Skip to main content

NVIDIA Corp (NQ: NVDA )

114.99 -0.60 (-0.52%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.874 3.896 3.833 3.855 324,813,984 -0.03(-0.74%)
Feb 27, 2019 3.911 3.938 3.826 3.884 500,030,592 -0.04(-1.08%)
Feb 26, 2019 3.961 4.017 3.892 3.926 488,389,824 -0.04(-1.00%)
Feb 25, 2019 4.062 4.130 3.957 3.966 655,398,336 -0.01(-0.31%)
Feb 22, 2019 3.945 3.997 3.931 3.978 401,905,088 +0.09(+2.20%)
Feb 21, 2019 3.975 4.000 3.878 3.893 437,509,568 -0.07(-1.75%)
Feb 20, 2019 3.944 4.030 3.933 3.962 529,535,168 +0.05(+1.22%)
Feb 19, 2019 3.921 3.996 3.902 3.914 551,585,344 -0.02(-0.44%)
Feb 15, 2019 4.072 4.095 3.909 3.932 1,517,371,264 +0.07(+1.82%)
Feb 14, 2019 3.819 3.890 3.776 3.862 802,595,712 +0.04(+1.08%)
Feb 13, 2019 3.807 3.894 3.794 3.820 603,683,904 +0.04(+1.13%)
Feb 12, 2019 3.698 3.793 3.684 3.778 589,405,056 +0.12(+3.22%)
Feb 11, 2019 3.658 3.713 3.611 3.660 493,550,400 -0.04(-1.16%)
Feb 08, 2019 3.616 3.713 3.602 3.703 461,793,664 +0.02(+0.51%)
Feb 07, 2019 3.777 3.779 3.641 3.684 636,675,840 -0.14(-3.65%)
Feb 06, 2019 3.781 3.888 3.775 3.823 702,212,736 +0.08(+2.03%)
Feb 05, 2019 3.740 3.784 3.706 3.747 541,841,600 +0.02(+0.52%)
Feb 04, 2019 3.633 3.765 3.611 3.728 527,760,000 +0.11(+3.07%)
Feb 01, 2019 3.611 3.668 3.563 3.617 625,300,864 +0.02(+0.68%)
Jan 31, 2019 3.430 3.628 3.408 3.592 841,288,320 +0.16(+4.63%)
Jan 30, 2019 3.365 3.448 3.285 3.433 973,575,104 +0.14(+4.40%)
Jan 29, 2019 3.402 3.451 3.274 3.289 1,134,584,704 -0.16(-4.64%)
Jan 28, 2019 3.412 3.540 3.274 3.449 2,510,765,568 -0.55(-13.82%)
Jan 25, 2019 3.884 4.020 3.781 4.002 1,155,694,720 +0.06(+1.46%)
Jan 24, 2019 3.816 3.962 3.811 3.944 707,918,144 +0.21(+5.73%)
Jan 23, 2019 3.773 3.863 3.699 3.731 588,709,568 +0.01(+0.35%)
Jan 22, 2019 3.891 3.903 3.687 3.718 661,181,632 -0.20(-5.20%)
Jan 18, 2019 3.842 3.948 3.790 3.922 651,603,648 +0.13(+3.43%)
Jan 17, 2019 3.686 3.832 3.659 3.791 492,571,168 +0.07(+1.93%)
Jan 16, 2019 3.773 3.806 3.714 3.719 469,548,896 -0.03(-0.69%)
Jan 15, 2019 3.792 3.832 3.727 3.745 616,582,976 -0.01(-0.38%)
Jan 14, 2019 3.666 3.785 3.643 3.759 729,810,176 +0.04(+1.08%)
Jan 11, 2019 3.607 3.742 3.579 3.719 875,119,424 +0.09(+2.48%)
Jan 10, 2019 3.544 3.638 3.483 3.629 522,727,968 +0.07(+1.86%)
Jan 09, 2019 3.546 3.611 3.495 3.563 616,079,424 +0.07(+1.97%)
Jan 08, 2019 3.666 3.668 3.421 3.494 783,876,032 -0.09(-2.49%)
Jan 07, 2019 3.461 3.621 3.409 3.584 707,736,704 +0.18(+5.29%)
Jan 04, 2019 3.272 3.442 3.241 3.403 585,856,640 +0.20(+6.41%)
Jan 03, 2019 3.343 3.378 3.191 3.198 704,691,712 -0.21(-6.04%)
Jan 02, 2019 3.265 3.461 3.250 3.404 506,935,808 +0.07(+2.04%)
Dec 31, 2018 3.384 3.416 3.305 3.336 465,331,136 -0.00(-0.11%)
Dec 28, 2018 3.299 3.433 3.256 3.340 628,750,272 +0.06(+1.89%)
Dec 27, 2018 3.273 3.308 3.128 3.278 636,788,928 -0.05(-1.45%)
Dec 26, 2018 3.222 3.327 3.110 3.326 694,406,912 +0.15(+4.74%)
Dec 24, 2018 3.161 3.248 3.111 3.176 464,026,592 -0.06(-1.92%)
Dec 21, 2018 3.403 3.436 3.210 3.238 864,094,912 -0.14(-4.09%)
Dec 20, 2018 3.453 3.544 3.316 3.376 749,120,640 -0.09(-2.46%)
Dec 19, 2018 3.638 3.692 3.409 3.461 744,862,080 -0.21(-5.74%)
Dec 18, 2018 3.632 3.757 3.605 3.672 563,743,488 +0.08(+2.34%)
Dec 17, 2018 3.630 3.702 3.530 3.588 662,662,592 -0.07(-1.96%)
Dec 14, 2018 3.679 3.763 3.636 3.660 472,013,888 -0.06(-1.64%)
Dec 13, 2018 3.768 3.833 3.684 3.721 471,193,024 -0.00(-0.01%)
Dec 12, 2018 3.709 3.818 3.619 3.721 653,910,528 +0.02(+0.48%)
Dec 11, 2018 3.887 3.896 3.624 3.703 671,168,000 -0.09(-2.42%)
Dec 10, 2018 3.643 3.820 3.640 3.795 628,870,720 +0.11(+2.88%)
Dec 07, 2018 3.960 3.970 3.639 3.689 681,956,096 -0.27(-6.75%)
Dec 06, 2018 3.784 3.961 3.769 3.956 691,160,192 +0.03(+0.75%)
Dec 04, 2018 4.204 4.209 3.911 3.926 812,441,728 -0.32(-7.60%)
Dec 03, 2018 4.313 4.365 4.182 4.249 890,217,152 +0.17(+4.04%)
Nov 30, 2018 3.942 4.095 3.891 4.084 729,863,808 +0.15(+3.86%)
Nov 29, 2018 3.998 4.036 3.902 3.932 544,929,216 -0.07(-1.69%)
Nov 28, 2018 3.960 4.005 3.827 4.000 803,759,232 +0.16(+4.12%)
Nov 27, 2018 3.798 3.924 3.762 3.842 737,156,416 +0.02(+0.44%)
Nov 26, 2018 3.746 3.835 3.662 3.825 813,651,392 +0.20(+5.55%)
Nov 23, 2018 3.581 3.738 3.568 3.623 412,147,616 +0.01(+0.20%)
Nov 21, 2018 3.616 3.616 3.616 0 -0.11(-2.93%)
Nov 20, 2018 3.350 3.855 3.331 3.725 1,690,709,888 +0.11(+3.03%)
Nov 19, 2018 4.043 4.044 3.614 3.616 1,695,038,336 -0.49(-12.00%)
Nov 16, 2018 4.081 4.265 4.038 4.109 1,964,371,968 -0.95(-18.76%)
Nov 15, 2018 4.922 5.130 4.885 5.058 798,855,296 +0.13(+2.64%)
Nov 14, 2018 5.155 5.170 4.819 4.928 525,349,280 -0.05(-1.06%)
Nov 13, 2018 4.835 5.103 4.829 4.981 642,796,800 +0.24(+5.15%)
Nov 12, 2018 5.047 5.070 4.714 4.736 616,046,208 -0.40(-7.84%)
Nov 09, 2018 5.058 5.231 5.024 5.140 413,420,160 -0.01(-0.16%)
Nov 08, 2018 5.283 5.283 5.094 5.148 510,826,688 -0.19(-3.65%)
Nov 07, 2018 5.341 5.433 5.277 5.342 483,306,496 +0.07(+1.29%)
Nov 06, 2018 5.284 5.369 5.237 5.274 298,758,656 -0.02(-0.34%)
Nov 05, 2018 5.357 5.381 5.130 5.292 379,180,704 -0.08(-1.47%)
Nov 02, 2018 5.441 5.548 5.253 5.371 453,157,472 -0.08(-1.46%)
Nov 01, 2018 5.305 5.460 5.177 5.450 566,155,008 +0.18(+3.45%)
Oct 31, 2018 5.239 5.312 5.098 5.268 745,809,088 +0.20(+3.86%)
Oct 30, 2018 4.662 5.083 4.638 5.073 806,889,856 +0.43(+9.36%)
Oct 29, 2018 5.098 5.101 4.398 4.638 757,972,288 -0.32(-6.39%)
Oct 26, 2018 4.956 5.119 4.826 4.955 665,073,792 -0.24(-4.59%)
Oct 25, 2018 4.885 5.241 4.840 5.194 951,584,832 +0.21(+4.23%)
Oct 24, 2018 5.485 5.532 4.969 4.983 883,324,288 -0.54(-9.79%)
Oct 23, 2018 5.508 5.602 5.415 5.524 625,826,496 -0.25(-4.39%)
Oct 22, 2018 5.779 5.880 5.674 5.778 368,901,280 +0.05(+0.89%)
Oct 19, 2018 6.041 6.061 5.690 5.727 613,875,520 -0.26(-4.33%)
Oct 18, 2018 6.144 6.183 5.925 5.986 524,075,488 -0.09(-1.45%)
Oct 17, 2018 6.206 6.244 6.024 6.074 329,634,912 -0.07(-1.13%)
Oct 16, 2018 5.996 6.154 5.946 6.143 408,188,864 +0.26(+4.44%)
Oct 15, 2018 6.147 6.147 5.881 5.882 449,628,576 -0.28(-4.53%)
Oct 12, 2018 6.135 6.236 5.989 6.161 608,501,184 +0.29(+4.85%)
Oct 11, 2018 6.052 6.186 5.854 5.876 724,928,192 -0.26(-4.30%)
Oct 10, 2018 6.529 6.575 6.137 6.140 684,366,720 -0.50(-7.48%)
Oct 09, 2018 6.621 6.716 6.567 6.636 273,541,056 -0.01(-0.09%)
Oct 08, 2018 6.660 6.776 6.499 6.641 408,694,048 -0.10(-1.52%)
Oct 05, 2018 6.954 7.017 6.686 6.744 426,817,984 -0.24(-3.38%)
Oct 04, 2018 7.129 7.153 6.901 6.979 391,274,880 -0.19(-2.59%)
Oct 03, 2018 7.230 7.237 7.060 7.165 320,643,488 +0.01(+0.09%)
Oct 02, 2018 7.203 7.316 7.136 7.159 383,904,384 -0.07(-1.00%)
Oct 01, 2018 7.101 7.298 7.062 7.231 621,990,400 +0.21(+2.97%)
Sep 28, 2018 6.815 7.045 6.787 7.022 709,705,280 +0.34(+5.09%)
Sep 27, 2018 6.706 6.727 6.650 6.682 214,443,120 +0.01(+0.18%)
Sep 26, 2018 6.712 6.753 6.654 6.670 268,569,248 -0.04(-0.56%)
Sep 25, 2018 6.706 6.733 6.620 6.707 280,381,856 +0.07(+1.02%)
Sep 24, 2018 6.552 6.643 6.464 6.640 293,949,024 +0.06(+0.85%)
Sep 21, 2018 6.666 6.712 6.550 6.583 435,313,696 -0.07(-1.06%)
Sep 20, 2018 6.673 6.716 6.600 6.654 430,656,992 -0.14(-2.10%)
Sep 19, 2018 6.754 6.815 6.703 6.797 224,813,040 +0.02(+0.35%)
Sep 18, 2018 6.849 6.953 6.766 6.773 299,541,664 -0.07(-1.06%)
Sep 17, 2018 6.882 6.931 6.826 6.845 205,328,800 -0.06(-0.90%)
Sep 14, 2018 6.872 6.974 6.835 6.908 387,100,672 +0.13(+1.88%)
Sep 13, 2018 6.769 6.872 6.751 6.781 305,188,512 +0.08(+1.17%)
Sep 12, 2018 6.777 6.797 6.545 6.702 419,172,384 -0.11(-1.69%)
Sep 11, 2018 6.819 6.907 6.798 6.817 243,109,136 -0.05(-0.70%)
Sep 10, 2018 6.816 6.895 6.772 6.865 220,203,952 +0.07(+1.06%)
Sep 07, 2018 6.722 6.920 6.677 6.794 295,544,800 -0.02(-0.32%)
Sep 06, 2018 6.941 6.943 6.782 6.815 322,865,664 -0.14(-2.05%)
Sep 05, 2018 7.072 7.107 6.876 6.957 393,235,040 -0.13(-1.86%)
Sep 04, 2018 7.001 7.127 6.972 7.089 391,871,968 +0.08(+1.08%)
Aug 31, 2018 7.014 7.014 7.014 0 +0.07(+1.03%)
Aug 30, 2018 6.928 7.040 6.905 6.942 346,218,176 -0.02(-0.24%)
Aug 29, 2018 6.845 6.984 6.824 6.959 420,119,680 +0.10(+1.50%)
Aug 28, 2018 6.888 6.911 6.735 6.856 475,041,216 -0.04(-0.55%)
Aug 27, 2018 6.832 6.969 6.800 6.894 505,618,592 +0.09(+1.35%)
Aug 24, 2018 6.676 6.817 6.672 6.802 531,746,976 +0.13(+2.02%)
Aug 23, 2018 6.529 6.734 6.515 6.668 720,632,512 +0.10(+1.53%)
Aug 22, 2018 6.297 6.573 6.294 6.568 749,670,976 +0.24(+3.75%)
Aug 21, 2018 6.210 6.335 6.190 6.330 672,984,384 +0.14(+2.21%)
Aug 20, 2018 6.077 6.327 5.965 6.193 854,483,840 +0.08(+1.23%)
Aug 17, 2018 6.321 6.321 6.091 6.118 1,143,697,920 -0.32(-4.90%)
Aug 16, 2018 6.545 6.547 6.372 6.433 797,980,224 -0.04(-0.63%)
Aug 15, 2018 6.554 6.588 6.395 6.474 590,953,728 -0.06(-0.90%)
Aug 14, 2018 6.507 6.547 6.423 6.533 465,210,112 +0.13(+2.07%)
Aug 13, 2018 6.376 6.522 6.374 6.400 374,625,312 +0.03(+0.52%)
Aug 10, 2018 6.326 6.400 6.315 6.367 256,739,376 -0.04(-0.65%)
Aug 09, 2018 6.476 6.478 6.401 6.409 204,227,104 -0.05(-0.76%)
Aug 08, 2018 6.422 6.503 6.387 6.458 261,965,808 +0.04(+0.57%)
Aug 07, 2018 6.397 6.440 6.370 6.421 258,122,480 +0.07(+1.15%)
Aug 06, 2018 6.287 6.351 6.240 6.348 207,519,424 +0.05(+0.77%)
Aug 03, 2018 6.287 6.324 6.270 6.300 214,384,352 +0.04(+0.59%)
Aug 02, 2018 6.087 6.267 6.028 6.263 269,449,664 +0.10(+1.68%)
Aug 01, 2018 6.150 6.206 6.095 6.159 282,779,072 +0.04(+0.66%)
Jul 31, 2018 6.090 6.194 6.051 6.119 283,825,312 +0.02(+0.30%)
Jul 30, 2018 6.312 6.318 6.065 6.101 340,269,984 -0.20(-3.13%)
Jul 27, 2018 6.405 6.412 6.243 6.298 295,552,832 -0.07(-1.11%)
Jul 26, 2018 6.274 6.405 6.257 6.368 325,048,352 +0.07(+1.18%)
Jul 25, 2018 6.306 6.166 6.294 320,139,360 +0.08(+1.27%)
Jul 24, 2018 6.281 6.368 6.197 6.215 354,670,240 -0.02(-0.28%)
Jul 23, 2018 6.243 6.244 6.079 6.232 301,271,520 -0.04(-0.59%)
Jul 20, 2018 6.334 6.258 6.269 222,586,464 -0.03(-0.45%)
Jul 19, 2018 6.271 6.332 6.255 6.298 235,687,920 +0.01(+0.13%)
Jul 18, 2018 6.332 6.346 6.238 6.290 277,602,272 -0.05(-0.78%)
Jul 17, 2018 6.152 6.355 6.127 6.339 362,070,944 +0.14(+2.21%)
Jul 16, 2018 6.202 6.256 6.190 6.202 196,839,024 -0.03(-0.45%)
Jul 13, 2018 6.230 247,274,240 -0.05(-0.76%)
Jul 12, 2018 6.231 6.326 6.221 6.278 345,508,992 +0.09(+1.49%)
Jul 11, 2018 6.235 6.270 6.175 6.185 367,218,784 -0.14(-2.26%)
Jul 10, 2018 6.241 6.351 6.200 6.328 358,425,312 +0.10(+1.60%)
Jul 09, 2018 6.255 6.257 6.149 6.228 303,455,360 +0.05(+0.78%)
Jul 06, 2018 6.041 6.189 6.019 6.180 296,486,112 +0.11(+1.90%)
Jul 05, 2018 5.974 6.070 5.935 6.066 305,951,968 +0.15(+2.49%)
Jul 03, 2018 5.918 5.918 5.918 0 -0.13(-2.23%)
Jul 02, 2018 5.850 6.057 5.829 6.053 357,590,624 +0.13(+2.25%)
Jun 29, 2018 6.085 6.097 5.919 5.920 392,475,456 -0.10(-1.64%)
Jun 28, 2018 5.880 6.031 5.873 6.019 338,064,608 +0.13(+2.18%)
Jun 27, 2018 6.091 6.158 5.885 5.890 453,973,408 -0.16(-2.59%)
Jun 26, 2018 6.090 6.138 5.996 6.047 478,825,312 +0.07(+1.20%)
Jun 25, 2018 6.163 6.167 5.886 5.975 665,957,568 -0.30(-4.71%)
Jun 22, 2018 6.446 6.459 6.255 6.271 434,353,376 -0.15(-2.40%)
Jun 21, 2018 6.587 6.606 6.417 6.425 359,545,152 -0.13(-1.98%)
Jun 20, 2018 6.543 6.608 6.504 6.555 369,698,272 +0.05(+0.82%)
Jun 19, 2018 6.520 6.588 6.373 6.501 595,023,936 -0.12(-1.86%)
Jun 18, 2018 6.584 6.642 6.557 6.624 356,104,128 -0.00(-0.06%)
Jun 15, 2018 6.684 6.670 6.629 432,453,856 -0.04(-0.62%)
Jun 14, 2018 6.603 6.727 6.588 6.670 430,021,440 +0.11(+1.72%)
Jun 13, 2018 6.563 6.639 6.548 6.557 338,242,848 -0.00(-0.07%)
Jun 12, 2018 6.539 6.574 6.489 6.562 319,198,304 +0.05(+0.75%)
Jun 11, 2018 6.541 6.583 6.500 6.513 265,329,568 -0.04(-0.63%)
Jun 08, 2018 6.496 6.597 6.477 6.554 360,619,776 -0.02(-0.24%)
Jun 07, 2018 6.622 6.634 6.478 6.570 369,383,456 -0.06(-0.85%)
Jun 06, 2018 6.629 6.626 371,411,680 +0.00(+0.03%)
Jun 05, 2018 6.622 6.662 6.576 6.624 391,667,328 +0.01(+0.08%)
Jun 04, 2018 6.472 6.641 6.440 6.618 641,806,464 +0.18(+2.81%)
Jun 01, 2018 6.347 6.444 6.338 6.438 422,159,648 +0.14(+2.15%)
May 31, 2018 6.290 6.377 6.279 6.302 493,703,648 -0.02(-0.32%)
May 30, 2018 6.246 6.331 6.221 6.322 390,987,936 +0.11(+1.77%)
May 29, 2018 6.211 6.281 6.165 6.212 352,622,176 -0.02(-0.28%)
May 25, 2018 6.229 6.229 6.229 0 +0.04(+0.64%)
May 24, 2018 6.182 6.232 6.128 6.189 437,416,576 +0.00(+0.06%)
May 23, 2018 6.004 6.187 6.004 6.186 442,831,424 +0.12(+2.00%)
May 22, 2018 6.117 6.142 6.003 6.065 518,302,080 -0.04(-0.63%)
May 21, 2018 6.244 6.248 6.009 6.103 640,569,088 -0.04(-0.69%)
May 18, 2018 6.242 6.306 6.141 6.146 483,942,592 -0.04(-0.71%)
May 17, 2018 6.149 6.285 6.133 6.190 519,648,576 +0.04(+0.69%)
May 16, 2018 6.097 6.210 6.060 6.147 554,014,144 +0.01(+0.18%)
May 15, 2018 6.317 6.320 6.035 6.136 963,358,592 -0.24(-3.84%)
May 14, 2018 6.399 6.459 6.357 6.381 523,167,552 +0.02(+0.33%)
May 11, 2018 6.317 6.492 6.261 6.360 1,215,020,928 -0.14(-2.15%)
May 10, 2018 6.445 6.509 6.427 6.500 989,771,776 +0.11(+1.70%)
May 09, 2018 6.277 6.394 6.250 6.392 596,360,064 +0.13(+2.15%)
May 08, 2018 6.214 6.260 6.165 6.257 506,554,336 +0.04(+0.69%)
May 07, 2018 6.080 6.272 6.069 6.214 687,814,528 +0.24(+4.02%)
May 04, 2018 5.793 5.977 5.776 5.974 400,847,808 +0.15(+2.61%)
May 03, 2018 5.687 5.849 5.642 5.822 442,821,248 +0.17(+2.95%)
May 02, 2018 5.672 5.717 5.629 5.655 268,183,312 -0.02(-0.37%)
May 01, 2018 5.612 5.679 5.552 5.676 253,238,016 +0.06(+1.00%)
Apr 30, 2018 5.672 5.722 5.600 5.620 327,889,792 -0.04(-0.63%)
Apr 27, 2018 5.735 5.755 5.613 5.656 401,036,192 +0.03(+0.49%)
Apr 26, 2018 5.577 5.636 5.511 5.628 374,634,848 +0.21(+3.95%)
Apr 25, 2018 5.497 5.537 5.255 5.414 588,240,448 -0.11(-2.05%)
Apr 24, 2018 5.620 5.717 5.461 5.527 414,607,424 -0.07(-1.20%)
Apr 23, 2018 5.733 5.785 5.568 5.594 427,518,464 -0.12(-2.11%)
Apr 20, 2018 5.715 5.800 5.684 5.715 386,378,208 -0.01(-0.14%)
Apr 19, 2018 5.791 5.825 5.667 5.723 471,961,984 -0.18(-3.10%)
Apr 18, 2018 5.885 5.978 5.817 5.907 391,160,160 -0.03(-0.49%)
Apr 17, 2018 5.837 5.957 5.781 5.936 447,250,432 +0.15(+2.61%)
Apr 16, 2018 5.792 5.818 5.689 5.785 350,625,024 -0.00(-0.00%)
Apr 13, 2018 5.926 5.935 5.736 5.785 503,269,568 -0.08(-1.32%)
Apr 12, 2018 5.747 5.880 5.703 5.862 593,038,912 +0.21(+3.70%)
Apr 11, 2018 5.680 5.722 5.620 5.653 460,064,128 -0.04(-0.73%)
Apr 10, 2018 5.615 5.722 5.558 5.695 763,778,816 +0.31(+5.80%)
Apr 09, 2018 5.417 5.547 5.363 5.383 498,986,944 +0.03(+0.54%)
Apr 06, 2018 5.428 5.537 5.324 5.354 663,297,088 -0.18(-3.22%)
Apr 05, 2018 5.712 5.726 5.460 5.532 697,824,000 -0.12(-2.15%)
Apr 04, 2018 5.373 5.664 5.348 5.653 788,654,464 +0.02(+0.39%)
Apr 03, 2018 5.692 5.756 5.531 5.631 667,166,848 +0.11(+1.95%)
Apr 02, 2018 5.716 5.864 5.435 5.524 922,146,816 -0.26(-4.55%)
Mar 29, 2018 5.787 5.787 5.787 0 +0.26(+4.63%)
Mar 28, 2018 5.601 5.732 5.422 5.531 945,977,536 -0.10(-1.85%)
Mar 27, 2018 6.191 6.247 5.494 5.635 1,408,778,880 -0.47(-7.76%)
Mar 26, 2018 5.947 6.110 5.895 6.109 611,440,640 +0.29(+4.94%)
Mar 23, 2018 6.057 6.060 5.810 5.822 735,960,448 -0.22(-3.67%)
Mar 22, 2018 6.147 6.194 6.006 6.043 550,778,304 -0.17(-2.70%)
Mar 21, 2018 6.230 6.297 6.180 6.211 438,528,608 -0.03(-0.41%)
Mar 20, 2018 6.025 6.276 6.025 6.237 554,562,624 +0.21(+3.56%)
Mar 19, 2018 6.202 6.230 5.922 6.022 713,908,928 -0.24(-3.78%)
Mar 16, 2018 6.247 6.277 6.209 6.259 399,643,008 +0.03(+0.46%)
Mar 15, 2018 6.229 6.313 6.188 6.231 402,057,952 +0.01(+0.24%)
Mar 14, 2018 6.233 6.261 6.153 6.216 505,154,528 +0.03(+0.42%)
Mar 13, 2018 6.284 6.360 6.148 6.190 619,849,600 -0.05(-0.82%)
Mar 12, 2018 6.172 6.322 6.164 6.241 605,060,224 +0.11(+1.81%)
Mar 09, 2018 6.075 6.143 6.058 6.130 505,760,960 +0.10(+1.72%)
Mar 08, 2018 6.071 6.071 5.982 6.027 410,308,864 -0.02(-0.27%)
Mar 07, 2018 6.096 6.043 581,188,480 -0.01(-0.13%)
Mar 06, 2018 5.975 6.071 5.931 6.051 632,552,512 +0.16(+2.76%)
Mar 05, 2018 5.860 5.928 5.735 5.889 620,151,488 -0.02(-0.38%)
Mar 02, 2018 5.694 5.917 5.544 5.911 913,852,096 +0.11(+1.86%)
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.