NVIDIA Corp (NQ: NVDA )

627.18 USD +18.82 (+3.09%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.03 12.15 11.90 12.02 13,872,645 -0.03(-0.24%)
Oct 28, 2010 12.20 12.24 11.94 12.05 17,612,011 +0.01(+0.08%)
Oct 27, 2010 11.76 12.08 11.73 12.04 12,420,838 +0.13(+1.09%)
Oct 25, 2010 11.89 11.99 11.78 11.91 16,828,191 +0.11(+0.93%)
Oct 22, 2010 11.16 11.89 11.04 11.80 33,069,658 +0.71(+6.40%)
Oct 21, 2010 11.30 11.32 10.92 11.09 25,319,084 -0.20(-1.77%)
Oct 20, 2010 11.30 11.60 11.10 11.29 19,088,801 +0.00(+0.02%)
Oct 19, 2010 11.11 11.37 11.02 11.29 21,641,236 -0.07(-0.64%)
Oct 18, 2010 11.30 11.41 11.10 11.36 11,203,883 +0.07(+0.62%)
Oct 15, 2010 11.34 11.47 11.16 11.29 16,000,083 +0.13(+1.16%)
Oct 14, 2010 11.35 11.37 11.11 11.16 14,957,941 -0.18(-1.59%)
Oct 13, 2010 11.20 11.50 11.08 11.34 24,218,228 +0.32(+2.95%)
Oct 12, 2010 10.72 11.07 10.63 11.02 15,118,046 +0.21(+1.90%)
Oct 11, 2010 10.91 11.00 10.76 10.81 11,066,991 -0.05(-0.46%)
Oct 08, 2010 10.66 10.95 10.51 10.86 17,679,077 +0.16(+1.50%)
Oct 07, 2010 10.83 10.84 10.38 10.70 19,037,122 -0.08(-0.74%)
Oct 06, 2010 11.32 11.37 10.67 10.78 26,440,281 -0.54(-4.77%)
Oct 05, 2010 11.48 11.50 11.29 11.32 18,839,652 +0.08(+0.71%)
Oct 04, 2010 11.24 11.43 11.01 11.24 18,737,432 -0.11(-0.97%)
Oct 01, 2010 11.85 11.87 11.26 11.35 24,984,553 -0.33(-2.84%)
Sep 30, 2010 12.03 12.17 11.58 11.68 19,690,730 -0.20(-1.67%)
Sep 29, 2010 11.86 12.23 11.75 11.88 24,372,575 -0.09(-0.76%)
Sep 28, 2010 12.01 12.14 11.76 11.97 18,079,768 -0.02(-0.20%)
Sep 27, 2010 12.35 12.36 11.84 11.99 24,986,971 -0.27(-2.16%)
Sep 24, 2010 11.88 12.30 11.79 12.26 27,174,329 +0.64(+5.51%)
Sep 23, 2010 11.52 11.98 11.42 11.62 31,018,069 +0.23(+2.02%)
Sep 22, 2010 11.25 11.49 11.18 11.39 24,999,106 +0.10(+0.89%)
Sep 21, 2010 10.65 11.47 10.65 11.29 44,490,502 +0.58(+5.42%)
Sep 20, 2010 10.55 10.75 10.45 10.71 11,080,107 +0.16(+1.52%)
Sep 17, 2010 10.67 10.68 10.52 10.55 10,422,289 -0.01(-0.09%)
Sep 15, 2010 10.44 10.57 10.30 10.56 13,889,216 +0.02(+0.19%)
Sep 14, 2010 10.55 10.68 10.45 10.54 17,448,041 -0.10(-0.94%)
Sep 13, 2010 10.25 10.77 10.24 10.64 25,394,753 +0.57(+5.66%)
Sep 10, 2010 10.25 10.28 9.980 10.07 15,232,216 -0.11(-1.08%)
Sep 09, 2010 10.45 10.46 10.05 10.18 17,369,930 -0.14(-1.36%)
Sep 08, 2010 10.01 10.39 9.900 10.32 30,584,534 +0.33(+3.30%)
Sep 07, 2010 9.870 10.22 9.850 9.990 22,488,058 +0.09(+0.92%)
Sep 03, 2010 9.800 9.930 9.680 9.899 14,165,444 +0.33(+3.44%)
Sep 02, 2010 9.430 9.600 9.340 9.570 14,907,237 +0.17(+1.80%)
Sep 01, 2010 9.470 9.590 9.345 9.401 21,285,972 +0.08(+0.82%)
Aug 31, 2010 9.500 9.800 9.300 9.325 23,286,678 -0.32(-3.27%)
Aug 30, 2010 10.00 10.08 9.640 9.640 15,070,316 -0.48(-4.74%)
Aug 27, 2010 9.860 10.20 9.610 10.12 26,517,115 +0.32(+3.27%)
Aug 26, 2010 10.05 10.16 9.800 9.800 16,439,817 -0.12(-1.21%)
Aug 25, 2010 9.610 10.00 9.560 9.920 18,938,225 +0.20(+2.06%)
Aug 24, 2010 9.500 9.820 9.480 9.720 16,009,057 -0.10(-1.02%)
Aug 23, 2010 10.00 10.25 9.790 9.820 18,661,151 -0.15(-1.50%)
Aug 20, 2010 9.810 10.21 9.800 9.970 32,632,825 +0.09(+0.91%)
Aug 19, 2010 9.420 9.910 9.370 9.880 40,354,105 +0.56(+6.01%)
Aug 18, 2010 9.240 9.400 9.180 9.320 8,675,548 +0.05(+0.54%)
Aug 17, 2010 9.240 9.440 9.150 9.270 12,030,585 +0.12(+1.31%)
Aug 16, 2010 9.260 9.450 9.030 9.150 20,351,025 -0.24(-2.56%)
Aug 13, 2010 9.250 9.520 9.230 9.390 44,943,717 +0.43(+4.79%)
Aug 12, 2010 8.720 9.160 8.650 8.961 33,078,288 +0.08(+0.88%)
Aug 11, 2010 9.050 9.050 8.850 8.883 19,884,838 -0.36(-3.90%)
Aug 10, 2010 9.480 9.500 9.200 9.242 19,303,573 -0.40(-4.12%)
Aug 09, 2010 9.650 9.660 9.405 9.640 11,661,338 +0.09(+0.94%)
Aug 06, 2010 9.400 9.650 9.320 9.550 18,504,102 +0.11(+1.17%)
Aug 05, 2010 9.350 9.460 9.180 9.440 20,014,599 +0.12(+1.29%)
Aug 04, 2010 9.020 9.350 8.980 9.320 21,387,310 +0.38(+4.25%)
Aug 03, 2010 9.110 9.120 8.870 8.940 23,875,140 -0.24(-2.61%)
Aug 02, 2010 9.350 9.390 9.140 9.180 22,901,588 -0.01(-0.11%)
Jul 30, 2010 9.060 9.350 8.920 9.190 24,616,930 +0.06(+0.66%)
Jul 29, 2010 9.400 9.600 9.070 9.130 66,560,571 -1.00(-9.87%)
Jul 28, 2010 10.29 10.47 10.10 10.13 32,834,610 -0.33(-3.15%)
Jul 27, 2010 10.58 10.60 10.33 10.46 17,060,845 -0.09(-0.85%)
Jul 26, 2010 10.33 10.59 10.17 10.55 17,058,820 +0.19(+1.83%)
Jul 23, 2010 10.53 10.54 10.26 10.36 20,440,044 -0.18(-1.71%)
Jul 22, 2010 10.48 10.65 10.42 10.54 11,554,286 +0.17(+1.64%)
Jul 21, 2010 10.82 10.83 10.27 10.37 15,617,802 -0.35(-3.26%)
Jul 20, 2010 10.19 10.78 10.10 10.72 29,009,786 +0.26(+2.49%)
Jul 19, 2010 10.19 10.50 10.12 10.46 19,947,735 +0.41(+4.08%)
Jul 16, 2010 10.72 10.75 10.01 10.05 32,215,099 -0.67(-6.25%)
Jul 15, 2010 11.04 11.05 10.59 10.72 23,813,397 -0.31(-2.81%)
Jul 14, 2010 11.40 11.48 10.87 11.03 33,879,287 +0.11(+1.01%)
Jul 13, 2010 10.71 10.99 10.65 10.92 17,837,111 +0.38(+3.61%)
Jul 12, 2010 10.35 10.67 10.34 10.54 14,130,436 +0.19(+1.84%)
Jul 09, 2010 10.36 10.42 10.22 10.35 14,291,233 +0.04(+0.39%)
Jul 08, 2010 10.70 10.71 10.18 10.31 19,581,705 -0.32(-3.01%)
Jul 07, 2010 10.18 10.69 10.16 10.63 15,209,975 +0.49(+4.83%)
Jul 06, 2010 10.21 10.54 10.05 10.14 17,800,287 -0.11(-1.07%)
Jul 02, 2010 10.42 10.44 9.900 10.25 18,428,399 -0.13(-1.25%)
Jul 01, 2010 10.24 10.45 9.930 10.38 18,425,146 +0.17(+1.67%)
Jun 30, 2010 10.50 10.61 10.21 10.21 15,576,568 -0.27(-2.58%)
Jun 29, 2010 10.86 10.87 10.41 10.48 16,519,822 -0.60(-5.42%)
Jun 25, 2010 11.19 11.20 10.90 11.08 12,686,525 -0.03(-0.27%)
Jun 24, 2010 11.62 11.68 11.07 11.11 18,125,623 -0.58(-4.96%)
Jun 23, 2010 11.67 11.81 11.34 11.69 15,351,452 +0.13(+1.12%)
Jun 22, 2010 12.16 12.31 11.50 11.56 20,438,755 -0.45(-3.75%)
Jun 21, 2010 12.56 12.59 11.90 12.01 14,459,634 -0.29(-2.36%)
Jun 18, 2010 12.29 12.45 12.20 12.30 23,325,152 +0.08(+0.65%)
Jun 17, 2010 12.18 12.25 11.76 12.22 21,476,814 +0.45(+3.82%)
Jun 16, 2010 11.84 11.95 11.61 11.77 9,079,404 -0.15(-1.28%)
Jun 15, 2010 11.49 11.98 11.47 11.92 13,213,919 +0.56(+4.95%)
Jun 14, 2010 11.78 11.80 11.33 11.36 9,376,936 -0.25(-2.15%)
Jun 11, 2010 11.23 11.65 11.20 11.61 11,052,548 +0.26(+2.29%)
Jun 10, 2010 11.13 11.40 11.10 11.35 15,289,913 +0.44(+4.03%)
Jun 09, 2010 11.24 11.54 10.87 10.91 17,428,718 -0.27(-2.42%)
Jun 08, 2010 11.45 11.45 10.89 11.18 24,190,943 -0.32(-2.80%)
Jun 07, 2010 12.15 12.23 11.45 11.50 14,430,188 -0.59(-4.90%)
Jun 04, 2010 12.33 12.55 12.03 12.10 16,786,307 -0.60(-4.76%)
Jun 03, 2010 12.46 12.73 12.42 12.70 14,658,963 -0.02(-0.16%)
Jun 02, 2010 12.60 12.73 12.52 12.72 16,227,131 +0.14(+1.11%)
Jun 01, 2010 12.96 13.11 12.57 12.58 13,187,204 -0.56(-4.26%)
May 28, 2010 13.50 13.48 12.94 13.14 13,629,704 -0.36(-2.67%)
May 27, 2010 13.07 13.50 13.04 13.50 17,839,039 +0.75(+5.88%)
May 26, 2010 13.20 13.45 12.71 12.75 24,875,634 +0.06(+0.47%)
May 25, 2010 11.97 12.75 11.85 12.69 24,166,906 +0.33(+2.67%)
May 24, 2010 12.69 12.84 12.32 12.36 16,617,401 -0.37(-2.91%)
May 21, 2010 12.10 13.07 12.10 12.73 26,743,094 +0.27(+2.17%)
May 20, 2010 12.20 12.76 12.01 12.46 28,212,289 -0.30(-2.35%)
May 19, 2010 12.50 12.78 12.41 12.76 20,662,974 +0.20(+1.59%)
May 18, 2010 13.10 13.18 12.49 12.56 16,852,801 -0.43(-3.31%)
May 17, 2010 12.98 13.15 12.58 12.99 21,401,447 +0.03(+0.23%)
May 14, 2010 13.66 13.70 12.60 12.96 62,327,669 -1.69(-11.54%)
May 13, 2010 14.62 15.29 14.51 14.65 31,186,567 -0.03(-0.20%)
May 12, 2010 14.50 14.76 14.41 14.68 22,510,284 +0.28(+1.94%)
May 11, 2010 14.66 14.69 14.29 14.40 20,728,056 -0.16(-1.10%)
May 10, 2010 14.53 14.98 14.40 14.56 24,478,888 +0.60(+4.30%)
May 07, 2010 14.33 14.33 13.46 13.96 28,842,769 -0.24(-1.69%)
May 06, 2010 14.40 14.70 13.04 14.20 25,071,414 -0.30(-2.07%)
May 05, 2010 14.56 14.87 14.32 14.50 33,271,532 -0.25(-1.69%)
May 04, 2010 15.30 15.33 14.53 14.75 32,784,372 -0.79(-5.08%)
May 03, 2010 15.79 15.88 15.30 15.54 26,974,234 -0.17(-1.08%)
Apr 30, 2010 16.45 16.48 15.70 15.71 26,705,598 -0.94(-5.65%)
Apr 29, 2010 16.21 16.67 15.97 16.65 24,678,119 +0.49(+3.03%)
Apr 28, 2010 16.12 16.39 15.83 16.16 16,804,075 +0.03(+0.19%)
Apr 27, 2010 16.48 16.65 16.08 16.13 15,167,507 -0.47(-2.83%)
Apr 26, 2010 16.46 16.80 16.43 16.60 12,277,219 +0.16(+0.97%)
Apr 23, 2010 16.62 16.66 16.15 16.44 18,823,056 -0.23(-1.38%)
Apr 22, 2010 16.33 16.72 16.10 16.67 16,423,498 +0.07(+0.42%)
Apr 21, 2010 17.13 17.15 16.40 16.60 22,397,684 -0.44(-2.58%)
Apr 20, 2010 17.10 17.28 16.82 17.04 16,954,655 +0.06(+0.35%)
Apr 19, 2010 16.93 17.03 16.41 16.98 27,362,286 -0.08(-0.47%)
Apr 16, 2010 17.28 17.35 16.68 17.06 47,946,585 -0.95(-5.27%)
Apr 15, 2010 17.94 18.12 17.76 18.01 23,938,891 +0.13(+0.73%)
Apr 14, 2010 18.04 18.13 17.60 17.88 22,505,303 +0.22(+1.25%)
Apr 13, 2010 17.37 17.72 17.30 17.66 16,091,675 +0.36(+2.08%)
Apr 12, 2010 17.01 17.37 16.98 17.30 13,661,488 +0.31(+1.82%)
Apr 09, 2010 16.84 17.05 16.75 16.99 20,440,074 +0.11(+0.65%)
Apr 08, 2010 17.05 17.17 16.79 16.88 25,939,969 -0.28(-1.63%)
Apr 07, 2010 16.94 17.45 16.80 17.16 20,435,336 +0.11(+0.65%)
Apr 06, 2010 17.26 17.30 16.75 17.05 20,208,120 -0.43(-2.46%)
Apr 05, 2010 17.33 17.51 17.31 17.48 10,340,826 +0.26(+1.51%)
Apr 01, 2010 17.48 17.22 17.22 17.22 8,491,600 -0.18(-1.03%)
Mar 31, 2010 17.56 17.64 17.31 17.40 9,745,918 -0.23(-1.30%)
Mar 30, 2010 17.76 17.85 17.33 17.63 8,102,521 +0.07(+0.40%)
Mar 29, 2010 17.45 17.60 17.21 17.56 9,861,364 +0.22(+1.27%)
Mar 26, 2010 17.49 17.67 17.20 17.34 8,617,883 +0.00(+0.00%)
Mar 25, 2010 17.54 17.65 17.30 17.34 12,379,558 +0.05(+0.29%)
Mar 24, 2010 17.74 17.79 17.25 17.29 10,906,294 -0.60(-3.35%)
Mar 23, 2010 17.66 17.98 17.54 17.89 12,340,253 +0.36(+2.05%)
Mar 22, 2010 17.03 17.60 17.03 17.53 10,883,314 +0.28(+1.62%)
Mar 19, 2010 17.72 17.77 17.03 17.25 14,615,827 -0.21(-1.20%)
Mar 18, 2010 18.13 18.13 17.30 17.46 18,524,029 -0.64(-3.54%)
Mar 17, 2010 17.86 18.34 17.86 18.10 16,279,145 +0.35(+1.94%)
Mar 16, 2010 17.15 17.86 17.14 17.75 16,624,649 +0.59(+3.47%)
Mar 15, 2010 17.04 17.40 17.00 17.16 8,972,598 -0.09(-0.52%)
Mar 12, 2010 17.38 17.43 17.16 17.25 13,008,742 +0.06(+0.35%)
Mar 11, 2010 17.45 17.51 17.12 17.19 13,516,425 -0.40(-2.27%)
Mar 10, 2010 17.50 17.78 17.49 17.59 10,462,962 +0.04(+0.23%)
Mar 09, 2010 17.09 17.72 17.08 17.55 20,770,705 +0.63(+3.72%)
Mar 08, 2010 17.18 17.23 16.85 16.92 10,982,776 -0.25(-1.46%)
Mar 05, 2010 16.54 17.29 16.54 17.17 15,822,490 +0.51(+3.06%)
Mar 04, 2010 16.70 16.83 16.45 16.66 13,934,821 +0.03(+0.18%)
Mar 03, 2010 16.94 17.03 16.49 16.63 9,982,441 -0.21(-1.25%)
Mar 02, 2010 17.00 17.21 16.72 16.84 13,466,117 -0.01(-0.06%)
Mar 01, 2010 16.21 16.93 16.08 16.85 13,896,607 +0.65(+4.01%)
Feb 26, 2010 16.32 16.44 16.10 16.20 9,835,398 -0.20(-1.22%)
Feb 25, 2010 16.17 16.44 15.76 16.40 14,424,221 -0.15(-0.91%)
Feb 24, 2010 16.35 16.71 16.30 16.55 11,146,659 +0.34(+2.10%)
Feb 23, 2010 16.66 16.73 16.04 16.21 12,244,399 -0.40(-2.41%)
Feb 22, 2010 16.65 16.90 16.50 16.61 11,452,055 +0.03(+0.18%)
Feb 19, 2010 16.60 16.78 16.50 16.58 12,765,612 -0.09(-0.54%)
Feb 18, 2010 16.86 16.95 16.21 16.67 37,887,678 -1.17(-6.56%)
Feb 17, 2010 17.89 17.90 17.33 17.84 21,870,413 +0.17(+0.96%)
Feb 16, 2010 17.58 17.74 17.37 17.67 11,425,541 +0.32(+1.84%)
Feb 12, 2010 17.00 17.35 17.35 17.35 19,505,300 +0.23(+1.34%)
Feb 11, 2010 16.63 17.30 16.51 17.12 17,399,452 +0.75(+4.58%)
Feb 10, 2010 16.16 16.52 16.05 16.37 13,395,610 +0.31(+1.93%)
Feb 09, 2010 16.45 16.53 15.90 16.06 23,253,536 -0.13(-0.80%)
Feb 08, 2010 16.17 16.58 15.87 16.19 11,128,911 -0.03(-0.18%)
Feb 05, 2010 15.88 16.26 15.60 16.22 15,121,322 +0.32(+2.01%)
Feb 04, 2010 16.73 16.73 15.72 15.90 19,469,735 -0.98(-5.81%)
Feb 03, 2010 16.59 16.95 16.51 16.88 14,057,368 +0.14(+0.84%)
Feb 02, 2010 16.51 16.95 16.46 16.74 21,245,301 +0.17(+1.03%)
Feb 01, 2010 15.45 16.60 15.32 16.57 23,716,114 +1.18(+7.67%)
Jan 29, 2010 16.27 16.45 15.15 15.39 19,367,693 -0.70(-4.35%)
Jan 28, 2010 16.78 16.84 15.86 16.09 17,194,037 -0.56(-3.36%)
Jan 27, 2010 16.20 16.71 16.02 16.65 20,312,585 +0.44(+2.71%)
Jan 26, 2010 16.66 16.77 16.20 16.21 17,865,821 -0.53(-3.17%)
Jan 25, 2010 16.73 17.06 16.61 16.74 16,091,839 +0.28(+1.70%)
Jan 22, 2010 16.85 17.16 16.36 16.46 26,699,570 -0.59(-3.46%)
Jan 21, 2010 17.35 17.66 16.89 17.05 15,215,785 -0.31(-1.76%)
Jan 20, 2010 17.21 17.43 16.98 17.36 17,993,151 -0.07(-0.43%)
Jan 19, 2010 16.98 17.54 16.93 17.43 13,633,346 +0.32(+1.87%)
Jan 15, 2010 17.50 17.11 17.11 17.11 20,454,800 -0.52(-2.95%)
Jan 14, 2010 17.69 17.82 17.33 17.63 15,213,082 -0.28(-1.56%)
Jan 13, 2010 17.79 17.97 17.10 17.91 12,721,678 +0.24(+1.36%)
Jan 12, 2010 18.02 18.09 17.29 17.67 15,685,671 -0.62(-3.39%)
Jan 11, 2010 18.65 18.73 18.03 18.29 13,915,239 -0.26(-1.40%)
Jan 08, 2010 18.36 18.68 18.25 18.55 11,954,399 +0.04(+0.22%)
Jan 07, 2010 18.78 18.86 18.37 18.51 13,694,746 -0.37(-1.96%)
Jan 06, 2010 18.75 18.92 18.57 18.88 16,116,967 +0.12(+0.64%)
Jan 05, 2010 18.42 18.96 18.42 18.76 18,216,114 +0.27(+1.46%)
Jan 04, 2010 18.51 18.62 18.11 18.49 20,005,087 -0.19(-1.02%)
Dec 31, 2009 18.71 18.68 18.68 18.68 17,508,500 +0.01(+0.05%)
Dec 30, 2009 18.19 18.78 18.06 18.67 17,601,560 +0.65(+3.61%)
Dec 29, 2009 17.74 18.07 17.70 18.02 11,896,258 +0.22(+1.24%)
Dec 28, 2009 18.06 18.22 17.62 17.80 11,630,662 -0.29(-1.60%)
Dec 24, 2009 18.18 18.21 18.02 18.09 3,420,300 -0.04(-0.22%)
Dec 23, 2009 18.05 18.18 17.82 18.13 11,055,871 +0.25(+1.40%)
Dec 22, 2009 17.42 18.06 17.40 17.88 19,826,094 +0.46(+2.64%)
Dec 21, 2009 16.92 17.49 16.90 17.42 10,694,719 +0.60(+3.57%)
Dec 18, 2009 16.97 17.03 16.62 16.82 20,326,857 -0.01(-0.06%)
Dec 17, 2009 16.96 17.48 16.58 16.83 25,403,229 -0.08(-0.47%)
Dec 16, 2009 16.21 17.09 16.12 16.91 42,085,392 +1.26(+8.05%)
Dec 15, 2009 15.56 15.91 15.52 15.65 11,153,755 -0.02(-0.13%)
Dec 14, 2009 15.64 15.72 15.26 15.67 10,137,199 +0.46(+3.02%)
Dec 11, 2009 15.54 15.56 15.17 15.21 10,422,268 -0.20(-1.30%)
Dec 10, 2009 15.80 15.90 15.36 15.41 10,425,208 -0.28(-1.78%)
Dec 09, 2009 15.47 15.80 15.32 15.69 16,789,681 +0.38(+2.48%)
Dec 08, 2009 15.83 15.90 15.22 15.31 26,887,770 -0.78(-4.85%)
Dec 07, 2009 15.85 16.45 15.10 16.09 68,282,955 +1.83(+12.83%)
Dec 04, 2009 14.09 14.32 13.87 14.26 20,614,053 +0.43(+3.11%)
Dec 03, 2009 13.88 14.13 13.81 13.83 16,500,826 +0.11(+0.80%)
Dec 02, 2009 13.35 13.75 13.27 13.72 15,058,412 +0.40(+3.00%)
Dec 01, 2009 13.13 13.47 13.06 13.32 11,548,311 +0.26(+1.99%)
Nov 30, 2009 12.84 13.07 12.70 13.06 12,745,887 +0.27(+2.11%)
Nov 27, 2009 12.60 12.94 12.53 12.79 6,998,289 -0.28(-2.14%)
Nov 25, 2009 13.07 13.25 12.97 13.07 11,048,677 +0.15(+1.16%)
Nov 24, 2009 12.94 13.03 12.71 12.92 10,463,648 -0.08(-0.62%)
Nov 23, 2009 13.09 13.33 12.94 13.00 9,773,017 +0.10(+0.78%)
Nov 20, 2009 12.68 12.96 12.65 12.90 10,673,106 -0.08(-0.62%)
Nov 19, 2009 13.23 13.23 12.74 12.98 20,845,932 -0.54(-3.99%)
Nov 18, 2009 13.60 13.65 13.29 13.52 11,387,890 -0.21(-1.53%)
Nov 17, 2009 13.76 13.76 13.47 13.73 8,753,032 -0.02(-0.15%)
Nov 16, 2009 13.68 13.91 13.61 13.75 10,070,387 +0.19(+1.40%)
Nov 13, 2009 13.52 13.63 13.39 13.56 9,713,082 +0.10(+0.74%)
Nov 12, 2009 13.62 13.85 13.42 13.46 12,645,532 -0.04(-0.30%)
Nov 11, 2009 13.35 13.82 13.33 13.50 21,787,780 +0.37(+2.82%)
Nov 10, 2009 13.51 13.51 12.96 13.13 19,536,733 -0.33(-2.45%)
Nov 09, 2009 13.34 13.65 13.33 13.46 20,453,053 +0.30(+2.28%)
Nov 06, 2009 13.04 13.43 12.88 13.16 41,027,750 +0.89(+7.25%)
Nov 05, 2009 12.12 12.39 12.08 12.27 23,768,672 +0.29(+2.42%)
Nov 04, 2009 12.10 12.23 11.93 11.98 22,920,996 -0.03(-0.25%)
Nov 03, 2009 11.68 12.07 11.56 12.01 21,911,752 -0.06(-0.50%)
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.