NVIDIA Corp (NQ: NVDA )

607.35 USD +13.34 (+2.25%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 108.95 110.05 108.20 109.18 9,060,199 -0.84(-0.76%)
Jan 30, 2017 110.92 111.01 107.91 110.02 12,398,105 -1.75(-1.57%)
Jan 27, 2017 109.93 111.89 108.85 111.77 11,799,929 +2.12(+1.93%)
Jan 26, 2017 107.90 109.95 106.74 109.65 11,465,745 +1.86(+1.73%)
Jan 25, 2017 109.05 109.30 106.33 107.79 13,077,109 +0.46(+0.43%)
Jan 24, 2017 105.50 107.58 104.90 107.33 10,682,638 +2.24(+2.13%)
Jan 23, 2017 103.80 105.90 103.70 105.09 9,246,049 +1.08(+1.04%)
Jan 20, 2017 106.08 106.80 103.12 104.01 12,300,557 -1.15(-1.09%)
Jan 19, 2017 103.07 106.46 102.98 105.16 16,110,183 +2.21(+2.15%)
Jan 18, 2017 100.24 103.23 99.11 102.95 16,346,766 +1.84(+1.82%)
Jan 17, 2017 103.00 103.20 100.57 101.11 14,510,733 -2.32(-2.24%)
Jan 13, 2017 103.43 103.43 103.43 0 -0.01(-0.01%)
Jan 12, 2017 104.23 104.70 101.62 103.44 15,630,851 -1.72(-1.64%)
Jan 11, 2017 106.00 106.20 104.15 105.16 13,131,502 -1.31(-1.23%)
Jan 10, 2017 107.81 109.16 105.63 106.47 22,005,089 -0.81(-0.76%)
Jan 09, 2017 103.50 108.00 103.50 107.28 22,888,674 +4.18(+4.05%)
Jan 06, 2017 102.85 104.25 101.20 103.10 20,571,416 +1.36(+1.34%)
Jan 05, 2017 104.53 105.82 101.05 101.74 24,594,534 -2.65(-2.54%)
Jan 04, 2017 103.40 105.50 101.53 104.39 29,957,959 +2.38(+2.33%)
Jan 03, 2017 104.40 106.37 99.38 102.01 37,521,892 -4.73(-4.43%)
Dec 30, 2016 106.74 106.74 106.74 0 -4.69(-4.21%)
Dec 29, 2016 104.90 111.49 102.80 111.43 54,269,898 +2.18(+2.00%)
Dec 28, 2016 119.60 119.93 108.69 109.25 57,279,756 -8.07(-6.88%)
Dec 27, 2016 112.06 117.36 111.22 117.32 29,791,531 +7.54(+6.87%)
Dec 23, 2016 109.78 109.78 109.78 0 +2.67(+2.49%)
Dec 22, 2016 106.82 108.87 106.53 107.11 17,959,209 +1.28(+1.21%)
Dec 21, 2016 105.64 105.95 103.71 105.83 14,395,519 +0.66(+0.63%)
Dec 20, 2016 104.58 106.13 104.12 105.17 21,186,943 +3.54(+3.48%)
Dec 19, 2016 99.70 102.45 99.00 101.63 18,608,088 +1.22(+1.22%)
Dec 16, 2016 99.83 100.70 97.73 100.41 27,238,183 +1.70(+1.72%)
Dec 15, 2016 96.90 99.94 96.60 98.71 18,658,287 +2.26(+2.34%)
Dec 14, 2016 92.54 97.11 91.57 96.45 24,582,253 +5.28(+5.79%)
Dec 13, 2016 90.09 92.29 90.05 91.17 9,655,080 +1.58(+1.76%)
Dec 12, 2016 89.85 89.95 87.55 89.59 15,024,039 -2.23(-2.43%)
Dec 09, 2016 94.20 94.27 90.71 91.82 9,557,799 -1.66(-1.78%)
Dec 08, 2016 95.19 96.62 93.05 93.48 9,533,742 -1.59(-1.67%)
Dec 07, 2016 92.84 95.30 92.10 95.07 12,013,662 +1.68(+1.80%)
Dec 06, 2016 92.21 93.73 91.57 93.39 12,467,894 +1.51(+1.64%)
Dec 05, 2016 89.99 92.61 89.00 91.88 15,053,460 +3.43(+3.88%)
Dec 02, 2016 86.25 88.80 85.12 88.45 11,957,300 +0.81(+0.92%)
Dec 01, 2016 92.10 92.17 84.78 87.64 25,878,568 -4.56(-4.95%)
Nov 30, 2016 93.60 94.16 92.10 92.20 11,006,423 -1.05(-1.13%)
Nov 29, 2016 94.00 94.44 92.53 93.25 11,106,219 -0.86(-0.91%)
Nov 28, 2016 93.87 94.74 93.61 94.11 6,963,820 -0.05(-0.05%)
Nov 25, 2016 94.42 95.10 93.41 94.16 4,889,078 +0.19(+0.20%)
Nov 23, 2016 93.97 93.97 93.97 0 +0.32(+0.34%)
Nov 22, 2016 93.30 93.74 92.38 93.65 8,253,355 +0.67(+0.72%)
Nov 21, 2016 94.09 94.35 92.40 92.98 10,906,948 -0.38(-0.41%)
Nov 18, 2016 92.39 94.33 91.80 93.36 14,401,499 +0.97(+1.05%)
Nov 17, 2016 92.31 94.79 90.65 92.39 20,815,296 +0.76(+0.83%)
Nov 16, 2016 87.34 92.56 86.36 91.63 24,694,113 +5.44(+6.31%)
Nov 15, 2016 84.29 87.45 83.93 86.19 15,597,223 +2.55(+3.05%)
Nov 14, 2016 88.09 88.19 83.62 83.64 33,707,975 -4.33(-4.92%)
Nov 11, 2016 79.51 88.77 78.50 87.97 54,383,633 +20.20(+29.81%)
Nov 10, 2016 71.49 71.50 68.50 67.77 21,038,593 -2.19(-3.13%)
Nov 09, 2016 69.23 70.90 68.74 69.96 11,409,486 -1.20(-1.69%)
Nov 08, 2016 71.54 71.77 70.50 71.16 10,731,842 -0.11(-0.15%)
Nov 07, 2016 69.55 71.72 69.50 71.27 12,187,828 +3.70(+5.48%)
Nov 04, 2016 67.51 68.73 66.57 67.57 8,219,490 -0.39(-0.57%)
Nov 03, 2016 69.08 69.14 66.64 67.96 7,741,593 -0.80(-1.16%)
Nov 02, 2016 69.58 70.52 68.64 68.76 7,393,901 -0.29(-0.42%)
Nov 01, 2016 71.42 71.81 68.29 69.05 11,827,707 -2.11(-2.97%)
Oct 31, 2016 70.79 71.62 70.75 71.16 6,309,718 +0.60(+0.85%)
Oct 28, 2016 71.02 72.10 70.43 70.56 7,271,374 -0.12(-0.17%)
Oct 27, 2016 72.71 72.85 70.39 70.68 9,716,130 -1.48(-2.05%)
Oct 26, 2016 71.27 72.95 71.20 72.16 8,344,131 +0.29(+0.40%)
Oct 25, 2016 70.59 72.30 70.25 71.87 9,934,921 +1.16(+1.64%)
Oct 24, 2016 68.00 70.79 67.99 70.71 8,494,098 +3.17(+4.69%)
Oct 21, 2016 67.49 67.66 66.90 67.54 6,987,654 -0.19(-0.28%)
Oct 20, 2016 67.25 67.95 66.30 67.73 7,801,592 +1.26(+1.90%)
Oct 19, 2016 66.16 66.78 65.82 66.47 4,976,452 -0.14(-0.21%)
Oct 18, 2016 66.52 66.99 66.25 66.61 6,733,773 +1.00(+1.52%)
Oct 17, 2016 65.98 66.60 65.52 65.61 4,882,140 -0.38(-0.58%)
Oct 14, 2016 66.15 66.60 65.60 65.99 8,265,851 +0.64(+0.98%)
Oct 13, 2016 65.65 65.80 63.70 65.35 9,752,265 -1.08(-1.63%)
Oct 12, 2016 65.86 66.78 65.31 66.43 10,497,996 +0.30(+0.45%)
Oct 11, 2016 66.88 66.98 65.62 66.13 9,713,416 -0.97(-1.45%)
Oct 10, 2016 67.20 67.56 66.47 67.10 7,195,012 +0.25(+0.37%)
Oct 07, 2016 67.79 67.97 66.66 66.85 7,156,502 -0.49(-0.73%)
Oct 06, 2016 67.41 67.83 66.26 67.34 8,999,067 -0.89(-1.30%)
Oct 05, 2016 68.88 69.58 68.02 68.23 7,632,388 -0.07(-0.10%)
Oct 04, 2016 68.55 69.70 67.79 68.30 7,039,170 -0.15(-0.22%)
Oct 03, 2016 68.52 69.51 68.33 68.45 6,042,382 -0.07(-0.10%)
Sep 30, 2016 67.77 69.19 67.37 68.52 10,739,415 +1.12(+1.66%)
Sep 29, 2016 66.67 67.61 66.05 67.40 8,410,755 +0.62(+0.93%)
Sep 28, 2016 66.64 66.83 65.93 66.78 7,989,040 +0.24(+0.36%)
Sep 27, 2016 64.09 66.64 64.06 66.54 10,061,613 +2.20(+3.42%)
Sep 26, 2016 64.21 64.60 63.53 64.34 5,750,535 -0.61(-0.94%)
Sep 23, 2016 65.10 65.29 64.66 64.95 6,903,344 -0.07(-0.11%)
Sep 22, 2016 65.24 65.44 64.65 65.02 7,716,783 +0.16(+0.25%)
Sep 21, 2016 63.28 64.98 63.27 64.86 8,405,235 +1.77(+2.81%)
Sep 20, 2016 64.40 64.40 62.74 63.09 8,277,732 -0.58(-0.91%)
Sep 19, 2016 63.50 65.26 63.21 63.67 10,427,421 +0.83(+1.32%)
Sep 16, 2016 62.91 63.25 62.12 62.84 22,561,149 +0.15(+0.24%)
Sep 15, 2016 60.50 62.76 60.36 62.69 12,882,493 +2.29(+3.79%)
Sep 14, 2016 60.01 60.60 59.51 60.40 7,984,318 +0.53(+0.89%)
Sep 13, 2016 60.60 61.30 59.53 59.87 11,794,153 -0.88(-1.45%)
Sep 12, 2016 58.73 60.87 57.31 60.75 14,952,886 +1.23(+2.07%)
Sep 09, 2016 61.95 62.30 59.00 59.52 17,443,966 -3.12(-4.98%)
Sep 08, 2016 62.13 62.74 61.42 62.64 7,895,219 +0.45(+0.72%)
Sep 07, 2016 62.92 63.23 61.83 62.19 9,947,953 -0.93(-1.47%)
Sep 06, 2016 62.75 63.12 62.43 63.12 7,661,280 +0.59(+0.94%)
Sep 02, 2016 63.28 62.53 62.53 62.53 8,078,700 -0.62(-0.98%)
Sep 01, 2016 61.39 63.38 61.35 63.15 10,711,705 +1.81(+2.95%)
Aug 31, 2016 61.75 61.92 61.16 61.34 9,711,897 -0.29(-0.47%)
Aug 30, 2016 61.91 62.24 61.46 61.63 7,136,293 -0.36(-0.58%)
Aug 29, 2016 62.28 62.53 61.88 61.99 6,865,379 -0.04(-0.06%)
Aug 26, 2016 61.69 62.38 61.20 62.03 7,500,624 +0.50(+0.81%)
Aug 25, 2016 61.96 61.99 60.76 61.53 10,148,365 -0.41(-0.66%)
Aug 24, 2016 63.13 63.16 61.65 61.94 7,458,879 -0.97(-1.54%)
Aug 23, 2016 63.04 63.32 62.73 62.91 8,493,022 +0.39(+0.62%)
Aug 22, 2016 62.45 62.61 61.71 62.52 6,118,643 +0.26(+0.42%)
Aug 19, 2016 62.07 62.73 61.80 62.26 7,288,978 +0.16(+0.26%)
Aug 18, 2016 61.06 62.20 60.82 62.10 8,291,555 +0.95(+1.55%)
Aug 17, 2016 62.60 62.74 60.65 61.15 14,879,247 -1.45(-2.32%)
Aug 16, 2016 62.89 62.99 62.41 62.60 7,190,908 -0.38(-0.60%)
Aug 15, 2016 63.11 63.50 62.13 62.98 14,332,059 -0.06(-0.10%)
Aug 12, 2016 61.90 63.38 60.63 63.04 35,643,642 +3.34(+5.59%)
Aug 11, 2016 58.82 59.95 58.70 59.70 16,933,300 +1.19(+2.03%)
Aug 10, 2016 59.41 59.50 58.32 58.51 9,386,408 -0.38(-0.65%)
Aug 09, 2016 59.03 59.46 58.74 58.89 9,308,174 +0.15(+0.26%)
Aug 08, 2016 59.00 59.14 58.12 58.74 7,622,770 +0.54(+0.93%)
Aug 05, 2016 57.89 58.23 57.61 58.20 9,289,735 +0.97(+1.69%)
Aug 04, 2016 56.46 57.49 56.35 57.23 6,816,241 +1.04(+1.85%)
Aug 03, 2016 55.97 56.30 55.66 56.19 7,494,143 +0.15(+0.27%)
Aug 02, 2016 57.00 57.03 55.50 56.04 7,062,158 -0.69(-1.22%)
Aug 01, 2016 57.34 57.55 56.36 56.73 7,526,659 -0.37(-0.65%)
Jul 29, 2016 56.39 57.25 55.38 57.10 10,239,664 +0.92(+1.64%)
Jul 28, 2016 56.19 56.60 56.01 56.18 5,545,258 +0.12(+0.21%)
Jul 27, 2016 57.12 57.22 55.72 56.06 11,165,946 -0.57(-1.01%)
Jul 26, 2016 56.17 56.92 56.09 56.63 12,860,464 +0.95(+1.71%)
Jul 25, 2016 55.00 55.81 54.76 55.68 7,812,509 +1.01(+1.85%)
Jul 22, 2016 53.41 54.67 53.02 54.67 7,894,165 +1.45(+2.72%)
Jul 21, 2016 54.10 54.27 53.04 53.22 9,032,697 -1.00(-1.84%)
Jul 20, 2016 53.70 54.51 53.48 54.22 7,411,427 +0.70(+1.31%)
Jul 19, 2016 52.94 53.73 52.84 53.52 9,566,250 +0.55(+1.04%)
Jul 18, 2016 53.35 53.43 52.77 52.97 6,324,638 +0.27(+0.51%)
Jul 15, 2016 52.64 52.94 51.84 52.70 10,715,357 -0.62(-1.16%)
Jul 14, 2016 53.06 53.80 52.62 53.32 7,920,548 +0.54(+1.02%)
Jul 13, 2016 52.90 53.20 52.70 52.78 8,114,030 -0.02(-0.04%)
Jul 12, 2016 52.60 53.28 51.94 52.80 10,918,345 +0.78(+1.50%)
Jul 11, 2016 51.58 52.40 51.52 52.02 11,217,977 +1.17(+2.30%)
Jul 08, 2016 49.41 51.09 48.89 50.85 12,048,273 +1.96(+4.01%)
Jul 07, 2016 47.97 49.06 47.75 48.89 9,884,192 +1.54(+3.25%)
Jul 05, 2016 46.40 47.43 46.03 47.35 9,276,859 +0.69(+1.48%)
Jul 01, 2016 46.75 46.66 46.66 46.66 5,462,200 -0.35(-0.74%)
Jun 30, 2016 46.73 47.30 46.35 47.01 10,771,425 +0.36(+0.77%)
Jun 29, 2016 46.30 47.01 46.18 46.65 7,972,361 +0.75(+1.63%)
Jun 28, 2016 46.10 46.15 45.27 45.90 9,547,930 +0.66(+1.46%)
Jun 27, 2016 45.35 45.70 44.59 45.24 11,249,837 -0.49(-1.07%)
Jun 24, 2016 46.50 47.36 45.30 45.73 25,442,111 -2.76(-5.69%)
Jun 23, 2016 47.68 48.54 47.65 48.49 7,440,761 +1.26(+2.67%)
Jun 22, 2016 47.37 47.68 47.15 47.23 5,065,216 -0.04(-0.08%)
Jun 21, 2016 47.76 47.89 47.20 47.27 5,312,461 -0.29(-0.61%)
Jun 20, 2016 47.47 48.16 47.44 47.56 7,344,230 +0.84(+1.80%)
Jun 17, 2016 47.61 47.62 46.53 46.72 11,775,048 -0.83(-1.75%)
Jun 16, 2016 47.01 47.63 46.55 47.55 6,160,718 +0.19(+0.40%)
Jun 15, 2016 47.27 47.77 46.75 47.36 7,525,865 +0.48(+1.02%)
Jun 14, 2016 46.68 47.10 46.15 46.88 7,458,539 +0.09(+0.19%)
Jun 13, 2016 46.25 47.70 46.25 46.79 11,889,574 +0.59(+1.28%)
Jun 10, 2016 46.82 47.24 46.14 46.20 10,000,592 -1.18(-2.49%)
Jun 09, 2016 46.02 47.45 45.92 47.38 11,804,017 +1.20(+2.60%)
Jun 08, 2016 46.34 46.51 45.80 46.18 5,865,431 -0.15(-0.32%)
Jun 07, 2016 46.52 46.78 46.31 46.33 4,833,767 +0.09(+0.19%)
Jun 06, 2016 46.60 46.96 46.00 46.24 8,062,691 -0.24(-0.52%)
Jun 03, 2016 46.68 46.74 45.66 46.48 11,526,864 -0.66(-1.40%)
Jun 02, 2016 47.06 47.54 46.60 47.14 8,222,324 +0.33(+0.70%)
Jun 01, 2016 46.50 47.26 46.36 46.81 9,676,767 +0.09(+0.19%)
May 31, 2016 46.10 46.81 46.07 46.72 10,312,403 +0.82(+1.79%)
May 27, 2016 45.70 45.90 45.90 45.90 6,935,400 +0.25(+0.55%)
May 26, 2016 45.25 45.98 45.12 45.65 7,747,541 +0.48(+1.06%)
May 25, 2016 45.50 45.69 44.81 45.17 11,469,011 -0.19(-0.42%)
May 24, 2016 44.42 45.50 44.30 45.36 10,394,506 +0.96(+2.16%)
May 23, 2016 44.52 44.69 44.13 44.40 10,340,477 +0.07(+0.16%)
May 20, 2016 43.82 44.51 43.75 44.33 9,777,090 +0.78(+1.79%)
May 19, 2016 43.19 43.86 43.13 43.55 9,971,981 +0.19(+0.44%)
May 18, 2016 42.00 43.85 42.00 43.36 13,525,345 +1.08(+2.55%)
May 17, 2016 42.00 42.58 41.46 42.28 15,708,627 +0.09(+0.21%)
May 16, 2016 40.67 42.80 40.54 42.19 24,320,557 +1.21(+2.95%)
May 13, 2016 39.19 41.00 39.19 40.98 52,756,404 +5.41(+15.21%)
May 12, 2016 36.32 36.48 34.93 35.57 16,745,917 -0.49(-1.36%)
May 11, 2016 36.07 36.46 35.87 36.06 8,202,691 +0.10(+0.28%)
May 10, 2016 35.50 36.02 35.16 35.96 6,738,929 +0.68(+1.93%)
May 09, 2016 35.42 35.57 34.99 35.28 8,333,199 -0.05(-0.14%)
May 06, 2016 34.91 35.42 34.84 35.33 4,581,000 +0.36(+1.03%)
May 05, 2016 35.05 35.38 34.71 34.97 6,172,113 +0.21(+0.60%)
May 04, 2016 35.14 35.17 34.40 34.76 13,143,965 -0.81(-2.28%)
May 03, 2016 35.59 35.73 35.26 35.57 5,600,585 -0.43(-1.19%)
May 02, 2016 35.87 36.22 35.70 36.00 6,401,920 +0.47(+1.32%)
Apr 29, 2016 36.05 36.13 35.14 35.53 8,047,562 -0.67(-1.85%)
Apr 28, 2016 37.08 37.30 36.11 36.20 9,530,551 -1.11(-2.98%)
Apr 27, 2016 36.39 37.33 36.32 37.31 8,809,788 +0.83(+2.28%)
Apr 26, 2016 36.67 37.09 36.32 36.48 5,363,092 +0.03(+0.08%)
Apr 25, 2016 36.28 36.65 36.18 36.45 4,799,765 +0.18(+0.50%)
Apr 22, 2016 36.53 36.78 36.15 36.27 5,588,539 -0.14(-0.38%)
Apr 21, 2016 36.46 36.63 36.25 36.41 4,455,189 -0.04(-0.11%)
Apr 20, 2016 36.25 36.67 36.21 36.45 5,004,434 +0.14(+0.39%)
Apr 19, 2016 37.11 37.18 36.08 36.31 7,728,757 -0.66(-1.79%)
Apr 18, 2016 37.06 37.06 36.61 36.97 7,682,844 -0.16(-0.43%)
Apr 15, 2016 36.83 37.46 36.71 37.13 10,924,273 +0.29(+0.79%)
Apr 14, 2016 36.64 37.00 36.49 36.84 10,414,131 +0.10(+0.27%)
Apr 13, 2016 36.00 36.75 36.00 36.74 8,767,736 +0.90(+2.51%)
Apr 12, 2016 36.00 36.05 35.14 35.84 7,319,077 -0.04(-0.11%)
Apr 11, 2016 35.87 36.47 35.76 35.88 9,688,013 +0.22(+0.62%)
Apr 08, 2016 35.72 35.95 35.30 35.66 6,398,373 +0.23(+0.65%)
Apr 07, 2016 35.57 35.89 35.28 35.43 9,452,194 -0.37(-1.03%)
Apr 06, 2016 35.30 35.82 34.63 35.80 11,333,761 +0.05(+0.14%)
Apr 05, 2016 35.48 36.08 35.34 35.75 8,489,087 -0.05(-0.14%)
Apr 04, 2016 36.45 36.64 35.66 35.80 9,848,551 -0.35(-0.97%)
Apr 01, 2016 35.41 36.17 35.14 36.15 8,707,319 +0.52(+1.46%)
Mar 31, 2016 35.92 36.00 35.35 35.63 9,496,556 -0.13(-0.36%)
Mar 30, 2016 35.52 36.25 35.50 35.76 9,417,474 +0.37(+1.05%)
Mar 29, 2016 34.68 35.47 34.60 35.39 6,545,041 +0.56(+1.61%)
Mar 28, 2016 34.42 34.98 34.38 34.83 6,634,700 +0.35(+1.02%)
Mar 24, 2016 34.12 34.48 34.48 34.48 6,123,900 +0.05(+0.15%)
Mar 23, 2016 34.00 34.68 33.85 34.43 10,725,132 +0.58(+1.71%)
Mar 22, 2016 33.80 34.08 33.43 33.85 6,050,166 -0.06(-0.18%)
Mar 21, 2016 33.51 33.92 33.15 33.91 8,444,339 +0.10(+0.30%)
Mar 18, 2016 33.21 34.25 33.00 33.81 13,637,802 +0.99(+3.02%)
Mar 17, 2016 32.98 33.14 32.37 32.82 8,841,959 -0.28(-0.85%)
Mar 16, 2016 31.90 33.21 31.75 33.10 9,091,058 +0.96(+2.99%)
Mar 15, 2016 32.13 32.34 31.58 32.14 5,655,420 -0.16(-0.50%)
Mar 14, 2016 32.07 32.43 31.92 32.30 4,757,868 +0.08(+0.25%)
Mar 11, 2016 32.15 32.23 31.77 32.22 6,934,986 +0.54(+1.70%)
Mar 10, 2016 31.92 32.10 31.04 31.68 7,152,077 -0.05(-0.16%)
Mar 09, 2016 32.03 32.08 31.32 31.73 5,569,603 -0.02(-0.06%)
Mar 08, 2016 32.01 32.20 31.64 31.75 6,873,478 -0.59(-1.82%)
Mar 07, 2016 32.37 32.59 31.92 32.34 6,005,395 -0.21(-0.65%)
Mar 04, 2016 32.90 32.93 32.30 32.55 4,382,634 -0.10(-0.31%)
Mar 03, 2016 32.90 33.04 32.21 32.65 7,548,838 -0.29(-0.88%)
Mar 02, 2016 32.57 33.06 32.51 32.94 5,845,833 +0.19(+0.58%)
Mar 01, 2016 31.44 32.75 31.39 32.75 8,715,212 +1.39(+4.43%)
Feb 29, 2016 31.61 32.02 31.34 31.36 8,083,551 -0.32(-1.01%)
Feb 26, 2016 32.04 32.12 31.36 31.68 9,049,073 -0.21(-0.66%)
Feb 25, 2016 31.94 32.05 31.32 31.89 8,740,267 +0.07(+0.22%)
Feb 24, 2016 31.47 31.87 30.60 31.82 8,420,905 +0.22(+0.70%)
Feb 23, 2016 31.27 31.89 31.12 31.60 9,233,530 +0.08(+0.25%)
Feb 22, 2016 30.88 31.87 30.82 31.52 11,241,592 +1.08(+3.55%)
Feb 19, 2016 29.88 30.71 29.65 30.44 13,140,732 +0.40(+1.33%)
Feb 18, 2016 29.93 30.98 29.90 30.04 26,716,155 +2.38(+8.60%)
Feb 17, 2016 27.33 27.92 27.22 27.66 19,235,290 +0.67(+2.48%)
Feb 16, 2016 26.10 27.03 26.02 26.99 12,127,823 +1.26(+4.90%)
Feb 12, 2016 25.70 25.73 25.73 25.73 8,520,400 +0.43(+1.70%)
Feb 11, 2016 24.78 25.56 24.78 25.30 8,503,635 -0.13(-0.51%)
Feb 10, 2016 25.65 26.39 25.29 25.43 8,394,980 -0.06(-0.24%)
Feb 09, 2016 24.92 26.21 24.80 25.49 10,634,300 +0.27(+1.07%)
Feb 08, 2016 26.03 26.16 24.85 25.22 15,220,495 -1.21(-4.58%)
Feb 05, 2016 28.02 28.33 26.35 26.43 15,010,685 -1.78(-6.31%)
Feb 04, 2016 28.24 28.85 27.93 28.21 8,703,450 +0.01(+0.04%)
Feb 03, 2016 28.28 28.41 27.55 28.20 8,169,351 +0.14(+0.50%)
Feb 02, 2016 29.00 29.15 27.86 28.06 8,547,710 -1.24(-4.23%)
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.