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

NVIDIA Corp (NQ: NVDA )

121.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2008 4.371 4.410 4.263 4.293 71,299,536 -0.13(-2.90%)
Jun 27, 2008 4.391 4.446 4.290 4.421 64,159,668 +0.05(+1.10%)
Jun 26, 2008 4.472 4.506 4.372 4.373 92,213,784 -0.24(-5.12%)
Jun 25, 2008 4.655 4.689 4.536 4.609 98,242,656 +0.03(+0.55%)
Jun 24, 2008 4.412 4.689 4.412 4.584 117,627,672 +0.15(+3.31%)
Jun 23, 2008 4.566 4.570 4.398 4.437 84,668,704 -0.09(-2.07%)
Jun 20, 2008 4.453 4.582 4.451 4.531 80,786,744 -0.02(-0.50%)
Jun 19, 2008 4.591 4.655 4.444 4.554 86,015,328 -0.01(-0.25%)
Jun 18, 2008 4.655 4.815 4.490 4.566 116,156,080 -0.14(-2.93%)
Jun 17, 2008 4.889 4.891 4.692 4.703 74,998,136 -0.12(-2.43%)
Jun 16, 2008 4.834 4.880 4.781 4.820 68,746,608 -0.07(-1.36%)
Jun 13, 2008 4.910 4.967 4.742 4.887 76,942,840 -0.02(-0.33%)
Jun 12, 2008 4.983 5.079 4.861 4.903 90,046,448 +0.03(+0.61%)
Jun 11, 2008 5.111 5.235 4.866 4.873 108,940,056 -0.24(-4.67%)
Jun 10, 2008 5.189 5.292 5.077 5.111 133,581,112 -0.32(-5.91%)
Jun 09, 2008 5.485 5.561 5.322 5.432 69,547,576 -0.08(-1.54%)
Jun 06, 2008 5.630 5.636 5.485 5.517 85,578,760 -0.18(-3.18%)
Jun 05, 2008 5.751 5.813 5.634 5.698 90,273,048 +0.14(+2.52%)
Jun 04, 2008 5.373 5.570 5.343 5.558 90,685,960 +0.06(+1.17%)
Jun 03, 2008 5.705 5.714 5.428 5.494 91,681,768 -0.19(-3.39%)
Jun 02, 2008 5.664 5.730 5.602 5.687 80,094,584 +0.02(+0.40%)
May 30, 2008 5.547 5.682 5.531 5.664 90,515,696 +0.27(+5.02%)
May 29, 2008 5.409 5.419 5.295 5.393 75,343,064 -0.01(-0.25%)
May 28, 2008 5.503 5.517 5.345 5.407 81,967,520 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,801,128 +0.06(+1.08%)
May 26, 2008 5.414 5.458 5.221 5.299 87,510,584 +0.00(+0.00%)
May 23, 2008 5.414 5.458 5.221 5.299 87,509,712 -0.12(-2.28%)
May 22, 2008 5.370 5.467 5.286 5.423 75,564,432 +0.13(+2.43%)
May 21, 2008 5.352 5.558 5.283 5.295 116,290,416 -0.04(-0.82%)
May 20, 2008 5.331 5.393 5.276 5.338 84,093,720 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.480 126,309,360 -0.12(-2.09%)
May 16, 2008 5.545 5.609 5.419 5.597 119,007,424 +0.14(+2.65%)
May 15, 2008 5.049 5.476 5.026 5.453 126,972,952 +0.39(+7.75%)
May 14, 2008 4.978 5.192 4.916 5.061 81,882,360 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.916 92,427,840 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.969 5.020 109,748,416 -0.15(-2.84%)
May 09, 2008 5.047 5.373 5.038 5.166 221,234,144 +0.13(+2.64%)
May 08, 2008 5.086 5.102 4.818 5.033 147,448,576 -0.01(-0.27%)
May 07, 2008 5.180 5.249 5.004 5.047 78,016,880 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.166 79,443,216 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.024 5.036 102,852,136 -0.13(-2.49%)
May 02, 2008 5.065 5.164 4.989 5.164 123,311,816 +0.23(+4.74%)
May 01, 2008 4.770 4.942 4.747 4.930 110,632,112 +0.22(+4.62%)
Apr 30, 2008 4.686 4.763 4.655 4.712 116,421,888 +0.08(+1.73%)
Apr 29, 2008 4.488 4.689 4.488 4.632 62,537,752 +0.09(+2.07%)
Apr 28, 2008 4.600 4.669 4.520 4.538 58,403,492 -0.08(-1.79%)
Apr 25, 2008 4.618 4.632 4.474 4.621 60,203,080 +0.05(+1.00%)
Apr 24, 2008 4.715 4.738 4.506 4.575 71,509,368 -0.11(-2.40%)
Apr 23, 2008 4.533 4.738 4.474 4.687 111,261,880 +0.22(+4.82%)
Apr 22, 2008 4.474 4.522 4.375 4.472 64,069,136 -0.08(-1.86%)
Apr 21, 2008 4.327 4.586 4.327 4.556 74,124,208 +0.19(+4.47%)
Apr 18, 2008 4.391 4.430 4.302 4.361 62,528,908 +0.10(+2.37%)
Apr 17, 2008 4.121 4.277 4.118 4.261 65,082,980 -0.06(-1.38%)
Apr 16, 2008 4.313 4.375 4.238 4.320 70,529,760 +0.17(+3.97%)
Apr 15, 2008 4.128 4.171 4.038 4.155 47,310,212 +0.05(+1.17%)
Apr 14, 2008 4.233 4.242 4.082 4.107 85,036,208 -0.14(-3.35%)
Apr 11, 2008 4.254 4.499 4.222 4.249 120,565,776 -0.31(-6.79%)
Apr 10, 2008 4.520 4.703 4.423 4.559 119,072,944 +0.09(+1.95%)
Apr 09, 2008 4.435 4.517 4.394 4.472 73,627,016 +0.09(+1.99%)
Apr 08, 2008 4.357 4.527 4.357 4.384 69,717,272 -0.03(-0.57%)
Apr 07, 2008 4.412 4.476 4.375 4.410 79,582,624 +0.10(+2.40%)
Apr 04, 2008 4.490 4.513 4.295 4.306 166,521,840 -0.28(-6.01%)
Apr 03, 2008 4.630 4.637 4.446 4.582 91,794,256 -0.09(-1.87%)
Apr 02, 2008 4.829 4.829 4.632 4.669 67,216,472 -0.15(-3.05%)
Apr 01, 2008 4.673 4.827 4.607 4.815 73,794,480 +0.28(+6.11%)
Mar 31, 2008 4.561 4.646 4.481 4.538 62,142,108 +0.03(+0.56%)
Mar 28, 2008 4.568 4.630 4.481 4.513 61,247,452 +0.07(+1.50%)
Mar 27, 2008 4.442 4.568 4.373 4.446 65,556,320 -0.06(-1.42%)
Mar 26, 2008 4.598 4.630 4.460 4.511 78,686,344 -0.15(-3.20%)
Mar 25, 2008 4.614 4.747 4.570 4.660 80,175,088 +0.07(+1.45%)
Mar 24, 2008 4.341 4.618 4.325 4.593 96,753,592 +0.35(+8.15%)
Mar 21, 2008 4.098 4.256 4.024 4.247 69,066,312 +0.00(+0.00%)
Mar 20, 2008 4.098 4.256 4.024 4.247 69,063,768 +0.20(+4.87%)
Mar 19, 2008 4.249 4.309 4.050 4.050 95,992,136 -0.30(-6.91%)
Mar 18, 2008 4.192 4.357 4.073 4.350 117,230,136 +0.25(+6.22%)
Mar 17, 2008 4.018 4.238 3.969 4.095 87,395,672 -0.11(-2.51%)
Mar 14, 2008 4.540 4.545 4.169 4.201 125,913,904 -0.32(-7.01%)
Mar 13, 2008 4.180 4.582 4.155 4.517 133,069,816 +0.27(+6.37%)
Mar 12, 2008 4.407 4.446 4.210 4.247 81,043,888 -0.12(-2.73%)
Mar 11, 2008 4.357 4.410 4.183 4.366 93,552,640 +0.14(+3.31%)
Mar 10, 2008 4.428 4.483 4.219 4.226 84,661,064 -0.26(-5.73%)
Mar 07, 2008 4.467 4.660 4.357 4.483 83,675,024 -0.07(-1.46%)
Mar 06, 2008 4.795 4.827 4.543 4.549 117,188,312 -0.30(-6.28%)
Mar 05, 2008 4.845 4.969 4.795 4.854 70,282,280 +0.06(+1.15%)
Mar 04, 2008 4.815 4.825 4.611 4.799 84,916,720 -0.05(-0.99%)
Mar 03, 2008 4.898 4.932 4.783 4.848 48,954,236 -0.06(-1.17%)
Feb 29, 2008 4.960 5.026 4.884 4.905 58,934,900 -0.14(-2.73%)
Feb 28, 2008 5.194 5.203 5.043 5.043 54,902,376 -0.20(-3.76%)
Feb 27, 2008 5.134 5.281 5.102 5.240 58,635,676 +0.08(+1.56%)
Feb 26, 2008 5.086 5.237 5.008 5.159 61,643,556 +0.04(+0.85%)
Feb 25, 2008 5.114 5.173 4.981 5.116 73,236,272 -0.00(-0.04%)
Feb 22, 2008 4.921 5.127 4.884 5.118 78,827,728 +0.24(+4.84%)
Feb 21, 2008 5.045 5.070 4.852 4.882 70,240,848 -0.11(-2.25%)
Feb 20, 2008 4.884 5.068 4.864 4.994 82,751,696 -0.04(-0.73%)
Feb 19, 2008 5.201 5.210 4.987 5.031 60,900,876 -0.08(-1.48%)
Feb 18, 2008 5.164 5.304 5.024 5.107 89,111,336 +0.00(+0.00%)
Feb 15, 2008 5.164 5.304 5.024 5.107 89,084,824 -0.08(-1.50%)
Feb 14, 2008 6.015 6.019 5.171 5.185 237,807,968 -1.01(-16.32%)
Feb 13, 2008 6.008 6.214 5.944 6.196 80,578,280 +0.23(+3.92%)
Feb 12, 2008 5.836 6.045 5.804 5.962 66,470,628 +0.21(+3.71%)
Feb 11, 2008 5.779 5.873 5.710 5.749 54,918,464 +0.02(+0.32%)
Feb 08, 2008 5.577 5.774 5.503 5.730 42,947,336 +0.10(+1.79%)
Feb 07, 2008 5.414 5.788 5.297 5.630 72,404,880 +0.06(+0.99%)
Feb 06, 2008 5.652 5.808 5.471 5.575 60,767,124 -0.02(-0.33%)
Feb 05, 2008 5.847 5.850 5.591 5.593 53,954,856 -0.37(-6.26%)
Feb 04, 2008 6.292 6.327 5.935 5.967 61,609,764 -0.19(-3.13%)
Feb 01, 2008 5.627 6.191 5.579 6.159 64,661,644 +0.52(+9.23%)
Jan 31, 2008 5.650 5.744 5.464 5.639 63,955,432 -0.14(-2.38%)
Jan 30, 2008 5.733 5.863 5.611 5.776 57,833,996 -0.05(-0.87%)
Jan 29, 2008 5.753 5.850 5.604 5.827 45,188,028 +0.17(+3.08%)
Jan 28, 2008 5.701 5.758 5.531 5.652 62,972,528 -0.07(-1.20%)
Jan 25, 2008 6.159 6.297 5.694 5.721 75,008,512 -0.21(-3.56%)
Jan 24, 2008 5.618 5.935 5.565 5.932 65,100,840 +0.42(+7.66%)
Jan 23, 2008 5.192 5.673 5.141 5.510 100,637,600 +0.08(+1.48%)
Jan 22, 2008 5.153 5.545 5.120 5.430 77,378,688 -0.27(-4.67%)
Jan 21, 2008 5.359 5.726 5.164 5.696 100,348,856 +0.00(+0.00%)
Jan 18, 2008 5.359 5.726 5.164 5.696 100,347,544 +0.35(+6.61%)
Jan 17, 2008 5.522 5.669 5.329 5.343 123,419,248 -0.09(-1.73%)
Jan 16, 2008 5.737 5.815 5.311 5.437 159,667,152 -0.69(-11.30%)
Jan 15, 2008 6.375 6.439 6.022 6.129 79,126,304 -0.49(-7.35%)
Jan 14, 2008 6.295 6.625 6.194 6.616 58,783,808 +0.41(+6.65%)
Jan 11, 2008 6.334 6.467 6.157 6.203 62,431,636 -0.28(-4.38%)
Jan 10, 2008 6.444 6.590 6.359 6.487 60,445,808 -0.14(-2.08%)
Jan 09, 2008 6.384 6.627 6.290 6.625 80,792,056 +0.33(+5.17%)
Jan 08, 2008 6.203 6.716 6.058 6.299 120,683,384 +0.13(+2.12%)
Jan 07, 2008 6.925 6.982 6.042 6.168 109,764,184 -0.71(-10.33%)
Jan 04, 2008 7.285 7.322 6.833 6.879 80,250,792 -0.63(-8.40%)
Jan 03, 2008 7.613 7.764 7.482 7.510 51,819,484 -0.06(-0.79%)
Jan 02, 2008 7.824 7.854 7.466 7.569 52,762,972 -0.23(-2.97%)
Jan 01, 2008 7.913 8.058 7.799 7.801 30,115,906 +0.00(+0.00%)
Dec 31, 2007 7.913 8.058 7.799 7.801 29,966,946 -0.18(-2.21%)
Dec 28, 2007 8.044 8.140 7.909 7.978 28,146,156 -0.08(-1.00%)
Dec 27, 2007 8.301 8.347 8.037 8.058 26,314,632 -0.26(-3.09%)
Dec 26, 2007 8.221 8.315 8.140 8.315 23,476,774 +0.11(+1.34%)
Dec 24, 2007 8.122 8.244 8.063 8.205 11,338,931 +0.14(+1.76%)
Dec 21, 2007 8.161 8.232 7.989 8.063 47,251,196 -0.00(-0.03%)
Dec 20, 2007 8.026 8.083 7.858 8.065 30,519,768 +0.17(+2.09%)
Dec 19, 2007 7.799 7.973 7.767 7.900 27,640,856 +0.07(+0.94%)
Dec 18, 2007 7.748 7.911 7.670 7.826 43,269,728 +0.19(+2.55%)
Dec 17, 2007 7.957 8.033 7.613 7.631 55,318,996 -0.41(-5.10%)
Dec 14, 2007 7.874 8.129 7.822 8.042 38,595,892 +0.13(+1.65%)
Dec 13, 2007 8.035 8.088 7.677 7.911 54,551,168 -0.22(-2.73%)
Dec 12, 2007 8.196 8.276 7.975 8.134 67,322,088 +0.27(+3.44%)
Dec 11, 2007 8.021 8.168 7.845 7.863 63,498,740 +0.01(+0.12%)
Dec 10, 2007 7.794 7.946 7.771 7.854 36,670,748 +0.08(+1.09%)
Dec 07, 2007 7.900 7.909 7.689 7.769 34,919,012 -0.10(-1.25%)
Dec 06, 2007 7.693 7.893 7.625 7.868 40,463,968 +0.16(+2.02%)
Dec 05, 2007 7.611 7.854 7.517 7.712 72,687,056 +0.38(+5.19%)
Dec 04, 2007 7.370 7.395 7.189 7.331 40,524,912 -0.01(-0.09%)
Dec 03, 2007 7.338 7.473 7.226 7.338 53,432,752 +0.11(+1.46%)
Nov 30, 2007 7.842 7.842 7.209 7.232 70,957,568 -0.36(-4.77%)
Nov 29, 2007 7.521 7.819 7.488 7.595 53,321,140 +0.06(+0.82%)
Nov 28, 2007 7.283 7.634 7.248 7.533 62,638,592 +0.47(+6.69%)
Nov 27, 2007 6.866 7.081 6.813 7.060 50,021,316 +0.29(+4.30%)
Nov 26, 2007 6.925 7.067 6.755 6.769 42,071,536 -0.16(-2.32%)
Nov 23, 2007 6.861 6.960 6.774 6.930 15,478,752 +0.12(+1.72%)
Nov 21, 2007 6.742 6.976 6.721 6.813 70,700,400 -0.07(-1.07%)
Nov 20, 2007 7.070 7.081 6.675 6.886 67,883,488 -0.05(-0.76%)
Nov 19, 2007 7.336 7.372 6.900 6.939 61,974,780 -0.50(-6.75%)
Nov 16, 2007 7.338 7.462 7.278 7.441 46,181,260 +0.16(+2.24%)
Nov 15, 2007 7.330 7.398 7.109 7.278 54,122,872 -0.10(-1.34%)
Nov 14, 2007 7.684 7.758 7.338 7.377 72,685,328 -0.12(-1.56%)
Nov 13, 2007 6.999 7.501 6.978 7.494 79,228,088 +0.61(+8.82%)
Nov 12, 2007 7.647 7.702 6.886 6.886 77,994,296 -0.76(-9.98%)
Nov 09, 2007 7.923 7.980 7.487 7.650 94,965,128 -0.11(-1.41%)
Nov 08, 2007 8.198 8.347 7.524 7.759 108,224,728 -0.52(-6.27%)
Nov 07, 2007 8.686 8.721 8.209 8.278 58,589,188 -0.41(-4.75%)
Nov 06, 2007 8.505 8.760 8.466 8.691 60,466,348 +0.27(+3.16%)
Nov 05, 2007 8.354 8.627 8.301 8.425 47,607,128 +0.00(+0.00%)
Nov 02, 2007 8.225 8.484 8.111 8.425 53,622,544 +0.31(+3.84%)
Nov 01, 2007 7.987 8.276 7.877 8.113 64,017,924 +0.00(+0.00%)
Oct 31, 2007 8.033 8.118 7.783 8.113 49,630,544 +0.13(+1.61%)
Oct 30, 2007 7.764 8.147 7.636 7.985 57,223,596 +0.28(+3.66%)
Oct 29, 2007 7.618 7.739 7.466 7.702 88,701,392 -0.19(-2.35%)
Oct 26, 2007 8.209 8.264 7.774 7.888 67,223,072 -0.07(-0.86%)
Oct 25, 2007 8.450 8.530 7.702 7.957 87,885,152 -0.76(-8.73%)
Oct 24, 2007 8.828 8.828 8.290 8.718 61,659,484 -0.30(-3.38%)
Oct 23, 2007 9.097 9.097 8.778 9.023 32,085,304 +0.04(+0.49%)
Oct 22, 2007 8.519 8.998 8.450 8.980 58,616,492 +0.41(+4.73%)
Oct 19, 2007 9.039 9.044 8.572 8.574 55,142,304 -0.49(-5.37%)
Oct 18, 2007 9.037 9.097 8.810 9.060 37,135,348 -0.01(-0.08%)
Oct 17, 2007 8.748 9.092 8.739 9.067 78,253,944 +0.65(+7.68%)
Oct 16, 2007 8.335 8.569 8.306 8.420 30,127,044 +0.08(+0.91%)
Oct 15, 2007 8.312 8.452 8.273 8.345 38,771,824 +0.06(+0.72%)
Oct 12, 2007 8.177 8.285 8.051 8.285 44,693,848 +0.20(+2.44%)
Oct 11, 2007 8.386 8.491 7.996 8.088 57,659,556 -0.38(-4.44%)
Oct 10, 2007 8.512 8.512 8.260 8.464 42,429,060 +0.01(+0.11%)
Oct 09, 2007 8.606 8.645 8.329 8.455 43,937,664 -0.15(-1.76%)
Oct 08, 2007 8.528 8.620 8.427 8.606 27,526,280 +0.14(+1.62%)
Oct 05, 2007 8.381 8.514 8.292 8.468 37,596,288 +0.22(+2.64%)
Oct 04, 2007 8.205 8.299 7.968 8.251 41,317,456 +0.04(+0.45%)
Oct 03, 2007 8.427 8.427 8.079 8.214 50,935,152 -0.36(-4.24%)
Oct 02, 2007 8.640 8.656 8.452 8.578 31,086,146 -0.08(-0.96%)
Oct 01, 2007 8.381 8.702 8.372 8.661 43,412,924 +0.35(+4.22%)
Sep 28, 2007 8.484 8.514 8.292 8.310 44,079,028 -0.12(-1.47%)
Sep 27, 2007 8.489 8.530 8.345 8.434 41,231,856 +0.03(+0.30%)
Sep 26, 2007 8.255 8.427 8.234 8.409 56,477,192 +0.19(+2.37%)
Sep 25, 2007 8.063 8.248 8.040 8.214 39,329,668 +0.10(+1.27%)
Sep 24, 2007 7.957 8.232 7.900 8.111 49,753,440 +0.20(+2.55%)
Sep 21, 2007 7.911 8.026 7.833 7.909 49,882,416 +0.08(+0.97%)
Sep 20, 2007 7.884 7.968 7.746 7.833 35,347,080 -0.05(-0.58%)
Sep 19, 2007 8.099 8.255 7.801 7.879 56,841,328 -0.15(-1.83%)
Sep 18, 2007 7.457 8.140 7.446 8.026 92,098,864 +0.65(+8.76%)
Sep 17, 2007 7.407 7.485 7.299 7.379 40,864,808 -0.02(-0.22%)
Sep 14, 2007 7.544 7.553 7.372 7.395 53,123,400 -0.22(-2.95%)
Sep 13, 2007 7.762 7.771 7.565 7.620 49,375,228 +0.00(+0.03%)
Sep 12, 2007 8.014 8.053 7.540 7.618 60,443,808 -0.31(-3.93%)
Sep 11, 2007 7.877 7.989 7.776 7.930 44,210,376 +2.75(+53.19%)
Sep 10, 2007 5.274 5.366 5.133 5.176 63,385,272 +0.01(+0.28%)
Sep 07, 2007 5.209 5.263 5.062 5.162 65,664,900 -0.20(-3.65%)
Sep 06, 2007 5.400 5.449 5.335 5.358 46,388,616 +0.02(+0.44%)
Sep 05, 2007 5.352 5.503 5.330 5.334 71,475,824 -0.04(-0.76%)
Sep 04, 2007 5.237 5.397 5.156 5.375 74,491,968 +0.16(+3.09%)
Aug 31, 2007 5.065 5.233 5.038 5.214 78,587,280 +0.25(+5.09%)
Aug 30, 2007 4.942 5.085 4.940 4.961 50,765,460 -0.03(-0.57%)
Aug 29, 2007 4.821 4.996 4.810 4.990 58,715,264 +0.27(+5.68%)
Aug 28, 2007 5.045 5.065 4.711 4.722 61,051,192 -0.31(-6.10%)
Aug 27, 2007 4.917 5.080 4.895 5.028 69,313,936 +0.11(+2.26%)
Aug 24, 2007 4.878 4.927 4.842 4.917 39,426,932 +0.03(+0.52%)
Aug 23, 2007 4.957 5.015 4.871 4.892 72,823,704 -0.04(-0.85%)
Aug 22, 2007 4.946 4.962 4.846 4.934 61,723,444 +0.11(+2.28%)
Aug 21, 2007 4.604 4.860 4.535 4.824 77,987,800 +0.25(+5.41%)
Aug 20, 2007 4.597 4.647 4.520 4.576 56,657,240 -0.02(-0.40%)
Aug 17, 2007 4.459 4.598 4.320 4.594 79,445,888 +0.26(+5.90%)
Aug 16, 2007 4.368 4.400 4.128 4.339 85,041,264 -0.07(-1.66%)
Aug 15, 2007 4.582 4.647 4.406 4.412 75,786,288 -0.19(-4.23%)
Aug 14, 2007 4.465 4.678 4.452 4.607 119,063,208 +0.17(+3.88%)
Aug 13, 2007 4.519 4.549 4.342 4.434 76,349,712 -0.05(-1.09%)
Aug 10, 2007 4.316 4.514 4.218 4.483 124,388,888 -0.22(-4.64%)
Aug 09, 2007 4.678 4.831 4.571 4.701 135,785,568 +0.06(+1.18%)
Aug 08, 2007 4.521 4.785 4.487 4.646 72,007,752 +0.20(+4.61%)
Aug 07, 2007 4.372 4.514 4.314 4.441 61,713,580 +0.07(+1.59%)
Aug 06, 2007 4.372 4.405 4.250 4.372 57,206,892 +0.04(+0.85%)
Aug 03, 2007 4.376 4.627 4.333 4.335 67,958,784 -0.27(-5.93%)
Aug 02, 2007 4.682 4.686 4.546 4.609 51,088,636 -0.02(-0.44%)
Aug 01, 2007 4.596 4.710 4.413 4.629 76,952,040 -0.03(-0.74%)
Jul 31, 2007 4.820 4.885 4.658 4.664 77,568,128 +0.03(+0.59%)
Jul 30, 2007 4.526 4.643 4.525 4.636 58,672,816 +0.13(+2.80%)
Jul 27, 2007 4.510 4.718 4.508 4.510 67,101,624 -0.01(-0.25%)
Jul 26, 2007 4.451 4.584 4.391 4.521 77,447,872 +0.02(+0.50%)
Jul 25, 2007 4.521 4.585 4.395 4.499 47,725,768 -0.02(-0.47%)
Jul 24, 2007 4.624 4.663 4.491 4.520 49,884,544 -0.12(-2.64%)
Jul 23, 2007 4.580 4.737 4.570 4.642 39,300,388 +0.05(+1.00%)
Jul 20, 2007 4.678 4.694 4.574 4.596 55,138,036 -0.05(-1.10%)
Jul 19, 2007 4.719 4.742 4.614 4.647 44,414,780 -0.01(-0.11%)
Jul 18, 2007 4.671 4.685 4.561 4.652 60,034,172 -0.09(-1.84%)
Jul 17, 2007 4.779 4.875 4.735 4.739 70,170,112 -0.02(-0.42%)
Jul 16, 2007 4.679 4.779 4.678 4.759 59,062,212 +0.08(+1.81%)
Jul 13, 2007 4.690 4.746 4.670 4.675 40,624,132 -0.03(-0.61%)
Jul 12, 2007 4.647 4.708 4.615 4.704 47,831,416 +0.09(+1.93%)
Jul 11, 2007 4.634 4.666 4.551 4.615 63,521,932 -0.02(-0.44%)
Jul 10, 2007 4.567 4.663 4.518 4.635 60,245,392 +0.04(+0.98%)
Jul 09, 2007 4.477 4.612 4.476 4.590 58,520,512 +0.13(+2.90%)
Jul 06, 2007 4.433 4.478 4.425 4.461 30,820,672 +0.02(+0.48%)
Jul 05, 2007 4.394 4.454 4.372 4.439 40,689,268 +0.05(+1.07%)
Jul 03, 2007 4.382 4.427 4.347 4.393 26,031,050 +0.01(+0.16%)
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.