Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

548.58 USD +16.28 (+3.06%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 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 (%)
Oct 30, 2009 12.49 12.54 11.90 11.96 15,103,538 -0.59(-4.70%)
Oct 29, 2009 12.21 12.61 12.10 12.55 15,927,453 +0.53(+4.41%)
Oct 28, 2009 12.26 12.54 11.96 12.02 19,340,828 -0.52(-4.15%)
Oct 27, 2009 12.92 13.11 12.41 12.54 14,795,921 -0.44(-3.39%)
Oct 26, 2009 13.25 13.45 12.91 12.98 12,041,266 -0.17(-1.29%)
Oct 23, 2009 13.17 13.65 13.07 13.15 10,739,283 -0.32(-2.38%)
Oct 22, 2009 13.31 13.54 13.08 13.47 9,483,288 +0.09(+0.67%)
Oct 21, 2009 13.66 13.87 13.31 13.38 12,598,823 -0.33(-2.41%)
Oct 20, 2009 13.66 14.03 13.60 13.71 16,504,500 +0.01(+0.07%)
Oct 19, 2009 13.33 13.81 13.22 13.70 17,389,674 +0.48(+3.63%)
Oct 16, 2009 13.36 13.40 12.98 13.22 25,473,105 -0.31(-2.29%)
Oct 15, 2009 13.92 14.05 13.44 13.53 27,304,883 -0.41(-2.94%)
Oct 14, 2009 14.50 14.50 13.87 13.94 27,494,464 -0.02(-0.14%)
Oct 13, 2009 14.09 14.25 13.83 13.96 15,036,625 -0.05(-0.36%)
Oct 12, 2009 14.13 14.28 13.92 14.01 12,475,120 -0.16(-1.13%)
Oct 09, 2009 13.91 14.19 13.89 14.17 15,464,903 +0.18(+1.29%)
Oct 08, 2009 13.98 14.02 13.49 13.99 31,038,397 +0.09(+0.65%)
Oct 07, 2009 13.91 14.06 13.75 13.90 11,480,796 -0.11(-0.79%)
Oct 06, 2009 13.95 14.25 13.85 14.01 19,031,710 +0.23(+1.67%)
Oct 05, 2009 14.00 14.05 13.54 13.78 18,856,877 -0.07(-0.51%)
Oct 02, 2009 13.82 14.15 13.74 13.85 15,311,897 -0.11(-0.79%)
Oct 01, 2009 14.98 14.98 13.95 13.96 24,975,128 -1.07(-7.12%)
Sep 30, 2009 14.86 15.21 14.53 15.03 21,657,227 +0.47(+3.23%)
Sep 29, 2009 14.92 15.10 14.53 14.56 11,775,125 -0.27(-1.82%)
Sep 28, 2009 14.55 15.20 14.55 14.83 11,692,650 +0.33(+2.28%)
Sep 25, 2009 14.66 14.73 14.39 14.50 9,439,456 -0.24(-1.63%)
Sep 24, 2009 15.19 15.19 14.69 14.74 13,821,878 -0.20(-1.34%)
Sep 23, 2009 15.27 15.40 14.92 14.94 11,973,402 -0.24(-1.58%)
Sep 22, 2009 15.26 15.35 15.06 15.18 9,034,613 +0.03(+0.20%)
Sep 21, 2009 15.04 15.41 14.91 15.15 14,719,401 -0.07(-0.46%)
Sep 18, 2009 15.39 15.50 15.10 15.22 15,118,521 -0.02(-0.13%)
Sep 17, 2009 15.90 15.90 14.97 15.24 23,078,023 -0.70(-4.39%)
Sep 16, 2009 16.34 16.37 15.70 15.94 17,578,101 -0.44(-2.69%)
Sep 15, 2009 16.20 16.58 16.05 16.38 13,653,373 +0.33(+2.06%)
Sep 14, 2009 16.08 16.21 15.91 16.05 12,262,817 -0.27(-1.64%)
Sep 11, 2009 16.43 16.49 16.20 16.32 17,820,451 -0.15(-0.92%)
Sep 10, 2009 16.01 16.49 15.83 16.47 15,198,759 +0.51(+3.20%)
Sep 09, 2009 15.50 15.99 15.28 15.96 14,285,474 +0.43(+2.77%)
Sep 08, 2009 15.22 15.53 15.10 15.53 13,742,713 +0.42(+2.78%)
Sep 04, 2009 14.51 15.21 14.51 15.11 12,826,901 +0.54(+3.71%)
Sep 03, 2009 14.23 14.59 14.19 14.57 13,350,482 +0.34(+2.39%)
Sep 02, 2009 14.05 14.37 13.97 14.23 10,116,315 +0.20(+1.43%)
Sep 01, 2009 14.51 14.92 13.95 14.03 18,421,315 -0.49(-3.37%)
Aug 31, 2009 14.56 14.63 14.33 14.52 10,794,832 -0.21(-1.43%)
Aug 28, 2009 14.39 15.03 14.37 14.73 22,099,717 +0.72(+5.14%)
Aug 27, 2009 13.88 14.07 13.73 14.01 13,776,706 +0.19(+1.37%)
Aug 26, 2009 13.63 13.85 13.58 13.82 10,857,656 +0.16(+1.17%)
Aug 25, 2009 13.61 13.80 13.38 13.66 11,102,160 +0.12(+0.89%)
Aug 24, 2009 13.85 14.00 13.46 13.54 11,536,402 -0.39(-2.80%)
Aug 21, 2009 13.81 13.95 13.53 13.93 15,185,829 +0.23(+1.68%)
Aug 20, 2009 13.12 13.76 13.09 13.70 20,496,118 +0.52(+3.95%)
Aug 19, 2009 13.13 13.26 13.00 13.18 13,824,830 -0.15(-1.13%)
Aug 18, 2009 12.86 13.48 12.85 13.33 15,904,999 +0.47(+3.65%)
Aug 17, 2009 13.01 13.05 12.72 12.86 11,625,751 -0.56(-4.17%)
Aug 14, 2009 13.81 13.83 13.24 13.42 10,678,990 -0.41(-2.96%)
Aug 13, 2009 13.53 13.88 13.29 13.83 14,100,698 +0.40(+2.98%)
Aug 12, 2009 12.96 13.57 12.95 13.43 15,873,490 +0.48(+3.71%)
Aug 11, 2009 13.17 13.37 12.88 12.95 12,047,008 -0.31(-2.34%)
Aug 10, 2009 13.81 14.01 13.18 13.26 17,332,530 -0.45(-3.28%)
Aug 07, 2009 13.83 14.23 13.52 13.71 35,047,438 +0.59(+4.50%)
Aug 06, 2009 13.45 13.69 13.04 13.12 23,863,974 -0.28(-2.09%)
Aug 05, 2009 13.29 13.50 13.13 13.40 15,268,110 +0.03(+0.22%)
Aug 04, 2009 13.05 13.60 13.03 13.37 17,379,957 +0.09(+0.68%)
Aug 03, 2009 13.24 13.43 12.99 13.28 11,797,458 +0.35(+2.71%)
Jul 31, 2009 12.88 13.11 12.58 12.93 13,538,973 +0.05(+0.39%)
Jul 30, 2009 13.00 13.17 12.77 12.88 11,711,016 +0.10(+0.78%)
Jul 29, 2009 12.89 12.97 12.65 12.78 9,349,264 -0.26(-1.99%)
Jul 28, 2009 12.93 13.18 12.82 13.04 14,079,425 +0.02(+0.15%)
Jul 27, 2009 13.01 13.21 12.72 13.02 16,937,033 +0.06(+0.46%)
Jul 24, 2009 12.60 13.00 12.52 12.96 16,266,239 -0.04(-0.31%)
Jul 23, 2009 12.29 13.04 12.16 13.00 26,152,969 +0.73(+5.95%)
Jul 22, 2009 11.73 12.38 11.65 12.27 15,022,607 +0.30(+2.51%)
Jul 21, 2009 12.19 12.24 11.69 11.97 23,532,315 -0.25(-2.05%)
Jul 20, 2009 12.17 12.35 12.01 12.22 19,568,860 +0.15(+1.24%)
Jul 17, 2009 11.73 12.11 11.61 12.07 21,259,858 +0.34(+2.90%)
Jul 16, 2009 11.27 11.77 11.21 11.73 23,801,848 +0.58(+5.20%)
Jul 15, 2009 11.10 11.37 11.00 11.15 25,569,191 +0.44(+4.11%)
Jul 14, 2009 10.57 10.75 10.45 10.71 11,313,472 +0.22(+2.10%)
Jul 13, 2009 10.24 10.58 9.950 10.49 13,882,115 +0.12(+1.16%)
Jul 10, 2009 10.33 10.44 10.11 10.37 13,000,142 +0.04(+0.39%)
Jul 09, 2009 10.28 10.50 10.25 10.33 17,864,045 +0.22(+2.18%)
Jul 08, 2009 10.15 10.18 9.710 10.11 30,146,479 +0.02(+0.20%)
Jul 07, 2009 10.59 10.65 10.06 10.09 26,824,873 -0.46(-4.36%)
Jul 06, 2009 10.89 10.90 10.37 10.55 18,811,321 -0.35(-3.21%)
Jul 02, 2009 10.97 11.11 10.75 10.90 13,809,139 -0.44(-3.88%)
Jul 01, 2009 11.36 11.49 11.15 11.34 17,410,458 +0.05(+0.44%)
Jun 30, 2009 11.53 11.69 11.08 11.29 14,746,023 -0.28(-2.42%)
Jun 29, 2009 11.60 11.78 11.45 11.57 12,751,389 +0.00(+0.00%)
Jun 26, 2009 11.37 11.61 11.27 11.57 12,849,200 +0.15(+1.31%)
Jun 25, 2009 11.22 11.44 10.64 11.42 21,761,053 +0.57(+5.25%)
Jun 24, 2009 10.63 11.10 10.63 10.85 12,877,302 +0.35(+3.33%)
Jun 23, 2009 10.65 10.67 10.09 10.50 14,744,087 -0.05(-0.47%)
Jun 22, 2009 11.22 11.22 10.51 10.55 14,371,504 -0.63(-5.64%)
Jun 19, 2009 11.17 11.46 11.03 11.18 18,689,086 +0.12(+1.08%)
Jun 18, 2009 11.24 11.45 10.94 11.06 14,159,320 -0.22(-1.95%)
Jun 17, 2009 11.18 11.39 10.75 11.28 19,975,313 +0.27(+2.45%)
Jun 16, 2009 11.32 11.46 10.85 11.01 14,872,791 -0.31(-2.74%)
Jun 15, 2009 11.30 11.45 11.12 11.32 11,129,092 -0.19(-1.65%)
Jun 12, 2009 11.40 11.55 11.14 11.51 14,874,959 -0.06(-0.52%)
Jun 11, 2009 11.74 12.20 11.50 11.57 20,878,810 -0.15(-1.28%)
Jun 10, 2009 11.42 11.79 11.17 11.72 20,832,931 +0.36(+3.17%)
Jun 09, 2009 10.92 11.48 10.84 11.36 18,125,743 +0.59(+5.48%)
Jun 08, 2009 10.60 10.92 10.50 10.77 11,848,468 -0.06(-0.55%)
Jun 05, 2009 11.09 11.09 10.70 10.83 14,001,708 -0.06(-0.55%)
Jun 04, 2009 10.54 10.91 10.53 10.89 16,829,487 +0.38(+3.62%)
Jun 03, 2009 10.71 10.75 10.25 10.51 18,392,113 -0.34(-3.13%)
Jun 02, 2009 10.94 11.18 10.65 10.85 22,699,535 -0.09(-0.82%)
Jun 01, 2009 10.55 11.00 10.51 10.94 25,568,815 +0.51(+4.89%)
May 29, 2009 10.52 10.54 10.07 10.43 20,860,144 -0.08(-0.76%)
May 28, 2009 10.53 10.60 10.06 10.51 24,882,183 +0.14(+1.35%)
May 27, 2009 10.30 10.68 10.20 10.37 20,353,712 +0.02(+0.19%)
May 26, 2009 9.730 10.43 9.630 10.35 21,638,341 +0.53(+5.40%)
May 22, 2009 9.670 9.960 9.488 9.820 17,957,272 +0.15(+1.55%)
May 21, 2009 9.610 9.800 9.400 9.670 24,139,988 -0.06(-0.62%)
May 20, 2009 9.620 10.25 9.580 9.730 32,735,887 +0.28(+2.96%)
May 19, 2009 9.330 9.560 9.180 9.450 21,494,137 +0.18(+1.94%)
May 18, 2009 8.960 9.330 8.940 9.270 23,458,167 +0.53(+6.06%)
May 15, 2009 8.580 9.040 8.480 8.740 19,507,657 +0.22(+2.58%)
May 14, 2009 8.390 8.700 8.330 8.520 25,443,178 +0.12(+1.43%)
May 13, 2009 8.920 8.970 8.330 8.400 31,696,861 -0.58(-6.46%)
May 12, 2009 9.640 9.640 8.800 8.980 29,986,511 -0.45(-4.77%)
May 11, 2009 9.100 9.660 9.020 9.430 25,964,772 +0.18(+1.95%)
May 08, 2009 10.50 10.50 9.110 9.250 73,264,096 -1.48(-13.79%)
May 07, 2009 11.82 11.82 10.58 10.73 32,185,654 -0.83(-7.18%)
May 06, 2009 11.93 12.04 11.33 11.56 23,339,480 -0.24(-2.03%)
May 05, 2009 12.03 12.11 11.55 11.80 20,926,849 -0.50(-4.07%)
May 04, 2009 12.20 12.39 11.71 12.30 23,192,525 +0.63(+5.40%)
May 01, 2009 11.45 11.94 11.44 11.67 21,016,176 +0.19(+1.66%)
Apr 30, 2009 11.09 11.80 11.00 11.48 27,756,882 +0.60(+5.51%)
Apr 29, 2009 11.10 11.15 10.75 10.88 21,490,636 -0.17(-1.54%)
Apr 28, 2009 10.88 11.28 10.78 11.05 15,859,798 +0.03(+0.27%)
Apr 27, 2009 11.28 11.60 10.95 11.02 19,675,554 -0.41(-3.59%)
Apr 24, 2009 11.28 11.51 11.01 11.43 18,988,118 +0.26(+2.33%)
Apr 23, 2009 11.46 11.56 10.82 11.17 18,850,356 -0.18(-1.59%)
Apr 22, 2009 10.92 11.81 10.74 11.35 22,910,024 +0.33(+2.99%)
Apr 21, 2009 10.90 11.48 10.74 11.02 23,304,580 -0.03(-0.27%)
Apr 20, 2009 11.31 11.41 10.99 11.05 14,766,409 -0.71(-6.04%)
Apr 17, 2009 11.68 11.87 11.40 11.76 17,394,626 +0.08(+0.68%)
Apr 16, 2009 11.60 11.82 11.16 11.68 25,969,228 +0.29(+2.55%)
Apr 15, 2009 11.31 11.44 10.91 11.39 26,134,114 -0.33(-2.82%)
Apr 14, 2009 11.49 12.00 11.44 11.72 17,798,944 +0.07(+0.60%)
Apr 13, 2009 11.89 11.90 11.39 11.65 19,190,611 -0.39(-3.24%)
Apr 09, 2009 11.70 12.08 11.61 12.04 22,610,383 +0.63(+5.52%)
Apr 08, 2009 11.08 11.44 10.99 11.41 18,291,271 +0.45(+4.11%)
Apr 07, 2009 11.13 11.25 10.89 10.96 15,195,061 -0.39(-3.44%)
Apr 06, 2009 11.13 11.45 10.98 11.35 22,182,053 +0.03(+0.27%)
Apr 03, 2009 10.59 11.35 10.41 11.32 25,080,520 +0.74(+6.99%)
Apr 02, 2009 10.49 10.77 10.34 10.58 25,071,988 +0.47(+4.65%)
Apr 01, 2009 9.740 10.20 9.370 10.11 22,197,995 +0.25(+2.54%)
Mar 31, 2009 9.940 10.10 9.790 9.860 20,131,766 +0.07(+0.72%)
Mar 30, 2009 10.06 10.19 9.650 9.790 19,501,229 -0.77(-7.29%)
Mar 26, 2009 10.10 10.58 9.990 10.56 33,341,563 +0.62(+6.24%)
Mar 25, 2009 10.08 10.40 9.555 9.940 31,096,223 +0.16(+1.64%)
Mar 24, 2009 9.970 10.06 9.734 9.780 27,871,605 -0.44(-4.31%)
Mar 23, 2009 9.828 10.24 9.610 10.22 20,401,187 +0.69(+7.24%)
Mar 20, 2009 10.23 10.24 9.270 9.530 27,341,975 -0.55(-5.46%)
Mar 19, 2009 10.27 10.27 10.01 10.08 20,564,203 -0.12(-1.18%)
Mar 18, 2009 9.740 10.49 9.730 10.20 33,988,979 +0.31(+3.13%)
Mar 17, 2009 9.450 9.910 9.330 9.890 25,134,943 +0.47(+4.99%)
Mar 16, 2009 9.900 9.910 9.340 9.420 17,484,376 -0.38(-3.88%)
Mar 13, 2009 9.710 9.940 9.550 9.800 29,879,831 -0.05(-0.51%)
Mar 12, 2009 9.270 9.950 9.150 9.850 40,115,020 +0.55(+5.91%)
Mar 11, 2009 9.050 11.85 8.900 9.300 21,625,363 +0.25(+2.76%)
Mar 10, 2009 8.600 9.210 8.520 9.050 31,369,979 +0.75(+9.04%)
Mar 09, 2009 8.330 8.960 8.280 8.300 17,069,181 -0.09(-1.07%)
Mar 06, 2009 8.260 8.690 8.150 8.390 24,369,991 +0.13(+1.57%)
Mar 05, 2009 8.340 8.680 8.220 8.260 23,866,268 -0.20(-2.36%)
Mar 04, 2009 8.090 8.700 8.020 8.460 27,716,627 +0.88(+11.61%)
Mar 02, 2009 8.080 8.250 7.550 7.580 17,501,557 -0.70(-8.45%)
Feb 27, 2009 8.050 8.470 7.990 8.280 18,886,554 +0.02(+0.24%)
Feb 26, 2009 8.280 8.540 8.160 8.260 27,938,805 +0.26(+3.25%)
Feb 25, 2009 7.890 8.240 7.620 8.000 17,558,940 +0.09(+1.14%)
Feb 24, 2009 7.300 7.920 7.290 7.910 16,488,008 +0.65(+8.95%)
Feb 23, 2009 7.740 7.780 7.210 7.260 16,988,682 -0.35(-4.60%)
Feb 20, 2009 7.320 7.730 7.250 7.610 19,251,356 +0.19(+2.56%)
Feb 19, 2009 8.200 8.270 7.420 7.420 18,599,684 -0.62(-7.71%)
Feb 18, 2009 7.830 8.300 7.820 8.040 16,156,292 +0.21(+2.68%)
Feb 17, 2009 8.000 8.190 7.800 7.830 19,494,354 -0.48(-5.78%)
Feb 13, 2009 8.130 8.410 8.070 8.310 19,107,779 -0.01(-0.12%)
Feb 12, 2009 8.040 8.370 7.860 8.320 25,600,470 +0.17(+2.09%)
Feb 11, 2009 8.575 8.890 7.860 8.150 49,584,999 -1.17(-12.55%)
Feb 10, 2009 9.730 9.860 9.140 9.320 28,195,892 -0.42(-4.31%)
Feb 09, 2009 9.830 9.970 9.470 9.740 17,903,158 -0.13(-1.32%)
Feb 06, 2009 9.390 9.930 9.230 9.870 28,952,635 +0.51(+5.45%)
Feb 05, 2009 8.490 9.460 8.400 9.360 22,979,764 +0.64(+7.34%)
Feb 04, 2009 8.500 9.150 8.500 8.720 19,480,774 +0.24(+2.83%)
Feb 03, 2009 8.400 8.550 8.170 8.480 9,923,639 +0.10(+1.19%)
Feb 02, 2009 7.830 8.470 7.790 8.380 14,449,734 +0.43(+5.41%)
Jan 30, 2009 8.220 8.440 7.850 7.950 12,668,918 -0.33(-3.99%)
Jan 29, 2009 8.500 8.600 8.240 8.280 10,328,102 -0.51(-5.80%)
Jan 28, 2009 8.740 8.930 8.460 8.790 18,093,799 +0.35(+4.15%)
Jan 27, 2009 8.100 8.500 8.070 8.440 18,132,500 +0.47(+5.90%)
Jan 26, 2009 7.745 8.203 7.620 7.970 14,543,646 +0.26(+3.37%)
Jan 23, 2009 7.210 7.940 7.200 7.710 15,840,329 +0.29(+3.91%)
Jan 22, 2009 7.320 7.620 7.150 7.420 13,691,372 -0.14(-1.85%)
Jan 21, 2009 7.350 7.610 7.080 7.560 16,211,740 +0.35(+4.85%)
Jan 20, 2009 7.970 8.000 7.150 7.210 17,644,653 -0.78(-9.76%)
Jan 16, 2009 7.780 8.060 7.530 7.990 20,783,033 +0.42(+5.55%)
Jan 15, 2009 7.350 7.690 7.200 7.570 24,955,088 +0.26(+3.56%)
Jan 14, 2009 7.380 7.470 7.200 7.310 24,372,696 -0.34(-4.44%)
Jan 13, 2009 7.350 7.939 7.210 7.650 45,609,591 +0.04(+0.53%)
Jan 12, 2009 7.930 7.970 7.500 7.610 16,137,244 -0.32(-4.04%)
Jan 09, 2009 8.400 8.400 7.910 7.930 19,034,952 -0.47(-5.60%)
Jan 08, 2009 8.510 8.510 7.880 8.400 25,362,363 -0.22(-2.55%)
Jan 07, 2009 8.960 8.960 8.307 8.620 21,752,356 -0.55(-6.02%)
Jan 06, 2009 9.130 9.430 8.930 9.172 16,447,526 +0.30(+3.40%)
Jan 05, 2009 8.610 9.070 8.550 8.870 17,643,382 +0.16(+1.84%)
Jan 02, 2009 8.070 8.770 8.040 8.710 12,431,207 +0.64(+7.93%)
Dec 31, 2008 7.920 8.270 7.780 8.070 11,040,504 +0.05(+0.62%)
Dec 30, 2008 7.850 8.140 7.670 8.020 10,246,419 +0.27(+3.48%)
Dec 29, 2008 7.610 7.752 7.120 7.750 11,504,186 +0.24(+3.20%)
Dec 26, 2008 7.720 7.820 7.300 7.510 5,653,816 -0.21(-2.72%)
Dec 24, 2008 7.750 7.940 7.560 7.720 3,669,361 -0.19(-2.40%)
Dec 23, 2008 8.070 8.240 7.790 7.910 9,438,871 -0.11(-1.37%)
Dec 22, 2008 8.650 8.670 7.710 8.020 13,061,515 -0.50(-5.87%)
Dec 19, 2008 8.570 8.900 8.490 8.520 15,507,495 +0.06(+0.71%)
Dec 18, 2008 9.260 9.290 8.350 8.460 13,769,104 -0.86(-9.23%)
Dec 17, 2008 8.720 9.450 8.600 9.320 16,858,637 +0.44(+4.95%)
Dec 16, 2008 8.400 8.900 8.320 8.880 13,048,573 +0.56(+6.73%)
Dec 15, 2008 8.650 8.700 8.050 8.320 11,924,898 -0.28(-3.26%)
Dec 12, 2008 7.950 8.650 7.790 8.600 16,981,947 +0.41(+5.01%)
Dec 11, 2008 8.500 8.800 8.090 8.190 14,567,417 -0.36(-4.21%)
Dec 10, 2008 7.960 8.750 7.830 8.550 24,028,057 +0.74(+9.48%)
Dec 09, 2008 7.030 8.090 6.950 7.810 20,743,903 +0.69(+9.69%)
Dec 08, 2008 7.500 7.650 6.950 7.120 17,699,404 -0.24(-3.26%)
Dec 05, 2008 6.860 7.390 6.740 7.360 10,962,587 +0.28(+3.95%)
Dec 04, 2008 7.430 7.800 6.910 7.080 11,657,256 -0.50(-6.60%)
Dec 03, 2008 7.210 7.590 6.870 7.580 14,615,790 +0.37(+5.13%)
Dec 02, 2008 6.960 7.295 6.870 7.210 11,999,689 +0.38(+5.56%)
Dec 01, 2008 7.170 7.240 6.823 6.830 13,677,781 -0.64(-8.57%)
Nov 28, 2008 7.490 7.600 7.370 7.470 4,397,222 -0.14(-1.84%)
Nov 26, 2008 6.870 7.630 6.830 7.610 15,019,734 +0.62(+8.87%)
Nov 25, 2008 7.100 7.115 6.790 6.990 13,206,364 +0.19(+2.79%)
Nov 24, 2008 6.770 6.880 6.400 6.800 15,007,664 +0.42(+6.58%)
Nov 21, 2008 6.090 6.380 5.750 6.380 14,984,039 +0.48(+8.14%)
Nov 20, 2008 6.180 6.490 5.830 5.900 21,175,817 -0.33(-5.30%)
Nov 19, 2008 6.730 6.900 6.200 6.230 12,505,455 -0.56(-8.25%)
Nov 18, 2008 7.160 7.200 6.560 6.790 14,117,345 -0.23(-3.28%)
Nov 17, 2008 7.100 7.290 6.950 7.020 9,705,504 -0.15(-2.09%)
Nov 14, 2008 7.620 7.660 7.140 7.170 18,528,341 -0.77(-9.70%)
Nov 13, 2008 7.000 7.950 6.860 7.940 19,930,628 +0.60(+8.17%)
Nov 12, 2008 7.560 7.740 7.250 7.340 16,128,352 -0.46(-5.90%)
Nov 11, 2008 8.040 8.100 7.715 7.800 14,412,048 -0.36(-4.41%)
Nov 10, 2008 9.050 9.100 7.970 8.160 14,409,836 -0.56(-6.42%)
Nov 07, 2008 8.680 9.070 8.100 8.720 28,304,962 +1.10(+14.44%)
Nov 06, 2008 8.010 8.310 7.600 7.620 19,965,199 -0.89(-10.46%)
Nov 05, 2008 8.650 8.900 8.510 8.510 19,692,673 -0.47(-5.23%)
Nov 04, 2008 8.730 8.980 8.500 8.980 15,488,995 +0.54(+6.40%)
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.