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

NVIDIA Corp (NQ: NVDA )

182.17 +1.20 (+0.66%)
Streaming Delayed Price Updated: 12:35 PM EDT, Aug 11, 2022 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 3.123 3.134 2.975 2.990 60,414,152 -0.15(-4.70%)
Oct 29, 2009 3.053 3.152 3.025 3.138 63,709,812 +0.13(+4.41%)
Oct 28, 2009 3.065 3.134 2.990 3.005 77,363,312 -0.13(-4.15%)
Oct 27, 2009 3.230 3.277 3.103 3.135 59,183,684 -0.11(-3.39%)
Oct 26, 2009 3.312 3.362 3.228 3.245 48,165,064 -0.04(-1.29%)
Oct 23, 2009 3.292 3.413 3.268 3.288 42,957,132 -0.08(-2.38%)
Oct 22, 2009 3.328 3.385 3.270 3.368 37,933,152 +0.02(+0.67%)
Oct 21, 2009 3.415 3.467 3.328 3.345 50,395,292 -0.08(-2.41%)
Oct 20, 2009 3.415 3.507 3.400 3.428 66,018,000 +0.00(+0.07%)
Oct 19, 2009 3.333 3.453 3.305 3.425 69,558,696 +0.12(+3.63%)
Oct 16, 2009 3.340 3.350 3.245 3.305 101,892,416 -0.08(-2.29%)
Oct 15, 2009 3.480 3.513 3.360 3.382 109,219,536 -0.10(-2.94%)
Oct 14, 2009 3.625 3.625 3.467 3.485 109,977,856 -0.01(-0.14%)
Oct 13, 2009 3.522 3.562 3.458 3.490 60,146,500 -0.01(-0.36%)
Oct 12, 2009 3.533 3.570 3.480 3.502 49,900,480 -0.04(-1.13%)
Oct 09, 2009 3.478 3.547 3.473 3.542 61,859,612 +0.04(+1.29%)
Oct 08, 2009 3.495 3.505 3.373 3.498 124,153,584 +0.02(+0.65%)
Oct 07, 2009 3.478 3.515 3.438 3.475 45,923,184 -0.03(-0.79%)
Oct 06, 2009 3.487 3.562 3.462 3.502 76,126,840 +0.06(+1.67%)
Oct 05, 2009 3.500 3.513 3.385 3.445 75,427,504 -0.02(-0.51%)
Oct 02, 2009 3.455 3.538 3.435 3.462 61,247,588 -0.03(-0.79%)
Oct 01, 2009 3.745 3.745 3.487 3.490 99,900,512 -0.27(-7.12%)
Sep 30, 2009 3.715 3.803 3.632 3.757 86,628,912 +0.12(+3.23%)
Sep 29, 2009 3.730 3.775 3.632 3.640 47,100,500 -0.07(-1.82%)
Sep 28, 2009 3.638 3.800 3.638 3.708 46,770,600 +0.08(+2.28%)
Sep 25, 2009 3.665 3.683 3.598 3.625 37,757,824 -0.06(-1.63%)
Sep 24, 2009 3.797 3.797 3.672 3.685 55,287,512 -0.05(-1.34%)
Sep 23, 2009 3.817 3.850 3.730 3.735 47,893,608 -0.06(-1.58%)
Sep 22, 2009 3.815 3.837 3.765 3.795 36,138,452 +0.01(+0.20%)
Sep 21, 2009 3.760 3.853 3.728 3.788 58,877,604 -0.02(-0.46%)
Sep 18, 2009 3.848 3.875 3.775 3.805 60,474,084 -0.00(-0.13%)
Sep 17, 2009 3.975 3.975 3.742 3.810 92,312,096 -0.17(-4.39%)
Sep 16, 2009 4.085 4.093 3.925 3.985 70,312,400 -0.11(-2.69%)
Sep 15, 2009 4.050 4.145 4.013 4.095 54,613,492 +0.08(+2.06%)
Sep 14, 2009 4.020 4.053 3.978 4.013 49,051,268 -0.07(-1.64%)
Sep 11, 2009 4.107 4.122 4.050 4.080 71,281,808 -0.04(-0.92%)
Sep 10, 2009 4.003 4.122 3.958 4.117 60,795,036 +0.13(+3.20%)
Sep 09, 2009 3.875 3.998 3.820 3.990 57,141,896 +0.11(+2.77%)
Sep 08, 2009 3.805 3.882 3.775 3.882 54,970,852 +0.10(+2.78%)
Sep 04, 2009 3.627 3.803 3.627 3.777 51,307,604 +0.13(+3.71%)
Sep 03, 2009 3.558 3.647 3.547 3.643 53,401,928 +0.08(+2.39%)
Sep 02, 2009 3.513 3.592 3.493 3.558 40,465,260 +0.05(+1.43%)
Sep 01, 2009 3.627 3.730 3.487 3.507 73,685,264 -0.12(-3.37%)
Aug 31, 2009 3.640 3.658 3.583 3.630 43,179,328 -0.05(-1.43%)
Aug 28, 2009 3.598 3.757 3.592 3.683 88,398,864 +0.18(+5.14%)
Aug 27, 2009 3.470 3.518 3.433 3.502 55,106,824 +0.05(+1.37%)
Aug 26, 2009 3.408 3.462 3.395 3.455 43,430,624 +0.04(+1.17%)
Aug 25, 2009 3.402 3.450 3.345 3.415 44,408,640 +0.03(+0.89%)
Aug 24, 2009 3.462 3.500 3.365 3.385 46,145,608 -0.10(-2.80%)
Aug 21, 2009 3.453 3.487 3.382 3.482 60,743,316 +0.06(+1.68%)
Aug 20, 2009 3.280 3.440 3.273 3.425 81,984,472 +0.13(+3.95%)
Aug 19, 2009 3.283 3.315 3.250 3.295 55,299,320 -0.04(-1.13%)
Aug 18, 2009 3.215 3.370 3.212 3.333 63,619,996 +0.12(+3.65%)
Aug 17, 2009 3.252 3.263 3.180 3.215 46,503,004 -0.14(-4.17%)
Aug 14, 2009 3.453 3.458 3.310 3.355 42,715,960 -0.10(-2.96%)
Aug 13, 2009 3.382 3.470 3.322 3.458 56,402,792 +0.10(+2.98%)
Aug 12, 2009 3.240 3.393 3.237 3.357 63,493,960 +0.12(+3.71%)
Aug 11, 2009 3.292 3.342 3.220 3.237 48,188,032 -0.08(-2.34%)
Aug 10, 2009 3.453 3.502 3.295 3.315 69,330,120 -0.11(-3.28%)
Aug 07, 2009 3.458 3.558 3.380 3.428 140,189,760 +0.15(+4.50%)
Aug 06, 2009 3.362 3.422 3.261 3.280 95,455,896 -0.07(-2.09%)
Aug 05, 2009 3.322 3.375 3.283 3.350 61,072,440 +0.01(+0.22%)
Aug 04, 2009 3.263 3.400 3.257 3.342 69,519,824 +0.02(+0.68%)
Aug 03, 2009 3.310 3.357 3.248 3.320 47,189,832 +0.09(+2.71%)
Jul 31, 2009 3.220 3.277 3.145 3.232 54,155,892 +0.01(+0.39%)
Jul 30, 2009 3.250 3.292 3.192 3.220 46,844,064 +0.03(+0.78%)
Jul 29, 2009 3.223 3.243 3.163 3.195 37,397,056 -0.06(-1.99%)
Jul 28, 2009 3.232 3.295 3.205 3.260 56,317,700 +0.00(+0.15%)
Jul 27, 2009 3.252 3.303 3.180 3.255 67,748,128 +0.01(+0.46%)
Jul 24, 2009 3.150 3.250 3.130 3.240 65,064,956 -0.01(-0.31%)
Jul 23, 2009 3.072 3.260 3.040 3.250 104,611,872 +0.18(+5.95%)
Jul 22, 2009 2.933 3.095 2.913 3.067 60,090,428 +0.07(+2.51%)
Jul 21, 2009 3.047 3.060 2.922 2.993 94,129,264 -0.06(-2.05%)
Jul 20, 2009 3.042 3.087 3.002 3.055 78,275,440 +0.04(+1.24%)
Jul 17, 2009 2.933 3.027 2.902 3.018 85,039,432 +0.08(+2.90%)
Jul 16, 2009 2.817 2.942 2.803 2.933 95,207,392 +0.15(+5.20%)
Jul 15, 2009 2.775 2.842 2.750 2.788 102,276,768 +0.11(+4.11%)
Jul 14, 2009 2.643 2.688 2.612 2.678 45,253,888 +0.06(+2.10%)
Jul 13, 2009 2.560 2.645 2.487 2.623 55,528,460 +0.03(+1.16%)
Jul 10, 2009 2.583 2.610 2.527 2.592 52,000,568 +0.01(+0.39%)
Jul 09, 2009 2.570 2.625 2.562 2.583 71,456,176 +0.06(+2.18%)
Jul 08, 2009 2.538 2.545 2.428 2.527 120,585,920 +0.00(+0.20%)
Jul 07, 2009 2.647 2.662 2.515 2.522 107,299,488 -0.12(-4.36%)
Jul 06, 2009 2.723 2.725 2.592 2.638 75,245,280 -0.09(-3.21%)
Jul 02, 2009 2.743 2.777 2.688 2.725 55,236,556 -0.11(-3.88%)
Jul 01, 2009 2.840 2.873 2.788 2.835 69,641,832 +0.01(+0.44%)
Jun 30, 2009 2.882 2.922 2.770 2.822 58,984,092 -0.07(-2.42%)
Jun 29, 2009 2.900 2.945 2.862 2.893 51,005,556 +0.00(+0.00%)
Jun 26, 2009 2.842 2.902 2.817 2.893 51,396,800 +0.04(+1.31%)
Jun 25, 2009 2.805 2.860 2.660 2.855 87,044,208 +0.14(+5.25%)
Jun 24, 2009 2.658 2.775 2.658 2.712 51,509,208 +0.09(+3.33%)
Jun 23, 2009 2.663 2.667 2.521 2.625 58,976,348 -0.01(-0.47%)
Jun 22, 2009 2.805 2.805 2.627 2.638 57,486,016 -0.16(-5.64%)
Jun 19, 2009 2.792 2.864 2.757 2.795 74,756,344 +0.03(+1.08%)
Jun 18, 2009 2.810 2.862 2.734 2.765 56,637,280 -0.05(-1.95%)
Jun 17, 2009 2.795 2.848 2.688 2.820 79,901,248 +0.07(+2.45%)
Jun 16, 2009 2.830 2.865 2.712 2.752 59,491,164 -0.08(-2.74%)
Jun 15, 2009 2.825 2.862 2.780 2.830 44,516,368 -0.05(-1.65%)
Jun 12, 2009 2.850 2.888 2.785 2.877 59,499,836 -0.02(-0.52%)
Jun 11, 2009 2.936 3.050 2.875 2.893 83,515,240 -0.04(-1.28%)
Jun 10, 2009 2.855 2.947 2.792 2.930 83,331,728 +0.09(+3.17%)
Jun 09, 2009 2.730 2.870 2.710 2.840 72,502,976 +0.15(+5.48%)
Jun 08, 2009 2.650 2.730 2.625 2.692 47,393,872 -0.02(-0.55%)
Jun 05, 2009 2.772 2.772 2.675 2.708 56,006,832 -0.02(-0.55%)
Jun 04, 2009 2.635 2.728 2.632 2.723 67,317,952 +0.10(+3.62%)
Jun 03, 2009 2.678 2.688 2.562 2.627 73,568,448 -0.08(-3.13%)
Jun 02, 2009 2.735 2.795 2.663 2.712 90,798,144 -0.02(-0.82%)
Jun 01, 2009 2.638 2.750 2.627 2.735 102,275,264 +0.13(+4.89%)
May 29, 2009 2.630 2.635 2.518 2.607 83,440,576 -0.02(-0.76%)
May 28, 2009 2.632 2.650 2.515 2.627 99,528,736 +0.04(+1.35%)
May 27, 2009 2.575 2.670 2.550 2.592 81,414,848 +0.00(+0.19%)
May 26, 2009 2.433 2.607 2.408 2.587 86,553,360 +0.13(+5.40%)
May 22, 2009 2.417 2.490 2.372 2.455 71,829,088 +0.04(+1.55%)
May 21, 2009 2.402 2.450 2.350 2.417 96,559,952 -0.02(-0.62%)
May 20, 2009 2.405 2.562 2.395 2.433 130,943,552 +0.07(+2.96%)
May 19, 2009 2.333 2.390 2.295 2.362 85,976,544 +0.04(+1.94%)
May 18, 2009 2.240 2.333 2.235 2.317 93,832,672 +0.13(+6.06%)
May 15, 2009 2.145 2.260 2.120 2.185 78,030,624 +0.06(+2.58%)
May 14, 2009 2.098 2.175 2.083 2.130 101,772,712 +0.03(+1.43%)
May 13, 2009 2.230 2.243 2.083 2.100 126,787,440 -0.15(-6.46%)
May 12, 2009 2.410 2.410 2.200 2.245 119,946,048 -0.11(-4.77%)
May 11, 2009 2.275 2.415 2.255 2.357 103,859,088 +0.04(+1.95%)
May 08, 2009 2.625 2.625 2.277 2.312 293,056,384 -0.37(-13.79%)
May 07, 2009 2.955 2.955 2.645 2.683 128,742,616 -0.21(-7.18%)
May 06, 2009 2.982 3.010 2.833 2.890 93,357,920 -0.06(-2.03%)
May 05, 2009 3.007 3.027 2.888 2.950 83,707,392 -0.12(-4.07%)
May 04, 2009 3.050 3.098 2.928 3.075 92,770,096 +0.16(+5.40%)
May 01, 2009 2.862 2.985 2.860 2.917 84,064,704 +0.05(+1.66%)
Apr 30, 2009 2.772 2.950 2.750 2.870 111,027,528 +0.15(+5.51%)
Apr 29, 2009 2.775 2.787 2.688 2.720 85,962,544 -0.04(-1.54%)
Apr 28, 2009 2.720 2.820 2.695 2.763 63,439,192 +0.01(+0.27%)
Apr 27, 2009 2.820 2.900 2.737 2.755 78,702,216 -0.10(-3.59%)
Apr 24, 2009 2.820 2.877 2.752 2.857 75,952,472 +0.06(+2.33%)
Apr 23, 2009 2.865 2.890 2.705 2.792 75,401,424 -0.04(-1.59%)
Apr 22, 2009 2.730 2.953 2.685 2.837 91,640,096 +0.08(+2.99%)
Apr 21, 2009 2.725 2.870 2.685 2.755 93,218,320 -0.01(-0.27%)
Apr 20, 2009 2.828 2.853 2.748 2.763 59,065,636 -0.18(-6.04%)
Apr 17, 2009 2.920 2.967 2.850 2.940 69,578,504 +0.02(+0.68%)
Apr 16, 2009 2.900 2.955 2.790 2.920 103,876,912 +0.07(+2.55%)
Apr 15, 2009 2.828 2.860 2.728 2.848 104,536,456 -0.08(-2.82%)
Apr 14, 2009 2.873 3.000 2.860 2.930 71,195,776 +0.02(+0.60%)
Apr 13, 2009 2.973 2.975 2.848 2.913 76,762,448 -0.10(-3.24%)
Apr 09, 2009 2.925 3.020 2.902 3.010 90,441,536 +0.16(+5.52%)
Apr 08, 2009 2.770 2.860 2.748 2.853 73,165,088 +0.11(+4.11%)
Apr 07, 2009 2.783 2.812 2.723 2.740 60,780,244 -0.10(-3.44%)
Apr 06, 2009 2.783 2.862 2.745 2.837 88,728,208 +0.01(+0.27%)
Apr 03, 2009 2.647 2.836 2.603 2.830 100,322,080 +0.19(+6.99%)
Apr 02, 2009 2.623 2.692 2.585 2.645 100,287,952 +0.12(+4.65%)
Apr 01, 2009 2.435 2.550 2.342 2.527 88,791,984 +0.06(+2.54%)
Mar 31, 2009 2.485 2.525 2.447 2.465 80,527,064 +0.02(+0.72%)
Mar 30, 2009 2.515 2.547 2.413 2.447 78,004,912 -0.19(-7.29%)
Mar 26, 2009 2.525 2.645 2.498 2.640 133,366,256 +0.16(+6.24%)
Mar 25, 2009 2.520 2.600 2.389 2.485 124,384,896 +0.04(+1.64%)
Mar 24, 2009 2.493 2.515 2.433 2.445 111,486,416 -0.11(-4.31%)
Mar 23, 2009 2.457 2.560 2.402 2.555 81,604,752 +0.17(+7.24%)
Mar 20, 2009 2.558 2.560 2.317 2.382 109,367,904 -0.14(-5.46%)
Mar 19, 2009 2.567 2.567 2.502 2.520 82,256,816 -0.03(-1.18%)
Mar 18, 2009 2.435 2.623 2.433 2.550 135,955,920 +0.08(+3.13%)
Mar 17, 2009 2.362 2.478 2.333 2.473 100,539,776 +0.12(+4.99%)
Mar 16, 2009 2.475 2.478 2.335 2.355 69,937,504 -0.10(-3.88%)
Mar 13, 2009 2.428 2.485 2.388 2.450 119,519,328 -0.01(-0.51%)
Mar 12, 2009 2.317 2.487 2.288 2.462 160,460,080 +0.14(+5.91%)
Mar 11, 2009 2.263 2.962 2.225 2.325 86,501,456 +0.06(+2.76%)
Mar 10, 2009 2.150 2.303 2.130 2.263 125,479,920 +0.19(+9.04%)
Mar 09, 2009 2.083 2.240 2.070 2.075 68,276,720 -0.02(-1.07%)
Mar 06, 2009 2.065 2.172 2.038 2.098 97,479,968 +0.03(+1.57%)
Mar 05, 2009 2.085 2.170 2.055 2.065 95,465,072 -0.05(-2.36%)
Mar 04, 2009 2.022 2.175 2.005 2.115 110,866,512 +0.22(+11.61%)
Mar 02, 2009 2.020 2.062 1.887 1.895 70,006,224 -0.17(-8.45%)
Feb 27, 2009 2.013 2.118 1.998 2.070 75,546,216 +0.00(+0.24%)
Feb 26, 2009 2.070 2.135 2.040 2.065 111,755,216 +0.06(+3.25%)
Feb 25, 2009 1.972 2.060 1.905 2.000 70,235,760 +0.02(+1.14%)
Feb 24, 2009 1.825 1.980 1.823 1.978 65,952,032 +0.16(+8.95%)
Feb 23, 2009 1.935 1.945 1.802 1.815 67,954,728 -0.09(-4.60%)
Feb 20, 2009 1.830 1.933 1.812 1.903 77,005,424 +0.05(+2.56%)
Feb 19, 2009 2.050 2.067 1.855 1.855 74,398,736 -0.15(-7.71%)
Feb 18, 2009 1.958 2.075 1.955 2.010 64,625,168 +0.05(+2.68%)
Feb 17, 2009 2.000 2.047 1.950 1.958 77,977,416 -0.12(-5.78%)
Feb 13, 2009 2.033 2.103 2.018 2.078 76,431,120 -0.00(-0.12%)
Feb 12, 2009 2.010 2.092 1.965 2.080 102,401,880 +0.04(+2.09%)
Feb 11, 2009 2.144 2.223 1.965 2.038 198,340,000 -0.29(-12.55%)
Feb 10, 2009 2.433 2.465 2.285 2.330 112,783,568 -0.10(-4.31%)
Feb 09, 2009 2.458 2.493 2.368 2.435 71,612,632 -0.03(-1.32%)
Feb 06, 2009 2.348 2.482 2.308 2.467 115,810,544 +0.13(+5.45%)
Feb 05, 2009 2.123 2.365 2.100 2.340 91,919,056 +0.16(+7.34%)
Feb 04, 2009 2.125 2.288 2.125 2.180 77,923,096 +0.06(+2.83%)
Feb 03, 2009 2.100 2.138 2.042 2.120 39,694,556 +0.02(+1.19%)
Feb 02, 2009 1.958 2.118 1.948 2.095 57,798,936 +0.11(+5.41%)
Jan 30, 2009 2.055 2.110 1.962 1.988 50,675,672 -0.08(-3.99%)
Jan 29, 2009 2.125 2.150 2.060 2.070 41,312,408 -0.13(-5.80%)
Jan 28, 2009 2.185 2.232 2.115 2.197 72,375,200 +0.09(+4.15%)
Jan 27, 2009 2.025 2.125 2.018 2.110 72,530,000 +0.12(+5.90%)
Jan 26, 2009 1.936 2.051 1.905 1.992 58,174,584 +0.06(+3.37%)
Jan 23, 2009 1.802 1.985 1.800 1.927 63,361,316 +0.07(+3.91%)
Jan 22, 2009 1.830 1.905 1.788 1.855 54,765,488 -0.03(-1.85%)
Jan 21, 2009 1.837 1.903 1.770 1.890 64,846,960 +0.09(+4.85%)
Jan 20, 2009 1.992 2.000 1.788 1.802 70,578,608 -0.20(-9.76%)
Jan 16, 2009 1.945 2.015 1.883 1.998 83,132,128 +0.10(+5.55%)
Jan 15, 2009 1.837 1.923 1.800 1.893 99,820,352 +0.07(+3.56%)
Jan 14, 2009 1.845 1.867 1.800 1.827 97,490,784 -0.09(-4.44%)
Jan 13, 2009 1.837 1.985 1.802 1.913 182,438,368 +0.01(+0.53%)
Jan 12, 2009 1.982 1.992 1.875 1.903 64,548,976 -0.08(-4.04%)
Jan 09, 2009 2.100 2.100 1.978 1.982 76,139,808 -0.12(-5.60%)
Jan 08, 2009 2.127 2.127 1.970 2.100 101,449,456 -0.05(-2.55%)
Jan 07, 2009 2.240 2.240 2.077 2.155 87,009,424 -0.14(-6.02%)
Jan 06, 2009 2.283 2.357 2.232 2.293 65,790,104 +0.08(+3.40%)
Jan 05, 2009 2.152 2.268 2.138 2.217 70,573,528 +0.04(+1.84%)
Jan 02, 2009 2.018 2.192 2.010 2.178 49,724,828 +0.16(+7.93%)
Dec 31, 2008 1.980 2.067 1.945 2.018 44,162,016 +0.01(+0.62%)
Dec 30, 2008 1.962 2.035 1.917 2.005 40,985,676 +0.07(+3.48%)
Dec 29, 2008 1.903 1.938 1.780 1.938 46,016,744 +0.06(+3.20%)
Dec 26, 2008 1.930 1.955 1.825 1.877 22,615,264 -0.05(-2.72%)
Dec 24, 2008 1.938 1.985 1.890 1.930 14,677,444 -0.05(-2.40%)
Dec 23, 2008 2.018 2.060 1.948 1.978 37,755,484 -0.03(-1.37%)
Dec 22, 2008 2.163 2.168 1.927 2.005 52,246,060 -0.12(-5.87%)
Dec 19, 2008 2.143 2.225 2.123 2.130 62,029,980 +0.01(+0.71%)
Dec 18, 2008 2.315 2.322 2.087 2.115 55,076,416 -0.21(-9.23%)
Dec 17, 2008 2.180 2.362 2.150 2.330 67,434,544 +0.11(+4.95%)
Dec 16, 2008 2.100 2.225 2.080 2.220 52,194,292 +0.14(+6.73%)
Dec 15, 2008 2.163 2.175 2.013 2.080 47,699,592 -0.07(-3.26%)
Dec 12, 2008 1.988 2.163 1.948 2.150 67,927,792 +0.10(+5.01%)
Dec 11, 2008 2.125 2.200 2.022 2.047 58,269,668 -0.09(-4.21%)
Dec 10, 2008 1.990 2.188 1.958 2.138 96,112,224 +0.19(+9.48%)
Dec 09, 2008 1.758 2.022 1.738 1.952 82,975,616 +0.17(+9.69%)
Dec 08, 2008 1.875 1.913 1.738 1.780 70,797,616 -0.06(-3.26%)
Dec 05, 2008 1.715 1.847 1.685 1.840 43,850,348 +0.07(+3.95%)
Dec 04, 2008 1.857 1.950 1.728 1.770 46,629,024 -0.12(-6.60%)
Dec 03, 2008 1.802 1.897 1.718 1.895 58,463,160 +0.09(+5.13%)
Dec 02, 2008 1.740 1.824 1.718 1.802 47,998,756 +0.09(+5.56%)
Dec 01, 2008 1.792 1.810 1.706 1.708 54,711,124 -0.16(-8.57%)
Nov 28, 2008 1.873 1.900 1.843 1.867 17,588,888 -0.04(-1.84%)
Nov 26, 2008 1.718 1.907 1.708 1.903 60,078,936 +0.16(+8.87%)
Nov 25, 2008 1.775 1.779 1.698 1.748 52,825,456 +0.05(+2.79%)
Nov 24, 2008 1.692 1.720 1.600 1.700 60,030,656 +0.10(+6.58%)
Nov 21, 2008 1.522 1.595 1.438 1.595 59,936,156 +0.12(+8.14%)
Nov 20, 2008 1.545 1.623 1.458 1.475 84,703,264 -0.08(-5.30%)
Nov 19, 2008 1.683 1.725 1.550 1.558 50,021,820 -0.14(-8.25%)
Nov 18, 2008 1.790 1.800 1.640 1.698 56,469,380 -0.06(-3.28%)
Nov 17, 2008 1.775 1.823 1.738 1.755 38,822,016 -0.04(-2.09%)
Nov 14, 2008 1.905 1.915 1.785 1.792 74,113,360 -0.19(-9.70%)
Nov 13, 2008 1.750 1.988 1.715 1.985 79,722,512 +0.15(+8.17%)
Nov 12, 2008 1.890 1.935 1.812 1.835 64,513,408 -0.11(-5.90%)
Nov 11, 2008 2.010 2.025 1.929 1.950 57,648,192 -0.09(-4.41%)
Nov 10, 2008 2.263 2.275 1.992 2.040 57,639,344 -0.14(-6.42%)
Nov 07, 2008 2.170 2.268 2.025 2.180 113,219,848 +0.28(+14.44%)
Nov 06, 2008 2.002 2.078 1.900 1.905 79,860,800 -0.22(-10.46%)
Nov 05, 2008 2.163 2.225 2.127 2.127 78,770,688 -0.12(-5.23%)
Nov 04, 2008 2.183 2.245 2.125 2.245 61,955,980 +0.14(+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.