Skip to main content

NVIDIA Corp (NQ: NVDA )

904.00 +1.50 (+0.17%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.105 3.137 3.064 3.121 78,589,152 -0.03(-1.03%)
Nov 29, 2010 3.105 3.165 3.091 3.153 51,037,596 +0.03(+1.10%)
Nov 26, 2010 3.156 3.174 3.119 3.119 15,601,414 -0.04(-1.23%)
Nov 24, 2010 3.114 3.158 3.158 3.158 43,371,932 +0.08(+2.46%)
Nov 23, 2010 3.119 3.151 3.059 3.082 49,908,412 -0.07(-2.33%)
Nov 22, 2010 3.133 3.174 3.105 3.156 50,229,800 +0.00(+0.06%)
Nov 19, 2010 3.048 3.165 3.043 3.154 78,117,664 +0.10(+3.24%)
Nov 18, 2010 3.002 3.085 3.002 3.055 108,255,656 +0.09(+3.10%)
Nov 17, 2010 2.913 2.997 2.885 2.963 60,147,708 +0.05(+1.63%)
Nov 16, 2010 2.954 2.995 2.910 2.915 80,597,136 -0.09(-2.96%)
Nov 15, 2010 3.055 3.098 2.997 3.004 79,964,080 -0.04(-1.20%)
Nov 12, 2010 3.002 3.137 2.988 3.041 233,560,720 +0.15(+5.15%)
Nov 11, 2010 2.853 2.940 2.814 2.892 117,953,328 -0.03(-1.01%)
Nov 10, 2010 2.908 2.922 2.867 2.922 56,796,064 +0.03(+1.19%)
Nov 09, 2010 2.903 2.926 2.871 2.887 69,145,160 -0.02(-0.53%)
Nov 08, 2010 2.890 2.929 2.867 2.903 65,967,856 +0.01(+0.42%)
Nov 05, 2010 2.864 2.917 2.851 2.891 80,144,312 +0.05(+1.65%)
Nov 04, 2010 2.867 2.897 2.839 2.844 76,237,464 +0.00(+0.16%)
Nov 03, 2010 2.837 2.858 2.764 2.839 73,227,376 +0.02(+0.77%)
Nov 02, 2010 2.773 2.864 2.757 2.817 63,338,816 +0.06(+2.03%)
Nov 01, 2010 2.775 2.819 2.738 2.761 51,661,856 +0.00(+0.16%)
Oct 29, 2010 2.759 2.786 2.729 2.757 60,490,464 -0.01(-0.24%)
Oct 28, 2010 2.798 2.807 2.738 2.764 76,795,648 +0.00(+0.08%)
Oct 27, 2010 2.697 2.770 2.690 2.761 54,159,984 +0.03(+1.09%)
Oct 25, 2010 2.727 2.751 2.702 2.731 73,377,872 +0.03(+0.93%)
Oct 22, 2010 2.559 2.727 2.532 2.706 144,197,376 +0.16(+6.40%)
Oct 21, 2010 2.591 2.596 2.504 2.543 110,401,664 -0.05(-1.77%)
Oct 20, 2010 2.591 2.660 2.546 2.589 83,235,056 +0.00(+0.02%)
Oct 19, 2010 2.548 2.608 2.527 2.589 94,364,728 -0.02(-0.64%)
Oct 18, 2010 2.591 2.617 2.546 2.605 48,853,560 +0.02(+0.62%)
Oct 15, 2010 2.601 2.630 2.559 2.589 69,766,968 +0.03(+1.16%)
Oct 14, 2010 2.603 2.608 2.548 2.559 65,222,804 -0.04(-1.59%)
Oct 13, 2010 2.569 2.637 2.541 2.601 105,601,480 +0.07(+2.95%)
Oct 12, 2010 2.458 2.539 2.438 2.526 65,920,928 +0.05(+1.90%)
Oct 11, 2010 2.502 2.523 2.468 2.479 48,256,652 -0.01(-0.46%)
Oct 08, 2010 2.445 2.511 2.410 2.491 77,088,072 +0.04(+1.50%)
Oct 07, 2010 2.484 2.486 2.381 2.454 83,009,720 -0.02(-0.74%)
Oct 06, 2010 2.596 2.608 2.447 2.472 115,290,544 -0.12(-4.77%)
Oct 05, 2010 2.633 2.637 2.589 2.596 82,148,664 +0.02(+0.71%)
Oct 04, 2010 2.578 2.621 2.525 2.578 81,702,944 -0.03(-0.97%)
Oct 01, 2010 2.718 2.722 2.582 2.603 108,942,968 -0.08(-2.84%)
Sep 30, 2010 2.759 2.790 2.656 2.679 85,859,720 -0.05(-1.67%)
Sep 29, 2010 2.720 2.805 2.695 2.725 106,274,504 -0.02(-0.76%)
Sep 28, 2010 2.754 2.784 2.697 2.745 78,835,256 -0.01(-0.20%)
Sep 27, 2010 2.832 2.835 2.715 2.751 108,953,520 -0.06(-2.16%)
Sep 24, 2010 2.725 2.821 2.704 2.812 118,491,296 +0.15(+5.51%)
Sep 23, 2010 2.642 2.747 2.619 2.665 135,251,584 +0.05(+2.02%)
Sep 22, 2010 2.580 2.635 2.564 2.612 109,006,432 +0.02(+0.89%)
Sep 21, 2010 2.442 2.630 2.442 2.589 193,996,976 +0.13(+5.42%)
Sep 20, 2010 2.420 2.465 2.397 2.456 48,313,844 +0.04(+1.52%)
Sep 17, 2010 2.447 2.449 2.413 2.420 45,445,484 -0.00(-0.09%)
Sep 15, 2010 2.394 2.424 2.362 2.422 60,562,720 +0.00(+0.19%)
Sep 14, 2010 2.420 2.449 2.397 2.417 76,080,664 -0.02(-0.94%)
Sep 13, 2010 2.351 2.470 2.350 2.440 110,731,608 +0.13(+5.66%)
Sep 10, 2010 2.351 2.358 2.289 2.309 66,418,756 -0.03(-1.08%)
Sep 09, 2010 2.397 2.399 2.305 2.335 75,740,072 -0.03(-1.36%)
Sep 08, 2010 2.296 2.383 2.270 2.367 133,361,200 +0.08(+3.30%)
Sep 07, 2010 2.264 2.344 2.259 2.291 98,057,224 +0.02(+0.92%)
Sep 03, 2010 2.247 2.277 2.220 2.270 61,767,188 +0.08(+3.44%)
Sep 02, 2010 2.163 2.202 2.142 2.195 65,001,712 +0.04(+1.80%)
Sep 01, 2010 2.172 2.199 2.143 2.156 92,815,632 +0.02(+0.82%)
Aug 31, 2010 2.179 2.247 2.133 2.139 101,539,536 -0.07(-3.27%)
Aug 30, 2010 2.293 2.312 2.211 2.211 65,712,804 -0.11(-4.74%)
Aug 27, 2010 2.261 2.339 2.204 2.321 115,625,584 +0.07(+3.27%)
Aug 26, 2010 2.305 2.330 2.247 2.247 71,684,392 -0.03(-1.21%)
Aug 25, 2010 2.204 2.293 2.192 2.275 82,578,480 +0.05(+2.06%)
Aug 24, 2010 2.179 2.252 2.174 2.229 69,806,104 -0.02(-1.02%)
Aug 23, 2010 2.293 2.351 2.245 2.252 81,370,336 -0.03(-1.50%)
Aug 20, 2010 2.250 2.342 2.247 2.286 142,292,592 +0.02(+0.91%)
Aug 19, 2010 2.160 2.273 2.149 2.266 175,960,560 +0.13(+6.01%)
Aug 18, 2010 2.119 2.156 2.105 2.137 37,828,972 +0.01(+0.54%)
Aug 17, 2010 2.119 2.165 2.098 2.126 52,458,320 +0.03(+1.31%)
Aug 16, 2010 2.124 2.167 2.071 2.098 88,738,872 -0.06(-2.56%)
Aug 13, 2010 2.121 2.183 2.117 2.153 195,973,168 +0.10(+4.79%)
Aug 12, 2010 2.000 2.101 1.984 2.055 144,235,008 +0.02(+0.88%)
Aug 11, 2010 2.075 2.075 2.030 2.037 86,706,112 -0.08(-3.90%)
Aug 10, 2010 2.174 2.179 2.110 2.120 84,171,552 -0.09(-4.12%)
Aug 09, 2010 2.213 2.215 2.157 2.211 50,848,252 +0.02(+0.94%)
Aug 06, 2010 2.156 2.213 2.137 2.190 80,685,528 +0.03(+1.17%)
Aug 05, 2010 2.144 2.170 2.105 2.165 87,271,928 +0.03(+1.29%)
Aug 04, 2010 2.069 2.144 2.059 2.137 93,257,504 +0.09(+4.25%)
Aug 03, 2010 2.089 2.092 2.034 2.050 104,105,472 -0.06(-2.61%)
Aug 02, 2010 2.144 2.153 2.096 2.105 99,860,384 -0.00(-0.11%)
Jul 30, 2010 2.078 2.144 2.046 2.108 107,339,984 +0.01(+0.66%)
Jul 29, 2010 2.156 2.202 2.080 2.094 290,231,584 -0.23(-9.87%)
Jul 28, 2010 2.360 2.401 2.316 2.323 143,172,464 -0.08(-3.16%)
Jul 27, 2010 2.426 2.431 2.369 2.399 74,392,328 -0.02(-0.85%)
Jul 26, 2010 2.369 2.429 2.332 2.420 74,383,504 +0.04(+1.83%)
Jul 23, 2010 2.415 2.417 2.353 2.376 89,127,040 -0.04(-1.71%)
Jul 22, 2010 2.403 2.442 2.390 2.417 50,381,460 +0.04(+1.64%)
Jul 21, 2010 2.481 2.484 2.355 2.378 68,100,072 -0.08(-3.26%)
Jul 20, 2010 2.337 2.472 2.316 2.458 126,494,648 +0.06(+2.49%)
Jul 19, 2010 2.337 2.408 2.321 2.399 86,980,368 +0.09(+4.08%)
Jul 16, 2010 2.458 2.465 2.296 2.305 140,471,152 -0.15(-6.25%)
Jul 15, 2010 2.532 2.534 2.429 2.458 103,836,248 -0.07(-2.81%)
Jul 14, 2010 2.614 2.633 2.493 2.530 147,727,696 +0.03(+1.01%)
Jul 13, 2010 2.456 2.520 2.442 2.504 77,777,176 +0.09(+3.61%)
Jul 12, 2010 2.374 2.447 2.371 2.417 61,614,540 +0.04(+1.84%)
Jul 09, 2010 2.376 2.390 2.344 2.374 62,315,680 +0.01(+0.39%)
Jul 08, 2010 2.454 2.456 2.335 2.364 85,384,320 -0.07(-3.01%)
Jul 07, 2010 2.335 2.452 2.330 2.438 66,321,776 +0.11(+4.83%)
Jul 06, 2010 2.342 2.417 2.305 2.325 77,616,608 -0.03(-1.07%)
Jul 02, 2010 2.390 2.394 2.270 2.351 80,355,440 -0.03(-1.25%)
Jul 01, 2010 2.348 2.397 2.277 2.381 80,341,248 +0.04(+1.67%)
Jun 30, 2010 2.408 2.433 2.341 2.342 67,920,272 -0.06(-2.58%)
Jun 29, 2010 2.491 2.493 2.387 2.403 72,033,248 -0.14(-5.42%)
Jun 25, 2010 2.566 2.569 2.500 2.541 55,318,492 -0.01(-0.27%)
Jun 24, 2010 2.665 2.679 2.539 2.548 79,035,208 -0.13(-4.96%)
Jun 23, 2010 2.676 2.708 2.601 2.681 66,938,672 +0.03(+1.12%)
Jun 22, 2010 2.789 2.823 2.637 2.651 89,121,416 -0.10(-3.75%)
Jun 21, 2010 2.880 2.887 2.729 2.754 63,049,976 -0.07(-2.36%)
Jun 18, 2010 2.819 2.855 2.798 2.821 101,707,296 +0.02(+0.65%)
Jun 17, 2010 2.793 2.809 2.697 2.802 93,647,784 +0.10(+3.82%)
Jun 16, 2010 2.715 2.741 2.663 2.699 39,589,952 -0.03(-1.28%)
Jun 15, 2010 2.635 2.747 2.630 2.734 57,618,144 +0.13(+4.95%)
Jun 14, 2010 2.702 2.706 2.598 2.605 40,887,316 -0.06(-2.15%)
Jun 11, 2010 2.575 2.673 2.569 2.663 48,193,676 +0.06(+2.29%)
Jun 10, 2010 2.553 2.614 2.546 2.603 66,670,336 +0.10(+4.03%)
Jun 09, 2010 2.578 2.647 2.493 2.502 75,996,408 -0.06(-2.41%)
Jun 08, 2010 2.625 2.626 2.497 2.564 105,482,512 -0.07(-2.80%)
Jun 07, 2010 2.786 2.805 2.626 2.638 62,921,580 -0.14(-4.90%)
Jun 04, 2010 2.828 2.878 2.759 2.774 73,195,240 -0.14(-4.76%)
Jun 03, 2010 2.858 2.919 2.848 2.913 63,919,136 -0.00(-0.16%)
Jun 02, 2010 2.890 2.921 2.870 2.917 70,756,992 +0.03(+1.11%)
Jun 01, 2010 2.972 3.007 2.883 2.885 57,501,656 -0.13(-4.26%)
May 28, 2010 3.096 3.091 2.968 3.013 59,431,140 -0.08(-2.67%)
May 27, 2010 2.997 3.096 2.991 3.096 77,785,584 +0.17(+5.88%)
May 26, 2010 3.027 3.085 2.915 2.924 108,468,040 +0.01(+0.47%)
May 25, 2010 2.745 2.924 2.718 2.910 105,377,696 +0.08(+2.67%)
May 24, 2010 2.910 2.945 2.825 2.835 72,458,736 -0.08(-2.91%)
May 21, 2010 2.775 2.999 2.775 2.919 116,610,936 +0.06(+2.17%)
May 20, 2010 2.798 2.926 2.754 2.858 123,017,232 -0.07(-2.35%)
May 19, 2010 2.867 2.931 2.846 2.926 90,099,104 +0.05(+1.59%)
May 18, 2010 3.004 3.023 2.864 2.880 73,485,168 -0.10(-3.31%)
May 17, 2010 2.977 3.016 2.885 2.979 93,319,152 +0.01(+0.23%)
May 14, 2010 3.133 3.142 2.890 2.972 271,774,368 -0.39(-11.54%)
May 13, 2010 3.353 3.507 3.328 3.360 135,986,320 -0.01(-0.20%)
May 12, 2010 3.325 3.385 3.305 3.367 98,154,136 +0.06(+1.94%)
May 11, 2010 3.362 3.369 3.277 3.302 90,382,888 -0.04(-1.10%)
May 10, 2010 3.332 3.435 3.302 3.339 106,738,064 +0.14(+4.30%)
May 07, 2010 3.286 3.286 3.087 3.202 125,766,384 -0.06(-1.69%)
May 06, 2010 3.302 3.371 2.991 3.257 109,321,720 -0.07(-2.07%)
May 05, 2010 3.339 3.410 3.284 3.325 145,077,632 -0.06(-1.70%)
May 04, 2010 3.509 3.516 3.332 3.383 142,953,408 -0.18(-5.08%)
May 03, 2010 3.621 3.642 3.509 3.564 117,618,800 -0.04(-1.08%)
Apr 30, 2010 3.773 3.779 3.601 3.603 116,447,440 -0.22(-5.65%)
Apr 29, 2010 3.718 3.823 3.663 3.818 107,606,800 +0.11(+3.03%)
Apr 28, 2010 3.697 3.759 3.630 3.706 73,272,712 +0.01(+0.19%)
Apr 27, 2010 3.779 3.818 3.688 3.699 66,136,596 -0.11(-2.83%)
Apr 26, 2010 3.775 3.853 3.768 3.807 53,533,748 +0.04(+0.97%)
Apr 23, 2010 3.812 3.821 3.704 3.770 82,076,304 -0.05(-1.38%)
Apr 22, 2010 3.745 3.834 3.692 3.823 71,613,240 +0.02(+0.42%)
Apr 21, 2010 3.929 3.933 3.761 3.807 97,663,152 -0.10(-2.58%)
Apr 20, 2010 3.922 3.963 3.857 3.908 73,929,304 +0.01(+0.35%)
Apr 19, 2010 3.883 3.906 3.763 3.894 119,310,872 -0.02(-0.47%)
Apr 16, 2010 3.963 3.979 3.825 3.912 209,066,912 -0.22(-5.27%)
Apr 15, 2010 4.114 4.156 4.073 4.130 104,383,456 +0.03(+0.73%)
Apr 14, 2010 4.137 4.158 4.036 4.101 98,132,424 +0.05(+1.25%)
Apr 13, 2010 3.984 4.064 3.968 4.050 70,166,352 +0.08(+2.08%)
Apr 12, 2010 3.901 3.984 3.894 3.968 59,569,732 +0.07(+1.82%)
Apr 09, 2010 3.862 3.910 3.841 3.896 89,127,168 +0.03(+0.65%)
Apr 08, 2010 3.910 3.939 3.851 3.871 113,108,976 -0.06(-1.63%)
Apr 07, 2010 3.885 4.002 3.853 3.935 89,106,504 +0.03(+0.65%)
Apr 06, 2010 3.958 3.968 3.841 3.910 88,115,752 -0.10(-2.46%)
Apr 05, 2010 3.974 4.016 3.970 4.009 45,090,272 +0.06(+1.51%)
Apr 01, 2010 4.009 3.949 3.949 3.949 37,026,884 -0.04(-1.03%)
Mar 31, 2010 4.027 4.045 3.970 3.990 42,496,228 -0.05(-1.30%)
Mar 30, 2010 4.073 4.094 3.974 4.043 35,330,340 +0.02(+0.40%)
Mar 29, 2010 4.002 4.036 3.947 4.027 42,999,620 +0.05(+1.27%)
Mar 26, 2010 4.011 4.052 3.944 3.977 37,577,532 +0.00(+0.00%)
Mar 25, 2010 4.023 4.048 3.968 3.977 53,979,988 +0.01(+0.29%)
Mar 24, 2010 4.068 4.080 3.957 3.965 47,555,948 -0.14(-3.35%)
Mar 23, 2010 4.049 4.123 4.023 4.103 53,808,600 +0.08(+2.05%)
Mar 22, 2010 3.906 4.036 3.906 4.020 47,455,744 +0.06(+1.62%)
Mar 19, 2010 4.064 4.075 3.906 3.956 63,731,044 -0.05(-1.20%)
Mar 18, 2010 4.158 4.158 3.968 4.004 80,772,416 -0.15(-3.54%)
Mar 17, 2010 4.096 4.206 4.096 4.151 70,983,800 +0.08(+1.94%)
Mar 16, 2010 3.933 4.096 3.931 4.072 72,490,336 +0.14(+3.47%)
Mar 15, 2010 3.908 3.990 3.899 3.935 39,124,236 -0.02(-0.52%)
Mar 12, 2010 3.986 3.997 3.935 3.956 56,723,488 +0.01(+0.35%)
Mar 11, 2010 4.002 4.016 3.926 3.942 58,937,196 -0.09(-2.27%)
Mar 10, 2010 4.013 4.078 4.011 4.034 45,622,836 +0.01(+0.23%)
Mar 09, 2010 3.919 4.064 3.917 4.025 90,568,848 +0.14(+3.72%)
Mar 08, 2010 3.940 3.951 3.864 3.880 47,889,440 -0.06(-1.46%)
Mar 05, 2010 3.793 3.965 3.793 3.938 68,992,592 +0.12(+3.06%)
Mar 04, 2010 3.830 3.860 3.773 3.821 60,761,576 +0.01(+0.18%)
Mar 03, 2010 3.885 3.906 3.782 3.814 43,527,568 -0.05(-1.25%)
Mar 02, 2010 3.899 3.947 3.834 3.862 58,717,832 -0.00(-0.06%)
Mar 01, 2010 3.718 3.883 3.688 3.864 60,594,948 +0.15(+4.01%)
Feb 26, 2010 3.743 3.770 3.692 3.715 42,886,400 -0.05(-1.22%)
Feb 25, 2010 3.708 3.770 3.614 3.761 62,895,564 -0.03(-0.91%)
Feb 24, 2010 3.750 3.832 3.738 3.796 48,604,040 +0.08(+2.10%)
Feb 23, 2010 3.821 3.837 3.679 3.718 53,390,640 -0.09(-2.41%)
Feb 22, 2010 3.818 3.876 3.784 3.809 49,935,692 +0.01(+0.18%)
Feb 19, 2010 3.807 3.848 3.784 3.802 55,663,344 -0.02(-0.54%)
Feb 18, 2010 3.867 3.887 3.718 3.823 165,205,936 -0.27(-6.56%)
Feb 17, 2010 4.103 4.105 3.973 4.091 95,364,032 +0.04(+0.96%)
Feb 16, 2010 4.032 4.068 3.984 4.052 49,820,080 +0.07(+1.84%)
Feb 12, 2010 3.899 3.979 3.979 3.979 85,051,168 +0.05(+1.34%)
Feb 11, 2010 3.814 3.968 3.786 3.926 75,868,800 +0.17(+4.58%)
Feb 10, 2010 3.706 3.789 3.681 3.754 58,410,392 +0.07(+1.93%)
Feb 09, 2010 3.773 3.791 3.646 3.683 101,395,024 -0.03(-0.80%)
Feb 08, 2010 3.708 3.802 3.640 3.713 48,526,648 -0.01(-0.18%)
Feb 05, 2010 3.642 3.729 3.578 3.720 65,935,212 +0.07(+2.01%)
Feb 04, 2010 3.837 3.837 3.605 3.646 84,896,096 -0.22(-5.81%)
Feb 03, 2010 3.805 3.887 3.786 3.871 61,295,932 +0.03(+0.84%)
Feb 02, 2010 3.786 3.887 3.775 3.839 92,638,288 +0.04(+1.03%)
Feb 01, 2010 3.543 3.807 3.513 3.800 103,412,056 +0.27(+7.67%)
Jan 29, 2010 3.731 3.773 3.474 3.529 84,451,136 -0.16(-4.35%)
Jan 28, 2010 3.848 3.862 3.637 3.690 74,973,104 -0.13(-3.36%)
Jan 27, 2010 3.715 3.832 3.674 3.818 88,571,256 +0.10(+2.71%)
Jan 26, 2010 3.821 3.846 3.715 3.718 77,902,352 -0.12(-3.17%)
Jan 25, 2010 3.837 3.912 3.809 3.839 70,167,064 +0.06(+1.70%)
Jan 22, 2010 3.864 3.935 3.752 3.775 116,421,152 -0.14(-3.46%)
Jan 21, 2010 3.979 4.050 3.873 3.910 66,347,108 -0.07(-1.76%)
Jan 20, 2010 3.947 3.997 3.894 3.980 78,457,576 -0.02(-0.43%)
Jan 19, 2010 3.894 4.023 3.883 3.997 59,447,020 +0.07(+1.87%)
Jan 15, 2010 4.013 3.924 3.924 3.924 89,191,376 -0.12(-2.95%)
Jan 14, 2010 4.057 4.087 3.974 4.043 66,335,324 -0.06(-1.56%)
Jan 13, 2010 4.080 4.121 3.922 4.107 55,471,772 +0.06(+1.36%)
Jan 12, 2010 4.133 4.149 3.965 4.052 68,396,008 -0.14(-3.39%)
Jan 11, 2010 4.277 4.295 4.135 4.195 60,676,192 -0.06(-1.40%)
Jan 08, 2010 4.211 4.284 4.185 4.254 52,126,120 +0.01(+0.22%)
Jan 07, 2010 4.307 4.325 4.213 4.245 59,714,752 -0.08(-1.96%)
Jan 06, 2010 4.300 4.339 4.259 4.330 70,276,632 +0.03(+0.64%)
Jan 05, 2010 4.224 4.348 4.224 4.302 79,429,784 +0.06(+1.46%)
Jan 04, 2010 4.245 4.270 4.153 4.240 87,230,448 -0.04(-1.02%)
Dec 31, 2009 4.291 4.284 4.284 4.284 76,344,296 +0.00(+0.05%)
Dec 30, 2009 4.172 4.307 4.142 4.282 76,750,072 +0.15(+3.61%)
Dec 29, 2009 4.068 4.144 4.059 4.133 51,872,600 +0.05(+1.24%)
Dec 28, 2009 4.142 4.178 4.041 4.082 50,714,492 -0.07(-1.60%)
Dec 24, 2009 4.169 4.176 4.133 4.149 14,913,921 -0.01(-0.22%)
Dec 23, 2009 4.140 4.169 4.087 4.158 48,208,164 +0.06(+1.40%)
Dec 22, 2009 3.995 4.142 3.990 4.101 86,449,960 +0.11(+2.64%)
Dec 21, 2009 3.880 4.011 3.876 3.995 46,633,392 +0.14(+3.57%)
Dec 18, 2009 3.892 3.906 3.812 3.857 88,633,488 -0.00(-0.06%)
Dec 17, 2009 3.890 4.009 3.802 3.860 110,768,568 -0.02(-0.47%)
Dec 16, 2009 3.718 3.919 3.697 3.878 183,509,696 +0.29(+8.05%)
Dec 15, 2009 3.568 3.649 3.559 3.589 48,634,980 -0.00(-0.13%)
Dec 14, 2009 3.587 3.605 3.500 3.594 44,202,376 +0.11(+3.02%)
Dec 11, 2009 3.564 3.568 3.479 3.488 45,445,396 -0.05(-1.30%)
Dec 10, 2009 3.624 3.646 3.523 3.534 45,458,212 -0.06(-1.78%)
Dec 09, 2009 3.548 3.625 3.513 3.598 73,209,944 +0.09(+2.48%)
Dec 08, 2009 3.630 3.646 3.490 3.511 117,241,784 -0.18(-4.85%)
Dec 07, 2009 3.635 3.773 3.463 3.690 297,741,888 +0.42(+12.83%)
Dec 04, 2009 3.231 3.284 3.181 3.270 89,885,784 +0.10(+3.11%)
Dec 03, 2009 3.183 3.241 3.167 3.172 71,950,416 +0.03(+0.80%)
Dec 02, 2009 3.062 3.153 3.043 3.146 65,660,896 +0.09(+3.00%)
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.