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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 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 (%)
Feb 27, 2009 0.2008 0.2112 0.1993 0.2065 757,251,072 +0.00(+0.24%)
Feb 26, 2009 0.2065 0.2130 0.2035 0.2060 1,120,198,400 +0.01(+3.25%)
Feb 25, 2009 0.1968 0.2055 0.1900 0.1995 704,020,736 +0.00(+1.14%)
Feb 24, 2009 0.1821 0.1975 0.1818 0.1973 661,082,048 +0.02(+8.95%)
Feb 23, 2009 0.1930 0.1940 0.1798 0.1811 681,156,416 -0.01(-4.60%)
Feb 20, 2009 0.1826 0.1928 0.1808 0.1898 771,877,696 +0.00(+2.56%)
Feb 19, 2009 0.2045 0.2063 0.1851 0.1851 745,749,056 -0.02(-7.71%)
Feb 18, 2009 0.1953 0.2070 0.1950 0.2005 647,781,952 +0.01(+2.68%)
Feb 17, 2009 0.1995 0.2043 0.1945 0.1953 781,620,608 -0.01(-5.78%)
Feb 13, 2009 0.2028 0.2098 0.2013 0.2073 766,121,024 -0.00(-0.12%)
Feb 12, 2009 0.2005 0.2088 0.1960 0.2075 1,026,443,584 +0.00(+2.09%)
Feb 11, 2009 0.2139 0.2217 0.1960 0.2033 1,988,096,512 -0.03(-12.55%)
Feb 10, 2009 0.2427 0.2459 0.2280 0.2324 1,130,506,368 -0.01(-4.31%)
Feb 09, 2009 0.2452 0.2487 0.2362 0.2429 717,822,080 -0.00(-1.32%)
Feb 06, 2009 0.2342 0.2477 0.2302 0.2462 1,160,847,744 +0.01(+5.45%)
Feb 05, 2009 0.2117 0.2359 0.2095 0.2334 921,367,168 +0.02(+7.34%)
Feb 04, 2009 0.2120 0.2282 0.2120 0.2175 781,076,096 +0.01(+2.83%)
Feb 03, 2009 0.2095 0.2132 0.2038 0.2115 397,885,504 +0.00(+1.19%)
Feb 02, 2009 0.1953 0.2112 0.1943 0.2090 579,358,016 +0.01(+5.41%)
Jan 30, 2009 0.2050 0.2105 0.1958 0.1983 507,956,672 -0.01(-3.99%)
Jan 29, 2009 0.2120 0.2145 0.2055 0.2065 414,102,336 -0.01(-5.80%)
Jan 28, 2009 0.2180 0.2227 0.2110 0.2192 725,465,792 +0.01(+4.15%)
Jan 27, 2009 0.2020 0.2120 0.2013 0.2105 727,017,472 +0.01(+5.90%)
Jan 26, 2009 0.1932 0.2046 0.1900 0.1988 583,123,392 +0.01(+3.37%)
Jan 23, 2009 0.1798 0.1980 0.1796 0.1923 635,113,536 +0.01(+3.91%)
Jan 22, 2009 0.1826 0.1900 0.1783 0.1851 548,951,680 -0.00(-1.85%)
Jan 21, 2009 0.1833 0.1898 0.1766 0.1886 650,005,120 +0.01(+4.85%)
Jan 20, 2009 0.1988 0.1995 0.1783 0.1798 707,457,344 -0.02(-9.76%)
Jan 16, 2009 0.1940 0.2010 0.1878 0.1993 833,289,792 +0.01(+5.55%)
Jan 15, 2009 0.1833 0.1918 0.1796 0.1888 1,000,567,232 +0.01(+3.56%)
Jan 14, 2009 0.1841 0.1863 0.1796 0.1823 977,216,384 -0.01(-4.44%)
Jan 13, 2009 0.1833 0.1980 0.1798 0.1908 1,828,703,744 +0.00(+0.53%)
Jan 12, 2009 0.1978 0.1988 0.1871 0.1898 647,018,240 -0.01(-4.04%)
Jan 09, 2009 0.2095 0.2095 0.1973 0.1978 763,201,024 -0.01(-5.60%)
Jan 08, 2009 0.2122 0.2122 0.1965 0.2095 1,016,896,832 -0.01(-2.55%)
Jan 07, 2009 0.2235 0.2235 0.2072 0.2150 872,154,560 -0.01(-6.02%)
Jan 06, 2009 0.2277 0.2352 0.2227 0.2288 659,458,880 +0.01(+3.40%)
Jan 05, 2009 0.2147 0.2262 0.2132 0.2212 707,406,400 +0.00(+1.84%)
Jan 02, 2009 0.2013 0.2187 0.2005 0.2172 498,425,728 +0.02(+7.93%)
Dec 31, 2008 0.1975 0.2063 0.1940 0.2013 442,665,888 +0.00(+0.62%)
Dec 30, 2008 0.1958 0.2030 0.1913 0.2000 410,827,264 +0.01(+3.48%)
Dec 29, 2008 0.1898 0.1933 0.1776 0.1933 461,257,088 +0.01(+3.20%)
Dec 26, 2008 0.1925 0.1950 0.1821 0.1873 226,688,160 -0.01(-2.72%)
Dec 24, 2008 0.1933 0.1980 0.1886 0.1925 147,122,000 -0.00(-2.40%)
Dec 23, 2008 0.2013 0.2055 0.1943 0.1973 378,448,864 -0.00(-1.37%)
Dec 22, 2008 0.2157 0.2162 0.1923 0.2000 523,697,760 -0.01(-5.87%)
Dec 19, 2008 0.2137 0.2220 0.2117 0.2125 621,768,640 +0.00(+0.71%)
Dec 18, 2008 0.2310 0.2317 0.2083 0.2110 552,068,352 -0.02(-9.23%)
Dec 17, 2008 0.2175 0.2357 0.2145 0.2324 675,942,272 +0.01(+4.95%)
Dec 16, 2008 0.2095 0.2220 0.2075 0.2215 523,178,848 +0.01(+6.73%)
Dec 15, 2008 0.2157 0.2170 0.2008 0.2075 478,125,408 -0.01(-3.26%)
Dec 12, 2008 0.1983 0.2157 0.1943 0.2145 680,886,400 +0.01(+5.01%)
Dec 11, 2008 0.2120 0.2195 0.2018 0.2043 584,076,480 -0.01(-4.21%)
Dec 10, 2008 0.1985 0.2182 0.1953 0.2132 963,398,144 +0.02(+9.47%)
Dec 09, 2008 0.1753 0.2018 0.1733 0.1948 831,720,960 +0.02(+9.69%)
Dec 08, 2008 0.1871 0.1908 0.1733 0.1776 709,652,608 -0.01(-3.26%)
Dec 05, 2008 0.1711 0.1843 0.1681 0.1836 439,541,824 +0.01(+3.95%)
Dec 04, 2008 0.1853 0.1945 0.1723 0.1766 467,394,400 -0.01(-6.60%)
Dec 03, 2008 0.1798 0.1893 0.1713 0.1891 586,016,000 +0.01(+5.13%)
Dec 02, 2008 0.1736 0.1819 0.1713 0.1798 481,124,128 +0.01(+5.56%)
Dec 01, 2008 0.1788 0.1806 0.1702 0.1703 548,406,784 -0.02(-8.57%)
Nov 28, 2008 0.1868 0.1896 0.1838 0.1863 176,305,376 -0.00(-1.84%)
Nov 26, 2008 0.1713 0.1903 0.1703 0.1898 602,211,968 +0.02(+8.87%)
Nov 25, 2008 0.1771 0.1775 0.1693 0.1743 529,505,440 +0.00(+2.79%)
Nov 24, 2008 0.1689 0.1716 0.1596 0.1696 601,728,064 +0.01(+6.58%)
Nov 21, 2008 0.1519 0.1591 0.1434 0.1591 600,780,800 +0.01(+8.14%)
Nov 20, 2008 0.1541 0.1619 0.1454 0.1472 849,038,336 -0.01(-5.30%)
Nov 19, 2008 0.1679 0.1721 0.1546 0.1554 501,402,688 -0.01(-8.25%)
Nov 18, 2008 0.1786 0.1796 0.1636 0.1693 566,030,976 -0.01(-3.28%)
Nov 17, 2008 0.1771 0.1818 0.1733 0.1751 389,139,424 -0.00(-2.09%)
Nov 14, 2008 0.1900 0.1910 0.1781 0.1788 742,888,576 -0.02(-9.70%)
Nov 13, 2008 0.1746 0.1983 0.1711 0.1980 799,112,896 +0.01(+8.17%)
Nov 12, 2008 0.1886 0.1930 0.1808 0.1831 646,661,696 -0.01(-5.90%)
Nov 11, 2008 0.2005 0.2020 0.1924 0.1945 577,846,976 -0.01(-4.41%)
Nov 10, 2008 0.2257 0.2270 0.1988 0.2035 577,758,272 -0.01(-6.42%)
Nov 07, 2008 0.2165 0.2262 0.2020 0.2175 1,134,879,488 +0.03(+14.44%)
Nov 06, 2008 0.1998 0.2073 0.1896 0.1900 800,499,072 -0.02(-10.46%)
Nov 05, 2008 0.2157 0.2220 0.2122 0.2122 789,572,096 -0.01(-5.23%)
Nov 04, 2008 0.2177 0.2240 0.2120 0.2240 621,026,880 +0.01(+6.40%)
Nov 03, 2008 0.2195 0.2272 0.2070 0.2105 725,667,904 -0.01(-3.65%)
Oct 31, 2008 0.2085 0.2227 0.2080 0.2185 610,292,992 +0.00(+1.51%)
Oct 30, 2008 0.2182 0.2195 0.2020 0.2152 658,857,024 +0.01(+4.23%)
Oct 29, 2008 0.1988 0.2195 0.1978 0.2065 979,635,840 +0.01(+3.24%)
Oct 28, 2008 0.1831 0.2003 0.1798 0.2000 851,935,936 +0.03(+15.06%)
Oct 27, 2008 0.1639 0.1841 0.1586 0.1738 700,588,608 +0.01(+5.45%)
Oct 24, 2008 0.1496 0.1733 0.1489 0.1649 800,244,928 +0.00(+1.07%)
Oct 23, 2008 0.1723 0.1766 0.1561 0.1631 834,160,320 -0.01(-5.63%)
Oct 22, 2008 0.1771 0.1846 0.1681 0.1728 602,511,232 -0.01(-3.75%)
Oct 21, 2008 0.1908 0.1928 0.1786 0.1796 660,193,216 -0.01(-7.69%)
Oct 20, 2008 0.1973 0.1988 0.1898 0.1945 597,132,992 +0.00(+1.96%)
Oct 17, 2008 0.1866 0.2018 0.1831 0.1908 841,427,712 -0.00(-0.65%)
Oct 16, 2008 0.1803 0.1930 0.1721 0.1920 1,021,396,736 +0.02(+9.69%)
Oct 15, 2008 0.1950 0.1960 0.1751 0.1751 856,084,672 -0.02(-10.80%)
Oct 14, 2008 0.2083 0.2095 0.1908 0.1963 1,211,924,736 -0.00(-2.24%)
Oct 13, 2008 0.1843 0.2010 0.1821 0.2008 918,683,392 +0.03(+18.21%)
Oct 10, 2008 0.1576 0.1828 0.1566 0.1698 1,203,328,896 -0.00(-1.59%)
Oct 09, 2008 0.1910 0.1938 0.1706 0.1726 911,629,440 -0.01(-6.36%)
Oct 08, 2008 0.1741 0.1950 0.1723 0.1843 1,222,339,712 +0.00(+2.07%)
Oct 07, 2008 0.2028 0.2033 0.1791 0.1806 1,062,491,904 -0.02(-7.77%)
Oct 06, 2008 0.2145 0.2150 0.1823 0.1958 1,681,338,112 -0.03(-13.07%)
Oct 03, 2008 0.2364 0.2432 0.2237 0.2252 943,486,592 -0.01(-3.22%)
Oct 02, 2008 0.2614 0.2614 0.2315 0.2327 789,569,088 -0.03(-10.37%)
Oct 01, 2008 0.2631 0.2679 0.2549 0.2596 558,524,096 -0.01(-2.80%)
Sep 30, 2008 0.2559 0.2696 0.2532 0.2671 660,703,616 +0.02(+6.04%)
Sep 29, 2008 0.2838 0.2873 0.2494 0.2519 977,547,072 -0.04(-13.60%)
Sep 26, 2008 0.2791 0.2936 0.2739 0.2916 648,385,536 +0.01(+1.92%)
Sep 25, 2008 0.2806 0.2928 0.2758 0.2861 589,673,856 +0.01(+1.96%)
Sep 24, 2008 0.2671 0.2861 0.2656 0.2806 868,085,120 +0.01(+3.69%)
Sep 23, 2008 0.2763 0.2866 0.2696 0.2706 823,412,928 -0.01(-2.86%)
Sep 22, 2008 0.2823 0.2906 0.2771 0.2786 701,728,576 -0.01(-2.10%)
Sep 19, 2008 0.2846 0.2868 0.2717 0.2846 1,120,587,648 +0.01(+4.77%)
Sep 18, 2008 0.2524 0.2848 0.2519 0.2716 1,597,894,144 +0.02(+8.90%)
Sep 17, 2008 0.2337 0.2549 0.2315 0.2494 1,393,519,104 +0.01(+4.27%)
Sep 16, 2008 0.2237 0.2409 0.2195 0.2392 1,243,717,888 +0.01(+3.12%)
Sep 15, 2008 0.2452 0.2489 0.2290 0.2320 865,971,648 -0.02(-8.73%)
Sep 12, 2008 0.2546 0.2564 0.2397 0.2541 1,212,143,232 -0.00(-1.07%)
Sep 11, 2008 0.2544 0.2624 0.2484 0.2569 1,069,499,712 -0.01(-4.81%)
Sep 10, 2008 0.2729 0.2783 0.2681 0.2699 645,806,784 +0.00(+0.09%)
Sep 09, 2008 0.2781 0.2951 0.2686 0.2696 1,100,893,952 -0.01(-3.40%)
Sep 08, 2008 0.2938 0.2938 0.2743 0.2791 1,317,903,744 -0.01(-4.11%)
Sep 05, 2008 0.2843 0.2918 0.2841 0.2911 793,150,656 +0.00(+1.48%)
Sep 04, 2008 0.2876 0.2906 0.2851 0.2868 717,790,848 -0.00(-1.37%)
Sep 03, 2008 0.3030 0.3043 0.2881 0.2908 716,546,624 -0.02(-5.36%)
Sep 02, 2008 0.3205 0.3232 0.3030 0.3073 695,618,432 -0.01(-2.53%)
Aug 29, 2008 0.3232 0.3242 0.3143 0.3153 517,233,472 -0.01(-3.81%)
Aug 28, 2008 0.3295 0.3330 0.3245 0.3277 365,609,760 -0.00(-0.38%)
Aug 27, 2008 0.3190 0.3330 0.3160 0.3290 450,425,088 +0.00(+0.76%)
Aug 26, 2008 0.3362 0.3365 0.3230 0.3265 614,600,576 -0.01(-2.39%)
Aug 25, 2008 0.3375 0.3454 0.3335 0.3345 472,705,408 -0.00(-1.47%)
Aug 22, 2008 0.3422 0.3462 0.3322 0.3394 460,472,864 -0.00(-0.07%)
Aug 21, 2008 0.3449 0.3477 0.3327 0.3397 1,023,976,128 -0.01(-3.27%)
Aug 20, 2008 0.3397 0.3522 0.3372 0.3512 1,144,946,816 +0.02(+4.92%)
Aug 19, 2008 0.3230 0.3367 0.3230 0.3347 1,016,472,832 +0.00(+1.51%)
Aug 18, 2008 0.3255 0.3327 0.3220 0.3297 896,110,976 +0.01(+2.01%)
Aug 15, 2008 0.3300 0.3337 0.3210 0.3232 779,682,048 -0.00(-0.31%)
Aug 14, 2008 0.3035 0.3365 0.3035 0.3242 1,639,014,144 +0.02(+6.04%)
Aug 13, 2008 0.2980 0.3103 0.2908 0.3058 2,100,167,040 +0.03(+10.75%)
Aug 12, 2008 0.2823 0.2831 0.2721 0.2761 1,412,097,408 -0.00(-1.42%)
Aug 11, 2008 0.2763 0.2868 0.2753 0.2801 1,198,045,696 +0.01(+2.09%)
Aug 08, 2008 0.2843 0.2868 0.2734 0.2743 855,592,960 -0.01(-2.74%)
Aug 07, 2008 0.2841 0.2968 0.2788 0.2821 821,164,608 -0.00(-1.57%)
Aug 06, 2008 0.2798 0.2891 0.2709 0.2866 816,659,456 +0.01(+2.68%)
Aug 05, 2008 0.2689 0.2791 0.2659 0.2791 687,458,432 +0.02(+5.77%)
Aug 04, 2008 0.2704 0.2719 0.2631 0.2639 523,252,352 -0.01(-2.40%)
Aug 01, 2008 0.2778 0.2788 0.2669 0.2704 883,174,336 -0.01(-5.24%)
Jul 31, 2008 0.2856 0.2916 0.2823 0.2853 488,381,952 -0.00(-0.35%)
Jul 30, 2008 0.2963 0.2968 0.2798 0.2863 589,837,568 -0.00(-1.46%)
Jul 29, 2008 0.2881 0.2978 0.2848 0.2906 766,389,504 +0.00(+1.04%)
Jul 28, 2008 0.2846 0.2970 0.2833 0.2876 736,017,152 -0.00(-0.26%)
Jul 25, 2008 0.2778 0.2893 0.2721 0.2883 1,042,061,248 +0.01(+4.80%)
Jul 24, 2008 0.2893 0.2921 0.2743 0.2751 707,298,304 -0.02(-5.89%)
Jul 23, 2008 0.2858 0.2953 0.2846 0.2923 596,284,672 +0.01(+2.99%)
Jul 22, 2008 0.2873 0.2886 0.2783 0.2838 557,199,552 -0.01(-2.15%)
Jul 21, 2008 0.2928 0.2970 0.2876 0.2901 572,927,872 +0.00(+0.61%)
Jul 18, 2008 0.2813 0.2901 0.2734 0.2883 901,846,976 +0.00(+1.76%)
Jul 17, 2008 0.2868 0.2868 0.2724 0.2833 864,096,320 +0.00(+0.35%)
Jul 16, 2008 0.2818 0.2898 0.2741 0.2823 1,036,839,680 +0.00(+0.53%)
Jul 15, 2008 0.2753 0.2866 0.2669 0.2808 1,125,130,240 +0.00(+1.08%)
Jul 14, 2008 0.2933 0.2955 0.2758 0.2778 884,401,408 -0.01(-4.54%)
Jul 11, 2008 0.2881 0.2983 0.2823 0.2911 809,672,384 -0.00(-1.02%)
Jul 10, 2008 0.2964 0.2998 0.2886 0.2941 1,057,986,688 -0.00(-0.25%)
Jul 09, 2008 0.3008 0.3053 0.2947 0.2948 1,416,378,752 -0.01(-1.75%)
Jul 08, 2008 0.3038 0.3113 0.2943 0.3000 1,809,663,872 -0.00(-0.58%)
Jul 07, 2008 0.3163 0.3182 0.2933 0.3018 2,203,696,128 -0.01(-3.12%)
Jul 04, 2008 0.3237 0.3275 0.3093 0.3115 2,995,297,280 +0.00(+0.00%)
Jul 03, 2008 0.3237 0.3275 0.3093 0.3115 2,995,297,280 -0.14(-30.73%)
Jul 02, 2008 0.4654 0.4684 0.4489 0.4497 765,003,200 -0.02(-3.84%)
Jul 01, 2008 0.4614 0.4681 0.4529 0.4676 883,580,608 +0.00(+0.16%)
Jun 30, 2008 0.4754 0.4796 0.4637 0.4669 655,534,144 -0.01(-2.90%)
Jun 27, 2008 0.4776 0.4836 0.4666 0.4809 589,889,536 +0.01(+1.10%)
Jun 26, 2008 0.4863 0.4901 0.4755 0.4756 847,821,568 -0.03(-5.12%)
Jun 25, 2008 0.5063 0.5100 0.4933 0.5013 903,251,520 +0.00(+0.55%)
Jun 24, 2008 0.4799 0.5100 0.4799 0.4986 1,081,479,040 +0.02(+3.31%)
Jun 23, 2008 0.4966 0.4971 0.4784 0.4826 778,451,456 -0.01(-2.07%)
Jun 20, 2008 0.4844 0.4983 0.4841 0.4928 742,760,320 -0.00(-0.50%)
Jun 19, 2008 0.4993 0.5063 0.4834 0.4953 790,832,384 -0.00(-0.25%)
Jun 18, 2008 0.5063 0.5238 0.4883 0.4966 1,067,949,120 -0.01(-2.93%)
Jun 17, 2008 0.5317 0.5320 0.5103 0.5115 689,539,392 -0.01(-2.43%)
Jun 16, 2008 0.5258 0.5307 0.5200 0.5243 632,062,336 -0.01(-1.36%)
Jun 13, 2008 0.5340 0.5402 0.5158 0.5315 707,419,136 -0.00(-0.33%)
Jun 12, 2008 0.5420 0.5524 0.5287 0.5332 827,894,912 +0.00(+0.61%)
Jun 11, 2008 0.5559 0.5694 0.5292 0.5300 1,001,604,352 -0.03(-4.67%)
Jun 10, 2008 0.5644 0.5756 0.5522 0.5559 1,228,156,416 -0.03(-5.91%)
Jun 09, 2008 0.5966 0.6048 0.5789 0.5909 639,426,432 -0.01(-1.54%)
Jun 06, 2008 0.6123 0.6130 0.5966 0.6001 786,818,560 -0.02(-3.18%)
Jun 05, 2008 0.6255 0.6323 0.6128 0.6198 829,978,304 +0.02(+2.52%)
Jun 04, 2008 0.5844 0.6058 0.5811 0.6046 833,774,592 +0.01(+1.17%)
Jun 03, 2008 0.6205 0.6215 0.5904 0.5976 842,930,176 -0.02(-3.39%)
Jun 02, 2008 0.6160 0.6233 0.6093 0.6185 736,396,608 +0.00(+0.40%)
May 30, 2008 0.6033 0.6180 0.6016 0.6160 832,209,152 +0.03(+5.02%)
May 29, 2008 0.5884 0.5894 0.5759 0.5866 692,710,656 -0.00(-0.25%)
May 28, 2008 0.5986 0.6001 0.5814 0.5881 753,616,512 +0.01(+0.94%)
May 27, 2008 0.5774 0.5834 0.5664 0.5826 834,833,472 +0.01(+1.08%)
May 26, 2008 0.5889 0.5936 0.5679 0.5764 804,579,904 +0.00(+0.00%)
May 23, 2008 0.5889 0.5936 0.5679 0.5764 804,571,904 -0.01(-2.28%)
May 22, 2008 0.5841 0.5946 0.5749 0.5899 694,745,920 +0.01(+2.43%)
May 21, 2008 0.5821 0.6046 0.5746 0.5759 1,069,184,192 -0.00(-0.82%)
May 20, 2008 0.5799 0.5866 0.5739 0.5806 773,164,928 -0.02(-2.59%)
May 19, 2008 0.6091 0.6313 0.5918 0.5961 1,161,299,200 -0.01(-2.09%)
May 16, 2008 0.6031 0.6101 0.5894 0.6088 1,094,164,608 +0.02(+2.65%)
May 15, 2008 0.5492 0.5956 0.5467 0.5931 1,167,400,320 +0.04(+7.75%)
May 14, 2008 0.5415 0.5647 0.5347 0.5504 752,833,600 +0.02(+2.94%)
May 13, 2008 0.5487 0.5487 0.5307 0.5347 849,789,568 -0.01(-2.06%)
May 12, 2008 0.5692 0.5692 0.5405 0.5460 1,009,036,480 -0.02(-2.84%)
May 09, 2008 0.5490 0.5844 0.5480 0.5619 2,034,045,952 +0.01(+2.64%)
May 08, 2008 0.5532 0.5549 0.5240 0.5475 1,355,655,040 -0.00(-0.27%)
May 07, 2008 0.5634 0.5709 0.5442 0.5490 717,294,016 -0.01(-2.31%)
May 06, 2008 0.5462 0.5632 0.5377 0.5619 730,407,872 +0.01(+2.60%)
May 05, 2008 0.5579 0.5604 0.5465 0.5477 945,631,488 -0.01(-2.49%)
May 02, 2008 0.5509 0.5617 0.5426 0.5617 1,133,739,520 +0.03(+4.74%)
May 01, 2008 0.5188 0.5375 0.5163 0.5362 1,017,161,280 +0.02(+4.62%)
Apr 30, 2008 0.5097 0.5180 0.5063 0.5125 1,070,392,960 +0.01(+1.73%)
Apr 29, 2008 0.4881 0.5100 0.4881 0.5038 574,977,536 +0.01(+2.07%)
Apr 28, 2008 0.5003 0.5078 0.4916 0.4936 536,966,784 -0.01(-1.79%)
Apr 25, 2008 0.5023 0.5038 0.4866 0.5026 553,512,320 +0.00(+1.00%)
Apr 24, 2008 0.5128 0.5153 0.4901 0.4976 657,463,360 -0.01(-2.40%)
Apr 23, 2008 0.4931 0.5153 0.4866 0.5098 1,022,951,424 +0.02(+4.82%)
Apr 22, 2008 0.4866 0.4918 0.4759 0.4863 589,057,216 -0.01(-1.86%)
Apr 21, 2008 0.4706 0.4988 0.4706 0.4956 681,504,448 +0.02(+4.47%)
Apr 18, 2008 0.4776 0.4819 0.4679 0.4744 574,896,192 +0.01(+2.37%)
Apr 17, 2008 0.4482 0.4651 0.4479 0.4634 598,378,560 -0.01(-1.38%)
Apr 16, 2008 0.4691 0.4759 0.4609 0.4699 648,456,768 +0.02(+3.97%)
Apr 15, 2008 0.4489 0.4537 0.4392 0.4519 434,974,208 +0.01(+1.17%)
Apr 14, 2008 0.4604 0.4614 0.4439 0.4467 781,830,336 -0.02(-3.35%)
Apr 11, 2008 0.4627 0.4893 0.4592 0.4622 1,108,492,288 -0.03(-6.79%)
Apr 10, 2008 0.4916 0.5115 0.4811 0.4958 1,094,766,976 +0.01(+1.95%)
Apr 09, 2008 0.4824 0.4913 0.4779 0.4863 676,933,248 +0.01(+1.99%)
Apr 08, 2008 0.4739 0.4923 0.4739 0.4769 640,986,624 -0.00(-0.57%)
Apr 07, 2008 0.4799 0.4868 0.4759 0.4796 731,689,536 +0.01(+2.40%)
Apr 04, 2008 0.4883 0.4908 0.4671 0.4684 1,531,016,320 -0.03(-6.01%)
Apr 03, 2008 0.5036 0.5043 0.4836 0.4983 843,964,352 -0.01(-1.87%)
Apr 02, 2008 0.5253 0.5253 0.5038 0.5078 617,994,112 -0.02(-3.05%)
Apr 01, 2008 0.5083 0.5250 0.5011 0.5238 678,472,896 +0.03(+6.11%)
Mar 31, 2008 0.4961 0.5053 0.4873 0.4936 571,339,968 +0.00(+0.56%)
Mar 28, 2008 0.4968 0.5036 0.4873 0.4908 563,114,368 +0.01(+1.50%)
Mar 27, 2008 0.4831 0.4968 0.4756 0.4836 602,730,496 -0.01(-1.42%)
Mar 26, 2008 0.5001 0.5036 0.4851 0.4906 723,449,088 -0.02(-3.20%)
Mar 25, 2008 0.5018 0.5163 0.4971 0.5068 737,136,704 +0.01(+1.45%)
Mar 24, 2008 0.4721 0.5023 0.4704 0.4996 889,560,960 +0.04(+8.15%)
Mar 21, 2008 0.4457 0.4629 0.4377 0.4619 635,001,664 +0.00(+0.00%)
Mar 20, 2008 0.4457 0.4629 0.4377 0.4619 634,978,304 +0.02(+4.87%)
Mar 19, 2008 0.4622 0.4686 0.4405 0.4405 882,560,000 -0.03(-6.91%)
Mar 18, 2008 0.4559 0.4739 0.4430 0.4731 1,077,824,128 +0.03(+6.22%)
Mar 17, 2008 0.4370 0.4609 0.4317 0.4454 803,523,392 -0.01(-2.51%)
Mar 14, 2008 0.4938 0.4943 0.4534 0.4569 1,157,663,360 -0.03(-7.01%)
Mar 13, 2008 0.4547 0.4983 0.4519 0.4913 1,223,455,488 +0.03(+6.37%)
Mar 12, 2008 0.4794 0.4836 0.4579 0.4619 745,124,544 -0.01(-2.73%)
Mar 11, 2008 0.4739 0.4796 0.4549 0.4749 860,131,136 +0.02(+3.31%)
Mar 10, 2008 0.4816 0.4876 0.4589 0.4597 778,381,184 -0.03(-5.73%)
Mar 07, 2008 0.4859 0.5068 0.4739 0.4876 769,315,456 -0.01(-1.46%)
Mar 06, 2008 0.5215 0.5250 0.4941 0.4948 1,077,439,488 -0.03(-6.28%)
Mar 05, 2008 0.5270 0.5405 0.5215 0.5280 646,181,440 +0.01(+1.15%)
Mar 04, 2008 0.5238 0.5248 0.5016 0.5220 780,731,712 -0.01(-0.99%)
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.