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

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
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 30, 2010 2.759 2.790 2.655 2.679 85,872,688 -0.05(-1.67%)
Sep 29, 2010 2.720 2.804 2.694 2.724 106,290,552 -0.02(-0.76%)
Sep 28, 2010 2.754 2.784 2.697 2.745 78,847,160 -0.01(-0.20%)
Sep 27, 2010 2.832 2.834 2.715 2.750 108,969,976 -0.06(-2.16%)
Sep 24, 2010 2.724 2.820 2.703 2.811 118,509,192 +0.15(+5.51%)
Sep 23, 2010 2.642 2.747 2.619 2.664 135,272,016 +0.05(+2.02%)
Sep 22, 2010 2.580 2.635 2.564 2.612 109,022,896 +0.02(+0.89%)
Sep 21, 2010 2.442 2.630 2.442 2.589 194,026,272 +0.13(+5.42%)
Sep 20, 2010 2.419 2.465 2.396 2.456 48,321,140 +0.04(+1.52%)
Sep 17, 2010 2.447 2.449 2.412 2.419 45,452,348 -0.00(-0.09%)
Sep 15, 2010 2.394 2.424 2.362 2.421 60,571,868 +0.00(+0.19%)
Sep 14, 2010 2.419 2.449 2.396 2.417 76,092,152 -0.02(-0.94%)
Sep 13, 2010 2.350 2.470 2.349 2.440 110,748,336 +0.13(+5.66%)
Sep 10, 2010 2.350 2.357 2.288 2.309 66,428,784 -0.03(-1.08%)
Sep 09, 2010 2.396 2.398 2.304 2.334 75,751,512 -0.03(-1.36%)
Sep 08, 2010 2.295 2.382 2.270 2.366 133,381,344 +0.08(+3.30%)
Sep 07, 2010 2.263 2.343 2.259 2.291 98,072,032 +0.02(+0.92%)
Sep 03, 2010 2.247 2.277 2.220 2.270 61,776,516 +0.08(+3.44%)
Sep 02, 2010 2.162 2.201 2.142 2.194 65,011,528 +0.04(+1.80%)
Sep 01, 2010 2.171 2.199 2.143 2.156 92,829,648 +0.02(+0.81%)
Aug 31, 2010 2.178 2.247 2.132 2.138 101,554,872 -0.07(-3.27%)
Aug 30, 2010 2.293 2.311 2.210 2.210 65,722,728 -0.11(-4.74%)
Aug 27, 2010 2.261 2.339 2.204 2.321 115,643,040 +0.07(+3.27%)
Aug 26, 2010 2.304 2.330 2.247 2.247 71,695,216 -0.03(-1.21%)
Aug 25, 2010 2.204 2.293 2.192 2.275 82,590,952 +0.05(+2.06%)
Aug 24, 2010 2.178 2.252 2.174 2.229 69,816,648 -0.02(-1.02%)
Aug 23, 2010 2.293 2.350 2.245 2.252 81,382,624 -0.03(-1.50%)
Aug 20, 2010 2.249 2.341 2.247 2.286 142,314,080 +0.02(+0.91%)
Aug 19, 2010 2.160 2.272 2.149 2.265 175,987,136 +0.13(+6.01%)
Aug 18, 2010 2.119 2.155 2.105 2.137 37,834,688 +0.01(+0.54%)
Aug 17, 2010 2.119 2.165 2.098 2.126 52,466,244 +0.03(+1.31%)
Aug 16, 2010 2.123 2.167 2.071 2.098 88,752,272 -0.06(-2.56%)
Aug 13, 2010 2.121 2.183 2.116 2.153 196,002,768 +0.10(+4.79%)
Aug 12, 2010 2.000 2.100 1.983 2.055 144,256,784 +0.02(+0.88%)
Aug 11, 2010 2.075 2.075 2.029 2.037 86,719,200 -0.08(-3.90%)
Aug 10, 2010 2.174 2.178 2.110 2.119 84,184,264 -0.09(-4.12%)
Aug 09, 2010 2.213 2.215 2.157 2.210 50,855,932 +0.02(+0.94%)
Aug 06, 2010 2.155 2.213 2.137 2.190 80,697,712 +0.03(+1.17%)
Aug 05, 2010 2.144 2.169 2.105 2.165 87,285,104 +0.03(+1.29%)
Aug 04, 2010 2.068 2.144 2.059 2.137 93,271,592 +0.09(+4.25%)
Aug 03, 2010 2.089 2.091 2.034 2.050 104,121,200 -0.06(-2.61%)
Aug 02, 2010 2.144 2.153 2.096 2.105 99,875,464 -0.00(-0.11%)
Jul 30, 2010 2.077 2.144 2.045 2.107 107,356,192 +0.01(+0.66%)
Jul 29, 2010 2.155 2.201 2.080 2.094 290,275,424 -0.23(-9.87%)
Jul 28, 2010 2.360 2.401 2.316 2.323 143,194,080 -0.08(-3.15%)
Jul 27, 2010 2.426 2.431 2.369 2.398 74,403,560 -0.02(-0.85%)
Jul 26, 2010 2.369 2.428 2.332 2.419 74,394,736 +0.04(+1.83%)
Jul 23, 2010 2.415 2.417 2.353 2.376 89,140,496 -0.04(-1.71%)
Jul 22, 2010 2.403 2.442 2.389 2.417 50,389,068 +0.04(+1.64%)
Jul 21, 2010 2.481 2.483 2.355 2.378 68,110,352 -0.08(-3.26%)
Jul 20, 2010 2.337 2.472 2.316 2.458 126,513,752 +0.06(+2.49%)
Jul 19, 2010 2.337 2.408 2.321 2.398 86,993,504 +0.09(+4.08%)
Jul 16, 2010 2.458 2.465 2.295 2.304 140,492,352 -0.15(-6.25%)
Jul 15, 2010 2.531 2.534 2.428 2.458 103,851,928 -0.07(-2.81%)
Jul 14, 2010 2.614 2.632 2.493 2.529 147,750,000 +0.03(+1.01%)
Jul 13, 2010 2.456 2.520 2.442 2.504 77,788,920 +0.09(+3.61%)
Jul 12, 2010 2.373 2.447 2.371 2.417 61,623,844 +0.04(+1.84%)
Jul 09, 2010 2.376 2.389 2.343 2.373 62,325,092 +0.01(+0.39%)
Jul 08, 2010 2.454 2.456 2.334 2.364 85,397,216 -0.07(-3.01%)
Jul 07, 2010 2.334 2.451 2.330 2.437 66,331,792 +0.11(+4.83%)
Jul 06, 2010 2.341 2.417 2.304 2.325 77,628,328 -0.03(-1.07%)
Jul 02, 2010 2.389 2.394 2.270 2.350 80,367,576 -0.03(-1.25%)
Jul 01, 2010 2.348 2.396 2.277 2.380 80,353,384 +0.04(+1.66%)
Jun 30, 2010 2.408 2.433 2.341 2.341 67,930,528 -0.06(-2.58%)
Jun 29, 2010 2.490 2.493 2.387 2.403 72,044,128 -0.14(-5.42%)
Jun 25, 2010 2.566 2.568 2.499 2.541 55,326,844 -0.01(-0.27%)
Jun 24, 2010 2.664 2.678 2.538 2.548 79,047,144 -0.13(-4.96%)
Jun 23, 2010 2.676 2.708 2.600 2.681 66,948,784 +0.03(+1.12%)
Jun 22, 2010 2.788 2.823 2.637 2.651 89,134,880 -0.10(-3.75%)
Jun 21, 2010 2.880 2.887 2.729 2.754 63,059,500 -0.07(-2.36%)
Jun 18, 2010 2.818 2.855 2.797 2.820 101,722,656 +0.02(+0.65%)
Jun 17, 2010 2.793 2.809 2.697 2.802 93,661,928 +0.10(+3.82%)
Jun 16, 2010 2.715 2.740 2.662 2.699 39,595,932 -0.03(-1.28%)
Jun 15, 2010 2.635 2.747 2.630 2.734 57,626,848 +0.13(+4.95%)
Jun 14, 2010 2.701 2.706 2.598 2.605 40,893,488 -0.06(-2.15%)
Jun 11, 2010 2.575 2.673 2.568 2.662 48,200,952 +0.06(+2.29%)
Jun 10, 2010 2.552 2.614 2.545 2.603 66,680,408 +0.10(+4.03%)
Jun 09, 2010 2.577 2.646 2.493 2.502 76,007,888 -0.06(-2.41%)
Jun 08, 2010 2.624 2.626 2.497 2.564 105,498,440 -0.07(-2.80%)
Jun 07, 2010 2.786 2.804 2.626 2.638 62,931,084 -0.14(-4.90%)
Jun 04, 2010 2.827 2.878 2.759 2.773 73,206,288 -0.14(-4.76%)
Jun 03, 2010 2.857 2.919 2.848 2.912 63,928,788 -0.00(-0.16%)
Jun 02, 2010 2.889 2.920 2.870 2.917 70,767,680 +0.03(+1.11%)
Jun 01, 2010 2.972 3.006 2.882 2.885 57,510,340 -0.13(-4.26%)
May 28, 2010 3.096 3.091 2.967 3.013 59,440,116 -0.08(-2.67%)
May 27, 2010 2.997 3.096 2.990 3.096 77,797,328 +0.17(+5.88%)
May 26, 2010 3.027 3.084 2.914 2.924 108,484,424 +0.01(+0.47%)
May 25, 2010 2.745 2.924 2.717 2.910 105,393,608 +0.08(+2.67%)
May 24, 2010 2.910 2.944 2.825 2.834 72,469,680 -0.08(-2.91%)
May 21, 2010 2.775 2.998 2.775 2.919 116,628,552 +0.06(+2.17%)
May 20, 2010 2.797 2.926 2.754 2.857 123,035,808 -0.07(-2.35%)
May 19, 2010 2.866 2.930 2.846 2.926 90,112,712 +0.05(+1.59%)
May 18, 2010 3.004 3.022 2.864 2.880 73,496,272 -0.10(-3.31%)
May 17, 2010 2.976 3.015 2.885 2.979 93,333,248 +0.01(+0.23%)
May 14, 2010 3.132 3.141 2.889 2.972 271,815,424 -0.39(-11.54%)
May 13, 2010 3.352 3.506 3.327 3.359 136,006,864 -0.01(-0.20%)
May 12, 2010 3.325 3.384 3.304 3.366 98,168,960 +0.06(+1.94%)
May 11, 2010 3.362 3.368 3.277 3.302 90,396,536 -0.04(-1.10%)
May 10, 2010 3.332 3.435 3.302 3.339 106,754,184 +0.14(+4.30%)
May 07, 2010 3.286 3.286 3.086 3.201 125,785,376 -0.06(-1.69%)
May 06, 2010 3.302 3.371 2.990 3.256 109,338,232 -0.07(-2.07%)
May 05, 2010 3.339 3.410 3.284 3.325 145,099,536 -0.06(-1.70%)
May 04, 2010 3.508 3.515 3.332 3.382 142,974,992 -0.18(-5.08%)
May 03, 2010 3.621 3.641 3.508 3.563 117,636,568 -0.04(-1.08%)
Apr 30, 2010 3.772 3.779 3.600 3.602 116,465,024 -0.22(-5.65%)
Apr 29, 2010 3.717 3.822 3.662 3.818 107,623,048 +0.11(+3.03%)
Apr 28, 2010 3.696 3.758 3.630 3.706 73,283,776 +0.01(+0.19%)
Apr 27, 2010 3.779 3.818 3.687 3.699 66,146,584 -0.11(-2.83%)
Apr 26, 2010 3.774 3.852 3.767 3.806 53,541,832 +0.04(+0.97%)
Apr 23, 2010 3.811 3.820 3.703 3.770 82,088,696 -0.05(-1.38%)
Apr 22, 2010 3.744 3.834 3.692 3.822 71,624,048 +0.02(+0.42%)
Apr 21, 2010 3.928 3.933 3.761 3.806 97,677,904 -0.10(-2.58%)
Apr 20, 2010 3.921 3.962 3.857 3.907 73,940,472 +0.01(+0.35%)
Apr 19, 2010 3.882 3.905 3.763 3.894 119,328,888 -0.02(-0.47%)
Apr 16, 2010 3.962 3.978 3.825 3.912 209,098,496 -0.22(-5.27%)
Apr 15, 2010 4.114 4.155 4.072 4.130 104,399,224 +0.03(+0.73%)
Apr 14, 2010 4.137 4.157 4.036 4.100 98,147,240 +0.05(+1.25%)
Apr 13, 2010 3.983 4.063 3.967 4.049 70,176,944 +0.08(+2.08%)
Apr 12, 2010 3.900 3.983 3.894 3.967 59,578,728 +0.07(+1.82%)
Apr 09, 2010 3.861 3.910 3.841 3.896 89,140,624 +0.03(+0.65%)
Apr 08, 2010 3.910 3.938 3.850 3.871 113,126,056 -0.06(-1.63%)
Apr 07, 2010 3.884 4.001 3.852 3.935 89,119,968 +0.03(+0.65%)
Apr 06, 2010 3.958 3.967 3.841 3.910 88,129,056 -0.10(-2.46%)
Apr 05, 2010 3.974 4.015 3.969 4.008 45,097,084 +0.06(+1.51%)
Apr 01, 2010 4.008 3.949 3.949 3.949 37,032,476 -0.04(-1.03%)
Mar 31, 2010 4.027 4.045 3.969 3.990 42,502,648 -0.05(-1.30%)
Mar 30, 2010 4.072 4.093 3.974 4.043 35,335,676 +0.02(+0.40%)
Mar 29, 2010 4.001 4.036 3.946 4.027 43,006,116 +0.05(+1.27%)
Mar 26, 2010 4.010 4.052 3.943 3.976 37,583,204 +0.00(+0.00%)
Mar 25, 2010 4.022 4.047 3.967 3.976 53,988,140 +0.01(+0.29%)
Mar 24, 2010 4.068 4.079 3.957 3.965 47,563,128 -0.14(-3.35%)
Mar 23, 2010 4.048 4.123 4.022 4.102 53,816,728 +0.08(+2.05%)
Mar 22, 2010 3.905 4.036 3.905 4.020 47,462,912 +0.06(+1.62%)
Mar 19, 2010 4.063 4.075 3.905 3.955 63,740,668 -0.05(-1.20%)
Mar 18, 2010 4.157 4.157 3.967 4.004 80,784,616 -0.15(-3.54%)
Mar 17, 2010 4.095 4.205 4.095 4.150 70,994,520 +0.08(+1.94%)
Mar 16, 2010 3.933 4.095 3.930 4.071 72,501,288 +0.14(+3.47%)
Mar 15, 2010 3.907 3.990 3.898 3.935 39,130,144 -0.02(-0.52%)
Mar 12, 2010 3.985 3.997 3.935 3.955 56,732,056 +0.01(+0.35%)
Mar 11, 2010 4.001 4.015 3.926 3.942 58,946,096 -0.09(-2.27%)
Mar 10, 2010 4.013 4.077 4.010 4.033 45,629,728 +0.01(+0.23%)
Mar 09, 2010 3.919 4.063 3.916 4.024 90,582,528 +0.14(+3.72%)
Mar 08, 2010 3.939 3.951 3.864 3.880 47,896,672 -0.06(-1.46%)
Mar 05, 2010 3.793 3.965 3.793 3.937 69,003,016 +0.12(+3.06%)
Mar 04, 2010 3.829 3.859 3.772 3.820 60,770,752 +0.01(+0.18%)
Mar 03, 2010 3.884 3.905 3.781 3.813 43,534,140 -0.05(-1.25%)
Mar 02, 2010 3.898 3.946 3.834 3.861 58,726,700 -0.00(-0.06%)
Mar 01, 2010 3.717 3.882 3.687 3.864 60,604,100 +0.15(+4.01%)
Feb 26, 2010 3.742 3.770 3.692 3.715 42,892,876 -0.05(-1.22%)
Feb 25, 2010 3.708 3.770 3.614 3.761 62,905,060 -0.03(-0.91%)
Feb 24, 2010 3.749 3.832 3.738 3.795 48,611,380 +0.08(+2.10%)
Feb 23, 2010 3.820 3.836 3.678 3.717 53,398,700 -0.09(-2.41%)
Feb 22, 2010 3.818 3.875 3.783 3.809 49,943,232 +0.01(+0.18%)
Feb 19, 2010 3.806 3.848 3.783 3.802 55,671,748 -0.02(-0.54%)
Feb 18, 2010 3.866 3.887 3.717 3.822 165,230,880 -0.27(-6.56%)
Feb 17, 2010 4.102 4.104 3.973 4.091 95,378,432 +0.04(+0.96%)
Feb 16, 2010 4.031 4.068 3.983 4.052 49,827,604 +0.07(+1.84%)
Feb 12, 2010 3.898 3.978 3.978 3.978 85,064,008 +0.05(+1.34%)
Feb 11, 2010 3.813 3.967 3.786 3.926 75,880,256 +0.17(+4.58%)
Feb 10, 2010 3.706 3.788 3.680 3.754 58,419,216 +0.07(+1.93%)
Feb 09, 2010 3.772 3.790 3.646 3.683 101,410,336 -0.03(-0.80%)
Feb 08, 2010 3.708 3.802 3.640 3.712 48,533,980 -0.01(-0.18%)
Feb 05, 2010 3.641 3.728 3.577 3.719 65,945,168 +0.07(+2.01%)
Feb 04, 2010 3.836 3.836 3.605 3.646 84,908,912 -0.22(-5.81%)
Feb 03, 2010 3.804 3.887 3.786 3.871 61,305,188 +0.03(+0.84%)
Feb 02, 2010 3.786 3.887 3.774 3.839 92,652,272 +0.04(+1.03%)
Feb 01, 2010 3.543 3.806 3.513 3.800 103,427,672 +0.27(+7.67%)
Jan 29, 2010 3.731 3.772 3.474 3.529 84,463,896 -0.16(-4.35%)
Jan 28, 2010 3.848 3.861 3.637 3.689 74,984,424 -0.13(-3.36%)
Jan 27, 2010 3.715 3.832 3.673 3.818 88,584,632 +0.10(+2.71%)
Jan 26, 2010 3.820 3.845 3.715 3.717 77,914,120 -0.12(-3.17%)
Jan 25, 2010 3.836 3.912 3.809 3.839 70,177,664 +0.06(+1.70%)
Jan 22, 2010 3.864 3.935 3.751 3.774 116,438,736 -0.14(-3.46%)
Jan 21, 2010 3.978 4.049 3.873 3.910 66,357,128 -0.07(-1.76%)
Jan 20, 2010 3.946 3.997 3.894 3.980 78,469,424 -0.02(-0.43%)
Jan 19, 2010 3.894 4.022 3.882 3.997 59,456,000 +0.07(+1.87%)
Jan 15, 2010 4.013 3.923 3.923 3.923 89,204,848 -0.12(-2.95%)
Jan 14, 2010 4.056 4.086 3.974 4.043 66,345,340 -0.06(-1.56%)
Jan 13, 2010 4.079 4.121 3.921 4.107 55,480,148 +0.06(+1.36%)
Jan 12, 2010 4.132 4.148 3.965 4.052 68,406,336 -0.14(-3.39%)
Jan 11, 2010 4.276 4.295 4.134 4.194 60,685,356 -0.06(-1.40%)
Jan 08, 2010 4.210 4.284 4.185 4.254 52,133,992 +0.01(+0.22%)
Jan 07, 2010 4.306 4.325 4.212 4.244 59,723,768 -0.08(-1.96%)
Jan 06, 2010 4.299 4.338 4.258 4.329 70,287,248 +0.03(+0.64%)
Jan 05, 2010 4.224 4.348 4.224 4.302 79,441,776 +0.06(+1.46%)
Jan 04, 2010 4.244 4.270 4.153 4.240 87,243,624 -0.04(-1.02%)
Dec 31, 2009 4.290 4.283 4.283 4.283 76,355,824 +0.00(+0.05%)
Dec 30, 2009 4.171 4.306 4.141 4.281 76,761,664 +0.15(+3.61%)
Dec 29, 2009 4.068 4.143 4.059 4.132 51,880,432 +0.05(+1.24%)
Dec 28, 2009 4.141 4.178 4.040 4.082 50,722,152 -0.07(-1.60%)
Dec 24, 2009 4.169 4.176 4.132 4.148 14,916,173 -0.01(-0.22%)
Dec 23, 2009 4.139 4.169 4.086 4.157 48,215,444 +0.06(+1.40%)
Dec 22, 2009 3.994 4.141 3.990 4.100 86,463,016 +0.11(+2.64%)
Dec 21, 2009 3.880 4.010 3.875 3.994 46,640,436 +0.14(+3.57%)
Dec 18, 2009 3.891 3.905 3.811 3.857 88,646,872 -0.00(-0.06%)
Dec 17, 2009 3.889 4.008 3.802 3.859 110,785,296 -0.02(-0.47%)
Dec 16, 2009 3.717 3.919 3.696 3.877 183,537,408 +0.29(+8.05%)
Dec 15, 2009 3.568 3.648 3.559 3.589 48,642,324 -0.00(-0.13%)
Dec 14, 2009 3.586 3.605 3.499 3.593 44,209,052 +0.11(+3.02%)
Dec 11, 2009 3.563 3.568 3.478 3.488 45,452,256 -0.05(-1.30%)
Dec 10, 2009 3.623 3.646 3.522 3.534 45,465,080 -0.06(-1.78%)
Dec 09, 2009 3.547 3.624 3.513 3.598 73,221,000 +0.09(+2.48%)
Dec 08, 2009 3.630 3.646 3.490 3.511 117,259,488 -0.18(-4.85%)
Dec 07, 2009 3.634 3.772 3.462 3.689 297,786,848 +0.42(+12.83%)
Dec 04, 2009 3.231 3.284 3.180 3.270 89,899,360 +0.10(+3.11%)
Dec 03, 2009 3.183 3.240 3.167 3.171 71,961,288 +0.03(+0.80%)
Dec 02, 2009 3.061 3.153 3.043 3.146 65,670,812 +0.09(+3.00%)
Dec 01, 2009 3.011 3.089 2.995 3.054 50,363,012 +0.06(+1.99%)
Nov 30, 2009 2.944 2.997 2.912 2.995 55,585,728 +0.06(+2.11%)
Nov 27, 2009 2.889 2.967 2.873 2.933 30,520,040 -0.06(-2.14%)
Nov 25, 2009 2.997 3.038 2.975 2.997 48,184,072 +0.03(+1.16%)
Nov 24, 2009 2.967 2.988 2.914 2.963 45,632,720 -0.02(-0.62%)
Nov 23, 2009 3.002 3.056 2.967 2.981 42,620,828 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.958 46,546,180 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.921 2.976 90,910,600 -0.12(-3.99%)
Nov 18, 2009 3.119 3.130 3.047 3.100 49,663,404 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.148 38,172,600 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.153 43,917,680 +0.04(+1.40%)
Nov 13, 2009 3.100 3.125 3.070 3.109 42,359,448 +0.02(+0.74%)
Nov 12, 2009 3.123 3.176 3.077 3.086 55,148,072 -0.01(-0.30%)
Nov 11, 2009 3.061 3.169 3.056 3.096 95,018,072 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,201,088 -0.08(-2.45%)
Nov 09, 2009 3.059 3.130 3.057 3.086 89,197,224 +0.07(+2.28%)
Nov 06, 2009 2.990 3.080 2.953 3.018 178,924,960 +0.20(+7.25%)
Nov 05, 2009 2.779 2.841 2.770 2.814 103,656,880 +0.07(+2.42%)
Nov 04, 2009 2.775 2.804 2.736 2.747 99,960,104 -0.01(-0.25%)
Nov 03, 2009 2.678 2.768 2.651 2.754 95,558,720 -0.01(-0.50%)
Nov 02, 2009 2.738 2.827 2.690 2.768 64,667,352 +0.03(+0.92%)
Oct 30, 2009 2.864 2.874 2.729 2.742 65,867,612 -0.14(-4.70%)
Oct 29, 2009 2.800 2.891 2.775 2.878 69,460,760 +0.12(+4.41%)
Oct 28, 2009 2.811 2.874 2.742 2.756 84,346,736 -0.12(-4.15%)
Oct 27, 2009 2.963 3.006 2.846 2.875 64,526,072 -0.10(-3.39%)
Oct 26, 2009 3.038 3.084 2.960 2.976 52,512,824 -0.04(-1.29%)
Oct 23, 2009 3.020 3.130 2.997 3.015 46,834,784 -0.07(-2.38%)
Oct 22, 2009 3.052 3.105 2.999 3.089 41,357,300 +0.02(+0.67%)
Oct 21, 2009 3.132 3.180 3.052 3.068 54,944,368 -0.08(-2.41%)
Oct 20, 2009 3.132 3.217 3.119 3.144 71,977,304 +0.00(+0.07%)
Oct 19, 2009 3.057 3.167 3.031 3.141 75,837,616 +0.11(+3.63%)
Oct 16, 2009 3.063 3.073 2.976 3.031 111,090,032 -0.07(-2.29%)
Oct 15, 2009 3.192 3.222 3.082 3.102 119,078,552 -0.09(-2.94%)
Oct 14, 2009 3.325 3.325 3.180 3.196 119,905,328 -0.00(-0.14%)
Oct 13, 2009 3.231 3.268 3.171 3.201 65,575,800 -0.01(-0.36%)
Oct 12, 2009 3.240 3.274 3.192 3.213 54,404,892 -0.04(-1.13%)
Oct 09, 2009 3.190 3.254 3.185 3.249 67,443,552 +0.04(+1.29%)
Oct 08, 2009 3.206 3.215 3.093 3.208 135,360,672 +0.02(+0.65%)
Oct 07, 2009 3.190 3.224 3.153 3.187 50,068,572 -0.03(-0.79%)
Oct 06, 2009 3.199 3.268 3.176 3.213 82,998,648 +0.05(+1.67%)
Oct 05, 2009 3.210 3.222 3.105 3.160 82,236,184 -0.02(-0.51%)
Oct 02, 2009 3.169 3.245 3.151 3.176 66,776,280 -0.03(-0.79%)
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.