3.142 3.048 3.084 106,043,832 +0.05(+1.62%)
Jun 19, 2012 2.961 3.080 2.947 3.035 104,708,664 +0.19(+6.73%)
Jun 18, 2012 2.798 2.866 2.775 2.844 33,139,526 +0.03(+0.89%)
Jun 15, 2012 2.779 2.821 2.754 2.818 42,024,540 +0.06(+2.16%)
Jun 14, 2012 2.789 2.811 2.731 2.759 64,294,724 -0.03(-1.23%)
Jun 13, 2012 2.866 2.873 2.779 2.793 53,930,000 -0.08(-2.64%)
Jun 12, 2012 2.844 2.896 2.839 2.869 54,086,548 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.805 2.811 91,470,032 +0.03(+1.16%)
Jun 08, 2012 2.736 2.789 2.731 2.779 40,402,580 +0.05(+1.93%)
Jun 07, 2012 2.883 2.899 2.724 2.727 57,426,088 -0.11(-4.04%)
Jun 06, 2012 2.789 2.848 2.768 2.841 40,223,824 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,815,676 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,188,872 -0.06(-2.09%)
Jun 01, 2012 2.791 2.818 2.743 2.747 48,074,992 -0.10(-3.62%)
May 31, 2012 2.883 2.894 2.814 2.850 39,048,976 -0.03(-1.11%)
May 30, 2012 2.885 2.905 2.832 2.883 41,404,072 -0.03(-1.18%)
May 29, 2012 2.889 2.935 2.878 2.917 33,790,456 +0.07(+2.58%)
May 25, 2012 2.775 2.866 2.775 2.844 42,708,260 +0.07(+2.39%)
May 24, 2012 2.869 2.873 2.756 2.777 56,734,752 -0.08(-2.65%)
May 23, 2012 2.754 2.857 2.712 2.853 54,044,680 +0.07(+2.47%)
May 22, 2012 2.816 2.821 2.743 2.784 44,712,404 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.818 45,379,668 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.756 2.770 61,849,740 -0.13(-4.51%)
May 17, 2012 2.933 2.961 2.901 2.901 36,560,432 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.912 2.920 51,290,812 -0.06(-2.04%)
May 15, 2012 3.011 3.077 2.967 2.981 65,403,840 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,691,880 -0.02(-0.61%)
May 11, 2012 3.084 3.137 3.018 3.029 156,483,088 +0.18(+6.36%)
May 10, 2012 2.896 2.901 2.802 2.848 65,066,108 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.779 2.869 56,753,220 +0.01(+0.40%)
May 08, 2012 2.834 2.876 2.784 2.857 50,399,940 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.837 2.860 65,888,548 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.811 2.811 59,441,068 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.878 2.896 45,736,540 -0.05(-1.71%)
May 02, 2012 3.022 3.034 2.931 2.947 74,568,880 -0.09(-2.87%)
May 01, 2012 2.965 3.066 2.965 3.034 44,553,356 +0.05(+1.77%)
Apr 30, 2012 2.961 2.997 2.940 2.981 28,591,558 +0.00(+0.15%)
Apr 27, 2012 2.997 3.014 2.944 2.977 51,821,996 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.977 3.002 58,782,728 +0.00(+0.08%)
Apr 25, 2012 2.983 3.022 2.928 3.000 79,267,800 +0.06(+2.03%)
Apr 24, 2012 3.043 3.068 2.924 2.940 79,585,024 -0.09(-3.10%)
Apr 23, 2012 3.018 3.047 2.961 3.034 76,992,888 -0.04(-1.19%)
Apr 20, 2012 3.151 3.160 3.064 3.071 55,559,520 -0.06(-1.94%)
Apr 19, 2012 3.139 3.259 3.116 3.131 72,726,512 -0.05(-1.55%)
Apr 18, 2012 3.194 3.210 3.142 3.181 43,690,320 -0.03(-1.07%)
Apr 17, 2012 3.217 3.256 3.204 3.215 50,223,720 +0.01(+0.21%)
Apr 16, 2012 3.270 3.279 3.155 3.208 50,510,608 -0.04(-1.20%)
Apr 13, 2012 3.337 3.354 3.245 3.247 33,939,560 -0.12(-3.54%)
Apr 12, 2012 3.293 3.385 3.279 3.366 41,957,168 +0.08(+2.37%)
Apr 11, 2012 3.291 3.360 3.279 3.288 40,659,180 +0.04(+1.27%)
Apr 10, 2012 3.298 3.343 3.231 3.247 51,277,328 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.311 39,846,260 -0.04(-1.30%)
Apr 05, 2012 3.364 3.405 3.343 3.355 40,997,632 -0.00(-0.14%)
Apr 04, 2012 3.405 3.449 3.339 3.360 54,061,448 -0.10(-2.85%)
Apr 03, 2012 3.541 3.545 3.440 3.458 46,929,212 -0.06(-1.63%)
Apr 02, 2012 3.522 3.552 3.465 3.515 44,405,224 -0.01(-0.42%)
Mar 30, 2012 3.522 3.552 3.472 3.530 57,482,500 +0.04(+1.08%)
Mar 29, 2012 3.472 3.520 3.428 3.493 40,630,952 +0.02(+0.46%)
Mar 28, 2012 3.442 3.522 3.417 3.477 97,292,352 +0.08(+2.29%)
Mar 27, 2012 3.389 3.440 3.382 3.399 45,783,592 +0.02(+0.68%)
Mar 26, 2012 3.369 3.392 3.337 3.376 31,422,212 +0.04(+1.20%)
Mar 23, 2012 3.302 3.346 3.279 3.335 34,391,156 +0.02(+0.73%)
Mar 22, 2012 3.291 3.339 3.282 3.311 46,350,652 -0.00(-0.14%)
Mar 21, 2012 3.302 3.346 3.266 3.316 51,002,744 +0.01(+0.42%)
Mar 20, 2012 3.339 3.339 3.272 3.302 49,015,844 -0.06(-1.64%)
Mar 19, 2012 3.366 3.382 3.341 3.357 44,195,404 +0.01(+0.27%)
Mar 16, 2012 3.346 3.362 3.327 3.348 46,698,196 +0.00(+0.14%)
Mar 15, 2012 3.305 3.362 3.293 3.343 41,686,208 +0.05(+1.50%)
Mar 14, 2012 3.392 3.397 3.284 3.294 80,203,080 -0.10(-2.87%)
Mar 13, 2012 3.360 3.410 3.343 3.392 60,331,272 +0.05(+1.41%)
Mar 12, 2012 3.412 3.435 3.337 3.345 32,699,376 -0.05(-1.59%)
Mar 09, 2012 3.417 3.442 3.380 3.399 40,100,348 -0.01(-0.24%)
Mar 08, 2012 3.405 3.442 3.388 3.407 46,970,492 +0.01(+0.30%)
Mar 07, 2012 3.394 3.410 3.348 3.396 48,184,080 +0.02(+0.61%)
Mar 06, 2012 3.369 3.396 3.316 3.376 51,386,820 -0.03(-0.94%)
Mar 05, 2012 3.502 3.509 3.382 3.408 56,127,384 -0.12(-3.38%)
Mar 02, 2012 3.486 3.577 3.486 3.527 74,576,312 +0.03(+0.85%)
Mar 01, 2012 3.488 3.538 3.474 3.497 49,051,604 +0.02(+0.66%)
Feb 29, 2012 3.527 3.587 3.472 3.474 75,139,928 -0.04(-1.17%)
Feb 28, 2012 3.548 3.589 3.479 3.515 76,299,720 -0.03(-0.90%)
Feb 27, 2012 3.575 3.591 3.496 3.548 81,247,296 -0.07(-2.03%)
Feb 24, 2012 3.660 3.665 3.605 3.621 39,977,832 -0.03(-0.75%)
Feb 23, 2012 3.635 3.669 3.577 3.648 35,317,864 +0.02(+0.57%)
Feb 22, 2012 3.635 3.724 3.623 3.628 53,683,032 -0.02(-0.66%)
Feb 21, 2012 3.632 3.743 3.626 3.652 56,490,240 +0.02(+0.47%)
Feb 17, 2012 3.774 3.800 3.600 3.635 111,252,400 -0.14(-3.65%)
Feb 16, 2012 3.454 3.802 3.440 3.772 205,877,120 +0.06(+1.73%)
Feb 15, 2012 3.759 3.876 3.699 3.708 120,862,200 -0.02(-0.43%)
Feb 14, 2012 3.704 3.756 3.671 3.724 49,464,340 +0.02(+0.56%)
Feb 13, 2012 3.738 3.752 3.628 3.704 66,573,552 +0.06(+1.60%)
Feb 10, 2012 3.701 3.715 3.626 3.645 47,999,320 -0.09(-2.48%)
Feb 09, 2012 3.786 3.806 3.731 3.738 61,261,680 -0.00(-0.06%)
Feb 08, 2012 3.610 3.811 3.591 3.740 92,404,512 +0.13(+3.62%)
Feb 07, 2012 3.605 3.630 3.545 3.610 44,729,280 +0.01(+0.29%)
Feb 06, 2012 3.610 3.614 3.568 3.599 30,398,390 -0.03(-0.79%)
Feb 03, 2012 3.605 3.658 3.598 3.628 54,023,912 +0.08(+2.16%)
Feb 02, 2012 3.442 3.566 3.408 3.551 75,902,320 +0.13(+3.72%)
Feb 01, 2012 3.426 3.463 3.378 3.424 46,661,728 +0.04(+1.08%)
Jan 31, 2012 3.403 3.405 3.327 3.387 39,081,580 -0.01(-0.20%)
Jan 30, 2012 3.360 3.410 3.309 3.394 43,454,936 -0.03(-0.74%)
Jan 27, 2012 3.353 3.438 3.325 3.419 49,074,184 +0.05(+1.36%)
Jan 26, 2012 3.456 3.495 3.355 3.373 87,178,056 -0.03(-0.94%)
Jan 25, 2012 3.334 3.415 3.238 3.405 138,905,040 -0.02(-0.60%)
Jan 24, 2012 3.327 3.440 3.325 3.426 79,263,432 +0.08(+2.26%)
Jan 23, 2012 3.263 3.353 3.222 3.350 61,346,044 +0.09(+2.74%)
Jan 20, 2012 3.286 3.325 3.249 3.261 59,553,000 -0.03(-0.91%)
Jan 19, 2012 3.233 3.295 3.199 3.291 66,303,448 +0.08(+2.65%)
Jan 18, 2012 3.160 3.231 3.143 3.206 68,970,520 +0.11(+3.40%)
Jan 17, 2012 3.197 3.197 3.096 3.100 68,371,080 -0.05(-1.53%)
Jan 13, 2012 3.210 3.217 3.133 3.149 54,987,292 -0.08(-2.62%)
Jan 12, 2012 3.261 3.263 3.162 3.233 71,119,184 -0.02(-0.63%)
Jan 11, 2012 3.291 3.321 3.240 3.254 52,793,940 -0.07(-2.00%)
Jan 10, 2012 3.385 3.387 3.298 3.321 59,558,992 -0.01(-0.41%)
Jan 09, 2012 3.337 3.399 3.311 3.334 55,407,500 +0.00(+0.00%)
Jan 06, 2012 3.371 3.373 3.295 3.334 58,176,936 -0.04(-1.16%)
Jan 05, 2012 3.240 3.389 3.227 3.373 61,436,712 +0.12(+3.59%)
Jan 04, 2012 3.222 3.270 3.192 3.256 37,869,376 +0.08(+2.45%)
Dec 30, 2011 3.204 3.227 3.174 3.178 20,382,332 -0.03(-0.79%)
Dec 29, 2011 3.176 3.210 3.130 3.204 22,986,228 +0.06(+1.90%)
Dec 28, 2011 3.224 3.231 3.142 3.144 25,505,416 -0.08(-2.49%)
Dec 27, 2011 3.236 3.275 3.215 3.224 21,335,732 -0.03(-0.78%)
Dec 23, 2011 3.298 3.302 3.222 3.249 27,139,720 +0.10(+3.28%)
Dec 21, 2011 3.169 3.204 3.084 3.146 59,780,760 -0.04(-1.30%)
Dec 20, 2011 3.087 3.199 3.087 3.188 44,422,840 +0.17(+5.66%)
Dec 19, 2011 3.112 3.149 3.006 3.017 50,503,468 -0.08(-2.63%)
Dec 16, 2011 3.112 3.171 3.084 3.098 67,502,400 +0.01(+0.37%)
Dec 15, 2011 3.167 3.188 3.080 3.087 47,416,444 -0.03(-0.88%)
Dec 14, 2011 3.213 3.231 3.080 3.114 69,337,296 -0.13(-3.89%)
Dec 13, 2011 3.376 3.417 3.220 3.240 56,268,240 -0.09(-2.75%)
Dec 12, 2011 3.343 3.357 3.270 3.332 62,489,608 -0.08(-2.48%)
Dec 09, 2011 3.343 3.444 3.296 3.417 60,598,588 +0.05(+1.43%)
Dec 08, 2011 3.444 3.502 3.357 3.369 53,580,764 -0.11(-3.16%)
Dec 07, 2011 3.477 3.504 3.405 3.479 55,600,796 -0.02(-0.59%)
Dec 06, 2011 3.571 3.577 3.463 3.499 62,310,544 -0.05(-1.42%)
Dec 05, 2011 3.665 3.669 3.520 3.550 70,283,192 -0.06(-1.53%)
Dec 02, 2011 3.667 3.681 3.571 3.605 59,580,360 -0.02(-0.63%)
Dec 01, 2011 3.554 3.637 3.538 3.628 57,753,176 +0.04(+1.22%)
Nov 30, 2011 3.522 3.593 3.493 3.584 79,598,280 +0.17(+4.83%)
Nov 29, 2011 3.396 3.463 3.364 3.419 67,965,808 +0.02(+0.54%)
Nov 28, 2011 3.325 3.451 3.325 3.401 75,289,088 +0.18(+5.63%)
Nov 25, 2011 3.268 3.343 3.210 3.220 44,328,424 -0.09(-2.77%)
Nov 23, 2011 3.421 3.447 3.309 3.311 89,978,576 -0.15(-4.24%)
Nov 22, 2011 3.392 3.477 3.372 3.458 140,358,080 +0.10(+3.08%)
Nov 21, 2011 3.144 3.387 3.096 3.355 144,992,096 +0.16(+5.03%)
Nov 18, 2011 3.243 3.243 3.159 3.194 54,671,536 -0.03(-0.92%)
Nov 17, 2011 3.337 3.346 3.165 3.224 71,679,384 -0.12(-3.57%)
Nov 16, 2011 3.348 3.438 3.332 3.343 55,858,420 -0.07(-2.02%)
Nov 15, 2011 3.337 3.436 3.327 3.412 55,119,800 +0.04(+1.29%)
Nov 14, 2011 3.435 3.470 3.360 3.369 54,536,268 -0.07(-1.94%)
Nov 11, 2011 3.412 3.463 3.227 3.435 190,991,216 +0.12(+3.52%)
Nov 10, 2011 3.364 3.399 3.236 3.318 107,541,176 +0.03(+1.05%)
Nov 09, 2011 3.378 3.421 3.270 3.284 58,009,876 -0.17(-5.04%)
Nov 08, 2011 3.424 3.479 3.369 3.458 59,929,868 +0.08(+2.31%)
Nov 07, 2011 3.373 3.431 3.302 3.380 66,880,884 -0.02(-0.54%)
Nov 04, 2011 3.330 3.410 3.277 3.399 71,429,848 +0.04(+1.16%)
Nov 03, 2011 3.204 3.366 3.119 3.360 81,627,920 +0.19(+6.04%)
Nov 02, 2011 3.256 3.272 3.103 3.168 104,767,368 -0.06(-1.74%)
Nov 01, 2011 3.270 3.279 3.192 3.224 86,209,160 -0.17(-5.00%)
Oct 31, 2011 3.463 3.483 3.394 3.394 56,686,280 -0.18(-5.13%)
Oct 28, 2011 3.467 3.610 3.458 3.577 53,438,896 +0.08(+2.30%)
Oct 27, 2011 3.477 3.532 3.399 3.497 62,983,088 +0.14(+4.31%)
Oct 26, 2011 3.378 3.396 3.256 3.353 54,843,948 +0.04(+1.18%)
Oct 25, 2011 3.396 3.424 3.307 3.314 62,988,920 -0.13(-3.79%)
Oct 24, 2011 3.334 3.497 3.327 3.444 58,351,164 +0.12(+3.73%)
Oct 21, 2011 3.346 3.401 3.266 3.321 68,524,040 +0.02(+0.49%)
Oct 20, 2011 3.385 3.399 3.174 3.305 107,957,480 -0.17(-5.01%)
Oct 19, 2011 3.554 3.616 3.468 3.479 60,758,644 -0.07(-2.00%)
Oct 18, 2011 3.408 3.559 3.387 3.550 64,414,408 +0.12(+3.61%)
Oct 17, 2011 3.564 3.564 3.408 3.426 66,690,808 -0.18(-4.96%)
Oct 14, 2011 3.607 3.644 3.518 3.605 76,621,064 +0.06(+1.68%)
Oct 13, 2011 3.334 3.552 3.325 3.545 93,085,688 +0.19(+5.82%)
Oct 12, 2011 3.417 3.419 3.348 3.350 66,723,592 -0.00(-0.07%)
Oct 11, 2011 3.362 3.417 3.341 3.353 88,967,120 -0.04(-1.08%)
Oct 10, 2011 3.300 3.389 3.293 3.389 58,199,552 +0.14(+4.45%)
Oct 07, 2011 3.199 3.293 3.133 3.245 87,989,608 +0.06(+1.87%)
Oct 06, 2011 3.167 3.194 3.075 3.185 84,291,368 +0.12(+3.97%)
Oct 05, 2011 2.951 3.091 2.892 3.064 93,394,016 +0.11(+3.57%)
Oct 04, 2011 2.641 2.958 2.630 2.958 148,376,496 +0.25(+9.23%)
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.