Skip to main content

NVIDIA Corp (NQ: NVDA )

121.79 +0.90 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 3.575 3.601 3.556 3.563 31,246,356 -0.01(-0.20%)
Oct 30, 2013 3.584 3.601 3.540 3.570 21,744,306 -0.00(-0.07%)
Oct 29, 2013 3.563 3.579 3.530 3.572 41,342,316 +0.00(+0.13%)
Oct 28, 2013 3.570 3.586 3.518 3.568 39,731,040 -0.01(-0.20%)
Oct 25, 2013 3.629 3.631 3.563 3.575 0 -0.03(-0.94%)
Oct 24, 2013 3.645 3.669 3.604 3.609 25,198,578 -0.03(-0.75%)
Oct 23, 2013 3.692 3.692 3.624 3.636 26,881,206 -0.06(-1.71%)
Oct 22, 2013 3.718 3.720 3.666 3.699 19,120,198 -0.02(-0.50%)
Oct 21, 2013 3.753 3.755 3.706 3.718 20,784,550 +0.01(+0.25%)
Oct 18, 2013 3.659 3.720 3.645 3.708 27,185,494 +0.04(+1.15%)
Oct 17, 2013 3.631 3.676 3.631 3.666 22,736,364 +0.01(+0.19%)
Oct 16, 2013 3.636 3.673 3.631 3.659 22,242,892 +0.04(+1.23%)
Oct 15, 2013 3.633 3.654 3.612 3.615 22,246,422 -0.02(-0.52%)
Oct 14, 2013 3.570 3.633 3.570 3.633 17,741,962 +0.05(+1.51%)
Oct 11, 2013 3.554 3.598 3.542 3.579 0 -0.03(-0.81%)
Oct 10, 2013 3.596 3.619 3.570 3.609 23,745,224 +0.04(+1.08%)
Oct 09, 2013 3.650 3.652 3.551 3.570 0 -0.06(-1.55%)
Oct 08, 2013 3.647 3.699 3.598 3.626 30,961,930 -0.03(-0.83%)
Oct 07, 2013 3.643 3.683 3.624 3.657 0 +0.00(+0.00%)
Oct 04, 2013 3.603 3.687 3.593 3.657 26,243,602 +0.05(+1.37%)
Oct 03, 2013 3.647 3.681 3.590 3.608 46,543,148 -0.04(-1.03%)
Oct 02, 2013 3.610 3.659 3.610 3.645 17,229,516 -0.00(-0.06%)
Oct 01, 2013 3.654 3.672 3.627 3.647 24,181,028 -0.00(-0.06%)
Sep 30, 2013 3.617 3.676 3.596 3.650 24,143,862 -0.00(-0.13%)
Sep 27, 2013 3.647 3.678 3.633 3.654 0 -0.02(-0.57%)
Sep 26, 2013 3.697 3.704 3.654 3.676 15,840,247 -0.01(-0.35%)
Sep 25, 2013 3.676 3.715 3.659 3.688 24,845,764 +0.01(+0.16%)
Sep 24, 2013 3.671 3.697 3.650 3.683 24,244,616 +0.01(+0.38%)
Sep 23, 2013 3.701 3.732 3.647 3.669 28,896,594 -0.04(-0.98%)
Sep 20, 2013 3.746 3.769 3.697 3.705 0 -0.03(-0.82%)
Sep 19, 2013 3.769 3.776 3.720 3.735 24,255,026 -0.02(-0.46%)
Sep 18, 2013 3.722 3.762 3.704 3.753 28,568,104 +0.03(+0.88%)
Sep 17, 2013 3.722 3.751 3.706 3.720 0 +0.01(+0.32%)
Sep 16, 2013 3.734 3.762 3.704 3.708 25,107,378 +0.00(+0.06%)
Sep 13, 2013 3.694 3.722 3.669 3.706 0 +0.02(+0.64%)
Sep 12, 2013 3.666 3.730 3.666 3.683 32,380,640 -0.00(-0.06%)
Sep 11, 2013 3.619 3.694 3.594 3.685 42,224,184 +0.06(+1.68%)
Sep 10, 2013 3.575 3.626 3.558 3.624 31,124,374 +0.08(+2.15%)
Sep 09, 2013 3.518 3.549 3.509 3.548 26,151,550 +0.06(+1.65%)
Sep 06, 2013 3.507 3.525 3.463 3.490 0 -0.01(-0.40%)
Sep 05, 2013 3.481 3.518 3.479 3.504 18,516,436 +0.01(+0.27%)
Sep 04, 2013 3.462 3.516 3.457 3.495 23,669,750 +0.03(+0.95%)
Sep 03, 2013 3.469 3.511 3.441 3.462 30,311,638 +0.00(+0.07%)
Aug 30, 2013 3.467 3.476 3.443 3.460 0 -0.00(-0.14%)
Aug 29, 2013 3.460 3.497 3.450 3.464 29,269,884 -0.01(-0.20%)
Aug 28, 2013 3.479 3.504 3.457 3.471 33,863,040 -0.00(-0.03%)
Aug 27, 2013 3.483 3.507 3.460 3.473 29,556,230 -0.04(-1.27%)
Aug 26, 2013 3.511 3.525 3.502 3.517 32,009,428 +0.01(+0.23%)
Aug 23, 2013 3.514 3.542 3.502 3.509 0 +0.00(+0.00%)
Aug 22, 2013 3.488 3.542 3.488 3.509 13,745,371 +0.02(+0.54%)
Aug 21, 2013 3.486 3.530 3.476 3.490 27,866,742 -0.02(-0.47%)
Aug 20, 2013 3.488 3.530 3.483 3.507 24,963,120 +0.02(+0.50%)
Aug 19, 2013 3.524 3.536 3.487 3.489 42,144,276 -0.06(-1.57%)
Aug 16, 2013 3.524 3.594 3.517 3.545 0 +0.01(+0.42%)
Aug 15, 2013 3.470 3.559 3.456 3.530 77,502,832 +0.02(+0.63%)
Aug 14, 2013 3.358 3.529 3.356 3.508 88,743,240 +0.14(+4.23%)
Aug 13, 2013 3.358 3.379 3.337 3.365 21,145,516 +0.01(+0.35%)
Aug 12, 2013 3.244 3.403 3.060 3.354 27,562,592 -0.03(-0.83%)
Aug 09, 2013 3.295 3.433 3.293 3.382 97,075,304 -0.05(-1.42%)
Aug 08, 2013 3.426 3.446 3.386 3.431 35,768,688 +0.02(+0.68%)
Aug 07, 2013 3.391 3.442 3.389 3.407 26,177,168 -0.00(-0.07%)
Aug 06, 2013 3.463 3.470 3.403 3.410 21,951,398 -0.05(-1.48%)
Aug 05, 2013 3.435 3.473 3.418 3.461 19,837,308 +0.02(+0.47%)
Aug 02, 2013 3.410 3.452 3.386 3.445 22,455,152 +0.03(+0.82%)
Aug 01, 2013 3.382 3.424 3.342 3.417 29,739,934 +0.05(+1.42%)
Jul 31, 2013 3.347 3.403 3.344 3.369 0 +0.01(+0.17%)
Jul 30, 2013 3.319 3.407 3.316 3.363 0 +0.06(+1.69%)
Jul 29, 2013 3.307 3.349 3.298 3.307 0 -0.01(-0.21%)
Jul 26, 2013 3.288 3.333 3.288 3.314 0 -0.01(-0.42%)
Jul 25, 2013 3.314 3.371 3.291 3.328 0 +0.01(+0.35%)
Jul 24, 2013 3.347 3.356 3.312 3.316 0 +0.00(+0.00%)
Jul 23, 2013 3.363 3.363 3.309 3.316 0 -0.00(-0.14%)
Jul 22, 2013 3.335 3.379 3.307 3.321 31,319,668 -0.00(-0.07%)
Jul 19, 2013 3.375 3.391 3.288 3.323 51,475,268 -0.07(-2.13%)
Jul 18, 2013 3.405 3.417 3.351 3.396 36,897,108 -0.01(-0.38%)
Jul 17, 2013 3.428 3.440 3.400 3.409 16,061,744 -0.02(-0.58%)
Jul 16, 2013 3.424 3.447 3.406 3.428 0 +0.02(+0.55%)
Jul 15, 2013 3.424 3.424 3.356 3.410 21,566,474 -0.01(-0.20%)
Jul 12, 2013 3.407 3.449 3.396 3.417 0 +0.00(+0.07%)
Jul 11, 2013 3.386 3.419 3.379 3.414 0 +0.05(+1.39%)
Jul 10, 2013 3.323 3.377 3.314 3.368 0 +0.04(+1.33%)
Jul 09, 2013 3.314 3.344 3.305 3.324 0 +0.02(+0.54%)
Jul 08, 2013 3.333 3.349 3.288 3.306 0 -0.02(-0.53%)
Jul 05, 2013 3.307 3.330 3.285 3.323 0 +0.03(+0.78%)
Jul 03, 2013 3.260 3.337 3.260 3.298 0 +0.01(+0.28%)
Jul 02, 2013 3.272 3.337 3.258 3.288 0 -0.00(-0.07%)
Jul 01, 2013 3.300 3.307 3.271 3.291 0 +0.01(+0.43%)
Jun 28, 2013 3.270 3.309 3.228 3.277 46,225,732 +0.01(+0.21%)
Jun 27, 2013 3.309 3.314 3.235 3.270 0 -0.03(-0.92%)
Jun 26, 2013 3.356 3.360 3.286 3.300 62,102,388 -0.02(-0.56%)
Jun 25, 2013 3.330 3.337 3.284 3.319 0 +0.02(+0.71%)
Jun 24, 2013 3.316 3.358 3.293 3.295 0 -0.07(-2.05%)
Jun 21, 2013 3.389 3.400 3.309 3.364 76,511,424 -0.01(-0.17%)
Jun 20, 2013 3.435 3.440 3.346 3.370 0 -0.09(-2.70%)
Jun 19, 2013 3.391 3.613 3.379 3.463 0 +0.10(+3.06%)
Jun 18, 2013 3.398 3.435 3.333 3.361 52,142,720 -0.02(-0.62%)
Jun 17, 2013 3.375 3.412 3.356 3.382 0 +0.03(+0.98%)
Jun 14, 2013 3.365 3.370 3.326 3.349 0 -0.00(-0.14%)
Jun 13, 2013 3.267 3.370 3.265 3.354 25,306,518 +0.07(+2.28%)
Jun 12, 2013 3.323 3.350 3.260 3.279 33,483,932 -0.03(-0.85%)
Jun 11, 2013 3.326 3.372 3.307 3.307 31,743,090 -0.06(-1.87%)
Jun 10, 2013 3.363 3.391 3.344 3.370 24,010,526 -0.00(-0.03%)
Jun 07, 2013 3.349 3.393 3.335 3.371 0 +0.05(+1.37%)
Jun 06, 2013 3.305 3.351 3.302 3.326 36,532,420 +0.02(+0.64%)
Jun 05, 2013 3.372 3.398 3.295 3.305 0 -0.07(-2.14%)
Jun 04, 2013 3.393 3.454 3.356 3.377 0 +0.00(+0.14%)
Jun 03, 2013 3.382 3.407 3.302 3.372 47,610,864 -0.00(-0.14%)
May 31, 2013 3.396 3.445 3.377 3.377 61,863,420 -0.04(-1.09%)
May 30, 2013 3.365 3.448 3.356 3.414 0 +0.04(+1.32%)
May 29, 2013 3.370 3.391 3.356 3.370 35,890,204 -0.02(-0.62%)
May 28, 2013 3.419 3.428 3.358 3.391 29,918,108 -0.00(-0.07%)
May 24, 2013 3.396 3.424 3.356 3.393 0 -0.02(-0.62%)
May 23, 2013 3.321 3.425 3.312 3.414 42,192,480 +0.05(+1.60%)
May 22, 2013 3.496 3.496 3.347 3.361 51,460,372 -0.12(-3.49%)
May 21, 2013 3.466 3.496 3.425 3.482 38,325,764 +0.04(+1.05%)
May 20, 2013 3.439 3.459 3.427 3.446 0 -0.01(-0.20%)
May 17, 2013 3.413 3.476 3.388 3.453 0 +0.06(+1.64%)
May 16, 2013 3.409 3.444 3.386 3.397 33,199,654 -0.02(-0.44%)
May 15, 2013 3.339 3.425 3.339 3.412 0 +0.11(+3.20%)
May 13, 2013 3.353 3.367 3.293 3.307 31,201,986 -0.07(-2.06%)
May 10, 2013 3.297 3.390 3.297 3.376 0 +0.15(+4.53%)
May 09, 2013 3.170 3.244 3.165 3.230 60,933,576 +0.00(+0.08%)
May 08, 2013 3.174 3.246 3.163 3.227 35,954,284 +0.06(+1.82%)
May 07, 2013 3.211 3.218 3.139 3.170 0 -0.04(-1.30%)
May 06, 2013 3.221 3.238 3.193 3.211 0 -0.01(-0.29%)
May 03, 2013 3.228 3.244 3.207 3.221 0 +0.01(+0.43%)
May 02, 2013 3.167 3.216 3.149 3.207 34,826,952 +0.04(+1.17%)
May 01, 2013 3.197 3.218 3.159 3.170 0 -0.03(-0.87%)
Apr 30, 2013 3.158 3.197 3.137 3.197 29,790,868 +0.05(+1.47%)
Apr 29, 2013 3.119 3.163 3.105 3.151 29,035,634 +0.04(+1.19%)
Apr 26, 2013 3.123 3.128 3.109 3.114 34,920,784 -0.01(-0.45%)
Apr 25, 2013 3.119 3.135 3.091 3.128 0 +0.03(+0.82%)
Apr 24, 2013 3.009 3.128 3.007 3.102 0 +0.10(+3.41%)
Apr 23, 2013 2.949 3.030 2.944 3.000 40,583,340 +0.08(+2.62%)
Apr 22, 2013 2.916 2.949 2.893 2.923 26,438,396 +0.00(+0.16%)
Apr 19, 2013 2.910 2.927 2.872 2.919 32,625,084 +0.01(+0.24%)
Apr 18, 2013 2.977 2.995 2.912 2.912 43,339,736 -0.06(-1.92%)
Apr 17, 2013 2.986 3.014 2.951 2.969 57,378,820 -0.04(-1.35%)
Apr 16, 2013 3.005 3.030 2.988 3.009 50,477,136 +0.03(+1.09%)
Apr 15, 2013 3.030 3.040 2.958 2.977 46,340,440 -0.06(-2.06%)
Apr 12, 2013 2.979 3.072 2.954 3.040 82,962,376 +0.07(+2.51%)
Apr 11, 2013 2.937 2.984 2.856 2.965 104,349,568 -0.01(-0.47%)
Apr 10, 2013 2.935 2.984 2.928 2.979 41,416,496 +0.05(+1.58%)
Apr 09, 2013 2.889 2.954 2.868 2.933 40,974,728 +0.05(+1.61%)
Apr 08, 2013 2.896 2.896 2.832 2.886 35,169,056 -0.01(-0.24%)
Apr 05, 2013 2.803 2.893 2.796 2.893 59,360,880 +0.05(+1.76%)
Apr 04, 2013 2.807 2.854 2.798 2.843 31,725,674 +0.03(+0.98%)
Apr 03, 2013 2.847 2.863 2.796 2.816 37,953,444 -0.03(-1.21%)
Apr 02, 2013 2.884 2.891 2.833 2.850 39,999,512 -0.03(-1.09%)
Apr 01, 2013 2.972 2.972 2.861 2.882 47,676,192 -0.10(-3.27%)
Mar 28, 2013 2.930 2.982 2.910 2.979 37,604,016 +0.04(+1.42%)
Mar 27, 2013 2.891 2.954 2.884 2.937 27,446,954 +0.03(+1.20%)
Mar 26, 2013 2.889 2.905 2.877 2.903 25,036,086 +0.02(+0.73%)
Mar 25, 2013 2.914 2.916 2.861 2.882 38,982,424 -0.02(-0.56%)
Mar 22, 2013 2.893 2.910 2.882 2.898 25,028,992 +0.01(+0.48%)
Mar 21, 2013 2.914 2.919 2.879 2.884 36,501,212 -0.05(-1.58%)
Mar 20, 2013 2.923 2.940 2.897 2.930 36,668,948 +0.03(+1.20%)
Mar 19, 2013 2.916 2.930 2.875 2.896 38,194,796 -0.02(-0.64%)
Mar 18, 2013 2.916 2.942 2.893 2.914 32,117,320 -0.02(-0.71%)
Mar 15, 2013 2.961 2.961 2.923 2.935 38,305,896 -0.03(-0.86%)
Mar 14, 2013 2.977 2.986 2.942 2.961 41,267,648 +0.00(+0.08%)
Mar 13, 2013 2.958 3.008 2.930 2.958 52,307,292 +0.00(+0.00%)
Mar 12, 2013 2.944 2.968 2.916 2.958 33,466,582 +0.01(+0.35%)
Mar 11, 2013 2.947 2.961 2.923 2.948 32,271,688 -0.03(-0.97%)
Mar 08, 2013 2.970 2.991 2.956 2.977 26,537,286 +0.01(+0.47%)
Mar 07, 2013 2.986 3.016 2.946 2.963 33,894,880 -0.01(-0.23%)
Mar 06, 2013 2.991 3.019 2.956 2.970 36,920,804 -0.00(-0.08%)
Mar 05, 2013 2.956 2.977 2.941 2.972 39,415,632 +0.03(+1.15%)
Mar 04, 2013 2.930 2.966 2.907 2.939 38,078,104 -0.01(-0.43%)
Mar 01, 2013 2.919 2.961 2.892 2.951 41,923,464 +0.01(+0.39%)
Feb 28, 2013 2.949 2.984 2.921 2.940 63,671,148 +0.01(+0.48%)
Feb 27, 2013 2.872 2.947 2.865 2.926 51,353,024 +0.05(+1.86%)
Feb 26, 2013 2.845 2.887 2.835 2.872 52,486,036 +0.03(+1.19%)
Feb 25, 2013 2.896 2.919 2.834 2.839 69,808,560 -0.05(-1.76%)
Feb 22, 2013 2.855 2.892 2.839 2.889 40,095,808 +0.05(+1.87%)
Feb 21, 2013 2.853 2.885 2.829 2.836 62,871,916 -0.02(-0.73%)
Feb 20, 2013 2.908 2.954 2.848 2.857 77,236,056 -0.04(-1.39%)
Feb 19, 2013 2.940 2.943 2.880 2.898 46,963,816 -0.04(-1.38%)
Feb 15, 2013 2.931 2.952 2.873 2.938 79,496,344 +0.00(+0.01%)
Feb 14, 2013 2.816 2.940 2.781 2.938 95,539,032 +0.08(+2.91%)
Feb 13, 2013 2.871 2.923 2.846 2.855 92,561,152 -0.01(-0.48%)
Feb 12, 2013 2.861 2.900 2.857 2.869 30,092,732 -0.02(-0.64%)
Feb 11, 2013 2.878 2.916 2.850 2.887 44,229,616 +0.03(+1.13%)
Feb 08, 2013 2.855 2.878 2.836 2.855 33,282,752 +0.02(+0.65%)
Feb 07, 2013 2.839 2.862 2.809 2.836 47,662,332 -0.01(-0.41%)
Feb 06, 2013 2.802 2.871 2.786 2.848 57,486,104 +0.04(+1.48%)
Feb 04, 2013 2.839 2.896 2.804 2.806 55,434,220 -0.05(-1.70%)
Feb 01, 2013 2.853 2.864 2.829 2.855 31,286,716 +0.03(+0.90%)
Jan 31, 2013 2.843 2.876 2.811 2.829 50,971,192 -0.01(-0.49%)
Jan 30, 2013 2.850 2.889 2.833 2.843 31,152,806 -0.00(-0.16%)
Jan 29, 2013 2.899 2.906 2.836 2.848 42,124,016 -0.06(-2.14%)
Jan 28, 2013 2.878 2.929 2.871 2.910 45,765,680 +0.05(+1.61%)
Jan 25, 2013 2.818 2.866 2.804 2.864 42,670,856 +0.05(+1.80%)
Jan 24, 2013 2.790 2.825 2.776 2.813 43,002,304 +0.01(+0.49%)
Jan 23, 2013 2.804 2.806 2.769 2.799 45,690,144 +0.00(+0.17%)
Jan 22, 2013 2.806 2.832 2.781 2.795 33,387,796 -0.01(-0.49%)
Jan 18, 2013 2.827 2.827 2.774 2.809 43,016,088 -0.02(-0.65%)
Jan 17, 2013 2.799 2.839 2.793 2.827 62,907,476 +0.04(+1.32%)
Jan 16, 2013 2.760 2.813 2.760 2.790 36,545,720 +0.03(+0.92%)
Jan 15, 2013 2.802 2.802 2.749 2.765 40,713,360 -0.05(-1.80%)
Jan 14, 2013 2.836 2.836 2.783 2.816 33,112,684 -0.00(-0.08%)
Jan 11, 2013 2.834 2.836 2.790 2.818 55,588,732 -0.00(-0.16%)
Jan 10, 2013 2.843 2.857 2.806 2.823 54,851,508 +0.00(+0.16%)
Jan 09, 2013 2.906 2.919 2.799 2.818 75,287,128 -0.06(-2.25%)
Jan 08, 2013 2.954 2.963 2.862 2.883 50,503,324 -0.06(-2.18%)
Jan 07, 2013 3.033 3.042 2.926 2.947 66,156,852 -0.09(-2.89%)
Jan 04, 2013 2.943 3.044 2.933 3.035 56,876,996 +0.10(+3.30%)
Jan 03, 2013 2.936 2.970 2.903 2.938 32,376,660 +0.00(+0.08%)
Jan 02, 2013 2.915 2.938 2.887 2.936 51,869,444 +0.11(+3.75%)
Dec 31, 2012 2.783 2.841 2.776 2.829 35,049,648 +0.04(+1.32%)
Dec 28, 2012 2.781 2.836 2.776 2.793 23,896,214 -0.01(-0.49%)
Dec 27, 2012 2.829 2.834 2.774 2.806 32,474,846 -0.02(-0.65%)
Dec 26, 2012 2.820 2.866 2.813 2.825 21,311,360 -0.00(-0.08%)
Dec 24, 2012 2.848 2.857 2.818 2.827 13,814,207 -0.02(-0.81%)
Dec 21, 2012 2.878 2.878 2.820 2.850 50,068,364 -0.07(-2.29%)
Dec 20, 2012 2.931 2.933 2.885 2.917 36,216,164 -0.00(-0.08%)
Dec 19, 2012 2.919 2.954 2.908 2.919 49,671,396 +0.02(+0.72%)
Dec 18, 2012 2.894 2.931 2.885 2.899 45,109,740 +0.01(+0.20%)
Dec 17, 2012 2.899 2.915 2.850 2.893 48,223,800 -0.01(-0.44%)
Dec 14, 2012 2.903 2.936 2.883 2.906 36,685,020 +0.01(+0.48%)
Dec 13, 2012 2.885 2.947 2.864 2.892 40,898,096 +0.00(+0.08%)
Dec 12, 2012 2.929 2.945 2.878 2.889 43,265,096 -0.03(-1.03%)
Dec 11, 2012 2.862 2.956 2.855 2.919 88,470,088 +0.07(+2.35%)
Dec 10, 2012 2.760 2.873 2.753 2.853 55,640,024 +0.09(+3.39%)
Dec 07, 2012 2.767 2.781 2.728 2.759 36,645,800 -0.01(-0.21%)
Dec 06, 2012 2.753 2.783 2.743 2.765 44,726,244 +0.00(+0.17%)
Dec 05, 2012 2.769 2.788 2.721 2.760 68,569,248 -0.03(-1.11%)
Dec 04, 2012 2.716 2.797 2.700 2.791 57,202,300 +0.03(+1.04%)
Nov 30, 2012 2.776 2.797 2.746 2.763 49,886,232 -0.02(-0.58%)
Nov 29, 2012 2.834 2.848 2.769 2.779 52,936,628 -0.05(-1.79%)
Nov 28, 2012 2.795 2.843 2.760 2.829 43,148,920 +0.02(+0.86%)
Nov 27, 2012 2.783 2.848 2.760 2.805 48,897,748 +0.01(+0.41%)
Nov 26, 2012 2.751 2.802 2.746 2.794 39,494,664 +0.05(+1.72%)
Nov 23, 2012 2.739 2.779 2.724 2.746 29,998,264 +0.02(+0.68%)
Nov 21, 2012 2.652 2.735 2.649 2.728 45,746,440 +0.08(+2.87%)
Nov 20, 2012 2.673 2.684 2.624 2.652 36,501,052 -0.03(-1.15%)
Nov 19, 2012 2.658 2.692 2.626 2.683 44,055,344 +0.07(+2.80%)
Nov 16, 2012 2.658 2.667 2.557 2.610 68,094,880 -0.05(-1.81%)
Nov 15, 2012 2.662 2.731 2.639 2.658 50,879,632 +0.01(+0.43%)
Nov 14, 2012 2.729 2.756 2.644 2.646 67,514,960 -0.07(-2.45%)
Nov 13, 2012 2.720 2.782 2.710 2.713 53,651,060 -0.02(-0.71%)
Nov 12, 2012 2.800 2.811 2.706 2.732 70,169,504 -0.06(-2.26%)
Nov 09, 2012 2.924 2.957 2.786 2.795 92,268,696 -0.11(-3.86%)
Nov 08, 2012 2.924 2.999 2.901 2.908 91,289,376 +0.02(+0.56%)
Nov 07, 2012 2.960 2.979 2.878 2.892 35,390,664 -0.09(-3.08%)
Nov 06, 2012 2.986 2.992 2.933 2.983 38,245,720 -0.00(-0.08%)
Nov 05, 2012 2.857 2.997 2.857 2.986 48,492,436 +0.12(+4.24%)
Nov 02, 2012 2.908 2.912 2.846 2.864 27,986,184 -0.01(-0.48%)
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.