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

NVIDIA Corp (NQ: NVDA )

478.21 -4.21 (-0.87%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2023 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 (%)
Nov 30, 2012 2.777 2.798 2.747 2.763 49,873,660 -0.02(-0.58%)
Nov 29, 2012 2.835 2.849 2.770 2.779 52,923,284 -0.05(-1.79%)
Nov 28, 2012 2.796 2.844 2.761 2.830 43,138,044 +0.02(+0.86%)
Nov 27, 2012 2.784 2.849 2.761 2.806 48,885,424 +0.01(+0.41%)
Nov 26, 2012 2.752 2.802 2.747 2.794 39,484,708 +0.05(+1.72%)
Nov 23, 2012 2.740 2.779 2.725 2.747 29,990,704 +0.02(+0.68%)
Nov 21, 2012 2.652 2.736 2.650 2.729 45,734,908 +0.08(+2.87%)
Nov 20, 2012 2.673 2.685 2.625 2.652 36,491,848 -0.03(-1.15%)
Nov 19, 2012 2.658 2.693 2.626 2.683 44,044,240 +0.07(+2.80%)
Nov 16, 2012 2.658 2.668 2.557 2.610 68,077,720 -0.05(-1.81%)
Nov 15, 2012 2.663 2.732 2.640 2.658 50,866,812 +0.01(+0.43%)
Nov 14, 2012 2.729 2.757 2.645 2.647 67,497,944 -0.07(-2.45%)
Nov 13, 2012 2.720 2.782 2.711 2.713 53,637,540 -0.02(-0.71%)
Nov 12, 2012 2.801 2.812 2.707 2.733 70,151,816 -0.06(-2.26%)
Nov 09, 2012 2.924 2.958 2.787 2.796 92,245,448 -0.11(-3.86%)
Nov 08, 2012 2.924 3.000 2.901 2.908 91,266,368 +0.02(+0.56%)
Nov 07, 2012 2.961 2.979 2.879 2.892 35,381,744 -0.09(-3.08%)
Nov 06, 2012 2.986 2.993 2.934 2.984 38,236,084 -0.00(-0.08%)
Nov 05, 2012 2.858 2.998 2.858 2.986 48,480,216 +0.12(+4.24%)
Nov 02, 2012 2.908 2.913 2.846 2.865 27,979,130 -0.01(-0.48%)
Nov 01, 2012 2.762 2.881 2.759 2.879 51,578,676 +0.13(+4.80%)
Oct 31, 2012 2.775 2.798 2.741 2.747 37,827,132 -0.02(-0.62%)
Oct 26, 2012 2.798 2.764 2.764 2.764 42,440,284 -0.03(-1.07%)
Oct 25, 2012 2.814 2.844 2.782 2.794 33,500,048 +0.00(+0.08%)
Oct 24, 2012 2.846 2.858 2.764 2.791 36,285,988 -0.04(-1.30%)
Oct 23, 2012 2.720 2.846 2.713 2.828 62,557,596 +0.05(+1.86%)
Oct 19, 2012 2.906 2.927 2.760 2.776 77,361,656 -0.17(-5.87%)
Oct 18, 2012 2.989 2.989 2.937 2.950 27,768,948 -0.05(-1.53%)
Oct 17, 2012 2.982 3.009 2.952 2.996 42,699,100 -0.02(-0.76%)
Oct 16, 2012 2.959 3.028 2.931 3.018 40,076,944 +0.08(+2.89%)
Oct 15, 2012 2.901 2.936 2.867 2.934 27,202,830 +0.04(+1.27%)
Oct 12, 2012 2.901 2.924 2.879 2.897 28,414,312 -0.03(-0.86%)
Oct 11, 2012 2.934 2.943 2.899 2.922 34,934,784 +0.02(+0.55%)
Oct 10, 2012 2.943 2.957 2.895 2.906 35,593,584 -0.05(-1.71%)
Oct 09, 2012 3.016 3.025 2.947 2.957 39,931,628 -0.06(-2.13%)
Oct 08, 2012 3.039 3.053 2.998 3.021 26,223,622 -0.03(-0.98%)
Oct 05, 2012 3.133 3.165 3.039 3.051 52,651,940 -0.07(-2.35%)
Oct 04, 2012 2.998 3.142 2.982 3.124 54,781,884 +0.13(+4.49%)
Oct 03, 2012 3.028 3.037 2.975 2.990 46,962,832 -0.03(-1.02%)
Oct 02, 2012 3.030 3.030 2.986 3.021 32,001,200 +0.01(+0.42%)
Oct 01, 2012 3.074 3.092 2.998 3.008 54,959,452 -0.05(-1.69%)
Sep 28, 2012 3.032 3.103 2.992 3.060 52,919,676 +0.01(+0.49%)
Sep 27, 2012 3.030 3.051 3.005 3.045 60,916,280 +0.02(+0.72%)
Sep 26, 2012 3.064 3.065 2.986 3.023 47,610,372 -0.05(-1.71%)
Sep 25, 2012 3.174 3.188 3.071 3.076 52,485,668 -0.06(-1.83%)
Sep 24, 2012 3.085 3.138 3.079 3.133 39,002,076 -0.00(-0.04%)
Sep 21, 2012 3.126 3.154 3.115 3.134 37,073,132 +0.01(+0.40%)
Sep 20, 2012 3.138 3.154 3.096 3.122 34,943,384 -0.02(-0.73%)
Sep 19, 2012 3.115 3.188 3.078 3.145 49,259,036 +0.04(+1.18%)
Sep 18, 2012 3.053 3.145 3.049 3.108 39,233,068 +0.02(+0.67%)
Sep 17, 2012 3.181 3.181 3.053 3.087 53,772,608 -0.09(-2.75%)
Sep 14, 2012 3.135 3.229 3.135 3.174 37,000,512 +0.04(+1.21%)
Sep 13, 2012 3.145 3.156 3.078 3.137 47,280,308 +0.02(+0.63%)
Sep 12, 2012 3.108 3.133 3.078 3.117 35,162,584 +0.03(+1.12%)
Sep 11, 2012 3.044 3.131 3.032 3.083 41,724,380 +0.04(+1.20%)
Sep 10, 2012 3.067 3.110 3.039 3.046 40,448,772 -0.03(-0.90%)
Sep 07, 2012 3.069 3.094 2.970 3.074 85,140,192 -0.08(-2.40%)
Sep 06, 2012 3.078 3.232 3.076 3.149 71,642,032 +0.09(+3.08%)
Sep 05, 2012 3.057 3.101 3.023 3.055 52,345,080 +0.01(+0.34%)
Sep 04, 2012 3.165 3.177 3.016 3.045 75,687,864 -0.17(-5.38%)
Aug 31, 2012 3.246 3.268 3.186 3.218 52,870,680 -0.00(-0.14%)
Aug 30, 2012 3.278 3.289 3.207 3.223 33,514,636 -0.06(-1.89%)
Aug 29, 2012 3.275 3.305 3.268 3.285 27,293,640 -0.01(-0.21%)
Aug 27, 2012 3.346 3.356 3.289 3.291 37,161,208 -0.06(-1.71%)
Aug 24, 2012 3.282 3.365 3.275 3.349 37,900,216 +0.07(+2.06%)
Aug 23, 2012 3.351 3.353 3.268 3.281 41,313,452 -0.08(-2.29%)
Aug 22, 2012 3.330 3.372 3.319 3.358 34,176,168 +0.01(+0.21%)
Aug 21, 2012 3.372 3.392 3.317 3.351 37,085,364 -0.01(-0.27%)
Aug 20, 2012 3.349 3.365 3.310 3.360 34,266,820 +0.00(+0.00%)
Aug 17, 2012 3.390 3.390 3.330 3.360 33,780,080 -0.03(-0.88%)
Aug 16, 2012 3.351 3.400 3.340 3.390 40,422,052 +0.07(+2.07%)
Aug 15, 2012 3.358 3.385 3.304 3.321 64,787,052 -0.03(-0.75%)
Aug 14, 2012 3.408 3.413 3.333 3.346 42,380,208 -0.05(-1.49%)
Aug 13, 2012 3.358 3.399 3.344 3.397 48,740,804 +0.04(+1.29%)
Aug 10, 2012 3.463 3.491 3.310 3.354 139,391,456 -0.02(-0.61%)
Aug 09, 2012 3.268 3.381 3.264 3.374 89,187,568 +0.11(+3.37%)
Aug 08, 2012 3.243 3.298 3.234 3.264 56,352,568 +0.02(+0.57%)
Aug 07, 2012 3.252 3.280 3.227 3.246 44,389,368 +0.03(+1.00%)
Aug 06, 2012 3.177 3.229 3.172 3.213 39,267,956 +0.07(+2.11%)
Aug 03, 2012 3.131 3.179 3.057 3.147 35,592,028 +0.06(+2.08%)
Aug 02, 2012 3.055 3.129 3.005 3.083 40,100,660 +0.01(+0.37%)
Aug 01, 2012 3.124 3.154 3.057 3.071 36,612,840 -0.03(-1.11%)
Jul 31, 2012 3.057 3.149 3.054 3.106 42,266,880 +0.05(+1.58%)
Jul 30, 2012 3.092 3.131 3.032 3.057 39,625,188 -0.03(-1.08%)
Jul 27, 2012 3.028 3.101 3.005 3.091 41,038,460 +0.07(+2.47%)
Jul 26, 2012 3.057 3.092 2.993 3.016 36,888,388 +0.01(+0.46%)
Jul 25, 2012 2.936 3.032 2.922 3.002 45,237,708 +0.06(+1.95%)
Jul 24, 2012 2.982 3.000 2.910 2.945 38,273,872 -0.03(-1.08%)
Jul 23, 2012 2.860 2.997 2.828 2.977 49,220,380 +0.04(+1.37%)
Jul 20, 2012 3.007 3.028 2.906 2.937 49,164,748 -0.09(-2.88%)
Jul 19, 2012 3.016 3.064 2.996 3.024 43,929,164 +0.03(+0.96%)
Jul 18, 2012 2.830 3.037 2.817 2.996 67,141,816 +0.16(+5.58%)
Jul 17, 2012 2.899 2.915 2.789 2.837 48,768,528 -0.05(-1.79%)
Jul 16, 2012 2.862 2.913 2.835 2.889 36,448,000 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.828 2.880 35,342,832 +0.04(+1.25%)
Jul 12, 2012 2.860 2.865 2.818 2.844 51,463,312 -0.05(-1.67%)
Jul 11, 2012 2.950 2.986 2.879 2.892 52,886,212 -0.05(-1.64%)
Jul 10, 2012 3.000 3.090 2.918 2.940 55,808,764 -0.09(-3.03%)
Jul 09, 2012 3.055 3.069 3.007 3.032 33,389,050 -0.04(-1.34%)
Jul 06, 2012 3.110 3.119 3.039 3.074 41,719,112 -0.06(-1.90%)
Jul 05, 2012 3.145 3.158 3.085 3.133 30,526,742 -0.03(-1.01%)
Jul 03, 2012 3.085 3.172 3.083 3.165 23,908,292 +0.08(+2.64%)
Jul 02, 2012 3.186 3.188 3.060 3.084 63,394,128 -0.09(-2.71%)
Jun 29, 2012 3.108 3.177 3.106 3.170 67,196,376 +0.13(+4.38%)
Jun 28, 2012 2.986 3.055 2.961 3.037 59,500,272 +0.02(+0.76%)
Jun 27, 2012 2.922 3.035 2.922 3.014 55,158,716 +0.09(+3.22%)
Jun 26, 2012 2.904 2.940 2.862 2.920 47,645,220 +0.03(+1.11%)
Jun 25, 2012 2.984 2.993 2.876 2.888 53,861,356 -0.09(-3.12%)
Jun 22, 2012 2.982 3.016 2.940 2.981 94,320,200 +0.04(+1.25%)
Jun 21, 2012 3.083 3.083 2.938 2.944 56,281,400 -0.14(-4.57%)
Jun 20, 2012 3.067 3.142 3.048 3.085 106,022,232 +0.05(+1.62%)
Jun 19, 2012 2.961 3.080 2.947 3.036 104,687,344 +0.19(+6.73%)
Jun 18, 2012 2.798 2.867 2.775 2.844 33,132,776 +0.03(+0.90%)
Jun 15, 2012 2.780 2.821 2.755 2.819 42,015,980 +0.06(+2.16%)
Jun 14, 2012 2.789 2.812 2.732 2.759 64,281,632 -0.03(-1.23%)
Jun 13, 2012 2.867 2.874 2.780 2.794 53,919,016 -0.08(-2.64%)
Jun 12, 2012 2.844 2.897 2.840 2.869 54,075,532 +0.06(+2.04%)
Jun 11, 2012 2.869 2.920 2.805 2.812 91,451,400 +0.03(+1.16%)
Jun 08, 2012 2.736 2.789 2.732 2.780 40,394,352 +0.05(+1.93%)
Jun 07, 2012 2.883 2.899 2.725 2.727 57,414,392 -0.11(-4.04%)
Jun 06, 2012 2.789 2.849 2.768 2.842 40,215,632 +0.07(+2.69%)
Jun 05, 2012 2.677 2.775 2.677 2.767 39,807,568 +0.08(+2.86%)
Jun 04, 2012 2.762 2.778 2.668 2.690 47,179,260 -0.06(-2.09%)
Jun 01, 2012 2.791 2.819 2.743 2.748 48,065,200 -0.10(-3.62%)
May 31, 2012 2.883 2.895 2.814 2.851 39,041,024 -0.03(-1.11%)
May 30, 2012 2.885 2.906 2.833 2.883 41,395,640 -0.03(-1.18%)
May 29, 2012 2.890 2.936 2.879 2.918 33,783,576 +0.07(+2.58%)
May 25, 2012 2.775 2.867 2.775 2.844 42,699,564 +0.07(+2.39%)
May 24, 2012 2.869 2.874 2.757 2.778 56,723,196 -0.08(-2.65%)
May 23, 2012 2.755 2.858 2.712 2.853 54,033,672 +0.07(+2.47%)
May 22, 2012 2.817 2.821 2.743 2.785 44,703,300 -0.03(-1.22%)
May 21, 2012 2.775 2.833 2.756 2.819 45,370,428 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.757 2.771 61,837,140 -0.13(-4.51%)
May 17, 2012 2.934 2.961 2.901 2.901 36,552,984 -0.02(-0.67%)
May 16, 2012 2.986 3.021 2.913 2.921 51,280,364 -0.06(-2.04%)
May 15, 2012 3.012 3.078 2.968 2.982 65,390,516 -0.03(-0.99%)
May 14, 2012 3.005 3.057 2.943 3.012 47,682,168 -0.02(-0.61%)
May 11, 2012 3.085 3.138 3.018 3.030 156,451,216 +0.18(+6.36%)
May 10, 2012 2.897 2.901 2.803 2.849 65,052,856 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.780 2.869 56,741,660 +0.01(+0.40%)
May 08, 2012 2.835 2.876 2.785 2.858 50,389,676 -0.00(-0.08%)
May 07, 2012 2.862 2.911 2.837 2.860 65,875,128 +0.05(+1.71%)
May 04, 2012 2.879 2.895 2.812 2.812 59,428,960 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.879 2.897 45,727,224 -0.05(-1.71%)
May 02, 2012 3.023 3.035 2.931 2.947 74,553,696 -0.09(-2.87%)
May 01, 2012 2.966 3.067 2.966 3.035 44,544,284 +0.05(+1.77%)
Apr 30, 2012 2.961 2.998 2.940 2.982 28,585,736 +0.00(+0.15%)
Apr 27, 2012 2.998 3.015 2.945 2.977 51,811,440 -0.03(-0.84%)
Apr 26, 2012 2.998 3.028 2.977 3.002 58,770,756 +0.00(+0.08%)
Apr 25, 2012 2.984 3.023 2.929 3.000 79,251,656 +0.06(+2.03%)
Apr 24, 2012 3.044 3.069 2.924 2.940 79,568,816 -0.09(-3.10%)
Apr 23, 2012 3.018 3.047 2.961 3.035 76,977,208 -0.04(-1.19%)
Apr 20, 2012 3.151 3.161 3.064 3.071 55,548,204 -0.06(-1.94%)
Apr 19, 2012 3.140 3.259 3.117 3.132 72,711,704 -0.05(-1.55%)
Apr 18, 2012 3.195 3.211 3.142 3.181 43,681,420 -0.03(-1.07%)
Apr 17, 2012 3.218 3.257 3.204 3.216 50,213,492 +0.01(+0.21%)
Apr 16, 2012 3.271 3.280 3.156 3.209 50,500,320 -0.04(-1.20%)
Apr 13, 2012 3.337 3.354 3.246 3.248 33,932,648 -0.12(-3.54%)
Apr 12, 2012 3.294 3.385 3.280 3.367 41,948,620 +0.08(+2.37%)
Apr 11, 2012 3.291 3.360 3.280 3.289 40,650,896 +0.04(+1.27%)
Apr 10, 2012 3.298 3.344 3.232 3.248 51,266,884 -0.06(-1.94%)
Apr 09, 2012 3.303 3.324 3.248 3.312 39,838,144 -0.04(-1.30%)
Apr 05, 2012 3.365 3.406 3.344 3.356 40,989,280 -0.00(-0.14%)
Apr 04, 2012 3.406 3.450 3.340 3.360 54,050,436 -0.10(-2.85%)
Apr 03, 2012 3.541 3.545 3.441 3.459 46,919,656 -0.06(-1.63%)
Apr 02, 2012 3.523 3.553 3.466 3.516 44,396,180 -0.01(-0.42%)
Mar 30, 2012 3.523 3.553 3.473 3.531 57,470,796 +0.04(+1.08%)
Mar 29, 2012 3.473 3.521 3.429 3.493 40,622,676 +0.02(+0.46%)
Mar 28, 2012 3.443 3.523 3.418 3.477 97,272,536 +0.08(+2.29%)
Mar 27, 2012 3.390 3.441 3.383 3.399 45,774,268 +0.02(+0.68%)
Mar 26, 2012 3.369 3.392 3.337 3.376 31,415,812 +0.04(+1.20%)
Mar 23, 2012 3.303 3.346 3.280 3.336 34,384,152 +0.02(+0.73%)
Mar 22, 2012 3.291 3.340 3.282 3.312 46,341,212 -0.00(-0.14%)
Mar 21, 2012 3.303 3.346 3.266 3.317 50,992,356 +0.01(+0.42%)
Mar 20, 2012 3.340 3.340 3.273 3.303 49,005,864 -0.06(-1.64%)
Mar 19, 2012 3.367 3.383 3.342 3.358 44,186,404 +0.01(+0.27%)
Mar 16, 2012 3.346 3.363 3.328 3.349 46,688,684 +0.00(+0.14%)
Mar 15, 2012 3.305 3.363 3.294 3.344 41,677,720 +0.05(+1.50%)
Mar 14, 2012 3.392 3.398 3.285 3.295 80,186,744 -0.10(-2.87%)
Mar 13, 2012 3.360 3.411 3.344 3.392 60,318,984 +0.05(+1.41%)
Mar 12, 2012 3.413 3.436 3.337 3.345 32,692,716 -0.05(-1.59%)
Mar 09, 2012 3.418 3.443 3.381 3.399 40,092,180 -0.01(-0.24%)
Mar 08, 2012 3.406 3.443 3.388 3.407 46,960,924 +0.01(+0.30%)
Mar 07, 2012 3.395 3.411 3.349 3.397 48,174,264 +0.02(+0.61%)
Mar 06, 2012 3.369 3.397 3.317 3.376 51,376,356 -0.03(-0.94%)
Mar 05, 2012 3.502 3.509 3.383 3.408 56,115,952 -0.12(-3.38%)
Mar 02, 2012 3.486 3.578 3.486 3.528 74,561,120 +0.03(+0.85%)
Mar 01, 2012 3.489 3.539 3.475 3.498 49,041,612 +0.02(+0.66%)
Feb 29, 2012 3.528 3.587 3.473 3.475 75,124,624 -0.04(-1.17%)
Feb 28, 2012 3.548 3.590 3.479 3.516 76,284,176 -0.03(-0.90%)
Feb 27, 2012 3.576 3.592 3.497 3.548 81,230,752 -0.07(-2.03%)
Feb 24, 2012 3.661 3.665 3.606 3.622 39,969,688 -0.03(-0.75%)
Feb 23, 2012 3.635 3.670 3.578 3.649 35,310,668 +0.02(+0.57%)
Feb 22, 2012 3.635 3.725 3.624 3.629 53,672,100 -0.02(-0.66%)
Feb 21, 2012 3.633 3.743 3.626 3.653 56,478,732 +0.02(+0.47%)
Feb 17, 2012 3.775 3.801 3.601 3.635 111,229,736 -0.14(-3.65%)
Feb 16, 2012 3.454 3.803 3.441 3.773 205,835,184 +0.06(+1.73%)
Feb 15, 2012 3.759 3.876 3.700 3.709 120,837,584 -0.02(-0.43%)
Feb 14, 2012 3.704 3.757 3.672 3.725 49,454,264 +0.02(+0.56%)
Feb 13, 2012 3.739 3.752 3.629 3.704 66,559,992 +0.06(+1.60%)
Feb 10, 2012 3.702 3.716 3.626 3.646 47,989,544 -0.09(-2.48%)
Feb 09, 2012 3.787 3.807 3.732 3.739 61,249,204 -0.00(-0.06%)
Feb 08, 2012 3.610 3.812 3.592 3.741 92,385,696 +0.13(+3.62%)
Feb 07, 2012 3.606 3.631 3.546 3.610 44,720,172 +0.01(+0.29%)
Feb 06, 2012 3.610 3.615 3.569 3.600 30,392,198 -0.03(-0.79%)
Feb 03, 2012 3.606 3.658 3.599 3.629 54,012,908 +0.08(+2.16%)
Feb 02, 2012 3.443 3.567 3.408 3.552 75,886,856 +0.13(+3.72%)
Feb 01, 2012 3.427 3.463 3.379 3.424 46,652,224 +0.04(+1.08%)
Jan 31, 2012 3.404 3.406 3.328 3.388 39,073,624 -0.01(-0.20%)
Jan 30, 2012 3.360 3.411 3.310 3.395 43,446,088 -0.03(-0.74%)
Jan 27, 2012 3.353 3.438 3.326 3.420 49,064,188 +0.05(+1.36%)
Jan 26, 2012 3.457 3.496 3.356 3.374 87,160,304 -0.03(-0.94%)
Jan 25, 2012 3.335 3.415 3.239 3.406 138,876,736 -0.02(-0.60%)
Jan 24, 2012 3.328 3.441 3.326 3.427 79,247,288 +0.08(+2.26%)
Jan 23, 2012 3.264 3.353 3.223 3.351 61,333,552 +0.09(+2.74%)
Jan 20, 2012 3.287 3.326 3.250 3.262 59,540,868 -0.03(-0.91%)
Jan 19, 2012 3.234 3.296 3.200 3.291 66,289,944 +0.08(+2.65%)
Jan 18, 2012 3.161 3.232 3.143 3.207 68,956,472 +0.11(+3.40%)
Jan 17, 2012 3.197 3.197 3.096 3.101 68,357,160 -0.05(-1.53%)
Jan 13, 2012 3.211 3.218 3.133 3.149 54,976,092 -0.08(-2.62%)
Jan 12, 2012 3.262 3.264 3.163 3.234 71,104,704 -0.02(-0.63%)
Jan 11, 2012 3.291 3.321 3.241 3.255 52,783,188 -0.07(-2.00%)
Jan 10, 2012 3.385 3.388 3.298 3.321 59,546,860 -0.01(-0.41%)
Jan 09, 2012 3.337 3.399 3.312 3.335 55,396,216 +0.00(+0.00%)
Jan 06, 2012 3.372 3.374 3.296 3.335 58,165,088 -0.04(-1.16%)
Jan 05, 2012 3.241 3.390 3.227 3.374 61,424,200 +0.12(+3.59%)
Jan 04, 2012 3.223 3.271 3.193 3.257 37,861,664 +0.08(+2.45%)
Dec 30, 2011 3.204 3.227 3.174 3.179 20,378,182 -0.03(-0.79%)
Dec 29, 2011 3.177 3.211 3.131 3.204 22,981,546 +0.06(+1.90%)
Dec 28, 2011 3.225 3.231 3.142 3.145 25,500,222 -0.08(-2.49%)
Dec 27, 2011 3.236 3.275 3.216 3.225 21,331,388 -0.03(-0.78%)
Dec 23, 2011 3.298 3.303 3.223 3.250 27,134,192 +0.10(+3.28%)
Dec 21, 2011 3.170 3.204 3.085 3.147 59,768,584 -0.04(-1.29%)
Dec 20, 2011 3.087 3.200 3.087 3.188 44,413,792 +0.17(+5.66%)
Dec 19, 2011 3.113 3.149 3.007 3.017 50,493,180 -0.08(-2.63%)
Dec 16, 2011 3.113 3.172 3.085 3.099 67,488,648 +0.01(+0.37%)
Dec 15, 2011 3.168 3.188 3.080 3.087 47,406,788 -0.03(-0.88%)
Dec 14, 2011 3.213 3.232 3.080 3.115 69,323,168 -0.13(-3.89%)
Dec 13, 2011 3.376 3.418 3.220 3.241 56,256,780 -0.09(-2.75%)
Dec 12, 2011 3.344 3.358 3.271 3.333 62,476,880 -0.08(-2.48%)
Dec 09, 2011 3.344 3.445 3.297 3.418 60,586,248 +0.05(+1.43%)
Dec 08, 2011 3.445 3.502 3.358 3.369 53,569,848 -0.11(-3.16%)
Dec 07, 2011 3.477 3.505 3.406 3.479 55,589,472 -0.02(-0.59%)
Dec 06, 2011 3.571 3.578 3.463 3.500 62,297,852 -0.05(-1.42%)
Dec 05, 2011 3.665 3.670 3.521 3.551 70,268,880 -0.06(-1.53%)
Dec 02, 2011 3.668 3.681 3.571 3.606 59,568,224 -0.02(-0.63%)
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.