Skip to main content

NVIDIA Corp (NQ: NVDA )

115.27 -0.32 (-0.28%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 0.3225 0.3248 0.3174 0.3190 582,616,320 +0.00(+0.28%)
Mar 29, 2007 0.3287 0.3291 0.3129 0.3181 720,535,232 -0.01(-1.75%)
Mar 28, 2007 0.3273 0.3301 0.3232 0.3238 465,304,320 -0.01(-1.91%)
Mar 27, 2007 0.3357 0.3363 0.3298 0.3301 470,116,544 -0.01(-1.88%)
Mar 26, 2007 0.3360 0.3392 0.3303 0.3364 448,391,584 +0.00(+0.20%)
Mar 23, 2007 0.3370 0.3430 0.3333 0.3358 525,878,080 -0.00(-1.11%)
Mar 22, 2007 0.3325 0.3415 0.3310 0.3395 813,202,496 +0.01(+2.20%)
Mar 21, 2007 0.3270 0.3374 0.3208 0.3322 1,393,788,288 +0.02(+5.71%)
Mar 20, 2007 0.3148 0.3220 0.3130 0.3143 658,207,232 -0.00(-0.49%)
Mar 19, 2007 0.3159 0.3209 0.3148 0.3158 462,653,696 +0.00(+0.49%)
Mar 16, 2007 0.3175 0.3180 0.3120 0.3143 526,783,456 -0.00(-0.94%)
Mar 15, 2007 0.3197 0.3226 0.3124 0.3172 657,373,696 -0.00(-1.00%)
Mar 14, 2007 0.3229 0.3248 0.3108 0.3205 973,876,864 -0.00(-0.48%)
Mar 13, 2007 0.3362 0.3348 0.3218 0.3220 618,274,752 -0.01(-4.22%)
Mar 12, 2007 0.3371 0.3411 0.3339 0.3362 429,109,568 -0.00(-0.59%)
Mar 09, 2007 0.3458 0.3503 0.3343 0.3382 556,616,512 -0.00(-1.01%)
Mar 08, 2007 0.3350 0.3454 0.3348 0.3416 772,440,832 +0.01(+4.12%)
Mar 07, 2007 0.3360 0.3375 0.3267 0.3281 813,750,208 -0.01(-2.82%)
Mar 06, 2007 0.3258 0.3413 0.3245 0.3376 807,887,104 +0.02(+5.90%)
Mar 05, 2007 0.3242 0.3307 0.3177 0.3188 665,246,464 -0.01(-3.39%)
Mar 02, 2007 0.3364 0.3405 0.3293 0.3300 684,349,056 -0.01(-2.78%)
Mar 01, 2007 0.3362 0.3457 0.3318 0.3394 839,253,376 -0.00(-1.23%)
Feb 28, 2007 0.3446 0.3511 0.3404 0.3436 782,188,480 -0.00(-0.58%)
Feb 27, 2007 0.3525 0.3608 0.3451 0.3456 721,222,784 -0.01(-3.02%)
Feb 26, 2007 0.3629 0.3657 0.3558 0.3564 495,602,400 -0.01(-1.53%)
Feb 23, 2007 0.3662 0.3665 0.3618 0.3619 404,171,008 -0.00(-0.24%)
Feb 22, 2007 0.3661 0.3720 0.3619 0.3628 657,220,032 +0.00(+0.65%)
Feb 21, 2007 0.3629 0.3668 0.3568 0.3605 656,929,856 -0.01(-1.48%)
Feb 20, 2007 0.3633 0.3679 0.3607 0.3659 627,093,184 +0.00(+0.89%)
Feb 16, 2007 0.3726 0.3730 0.3616 0.3627 917,260,736 -0.01(-3.05%)
Feb 15, 2007 0.3717 0.3760 0.3681 0.3741 489,841,984 +0.00(+0.60%)
Feb 14, 2007 0.3802 0.3824 0.3710 0.3719 1,084,427,648 -0.00(-1.32%)
Feb 13, 2007 0.3759 0.3799 0.3721 0.3769 859,607,616 +0.01(+1.89%)
Feb 12, 2007 0.3646 0.3778 0.3607 0.3699 791,291,200 +0.01(+2.21%)
Feb 09, 2007 0.3830 0.3862 0.3605 0.3619 940,180,928 -0.02(-5.03%)
Feb 08, 2007 0.3802 0.3865 0.3769 0.3811 728,034,304 -0.00(-1.29%)
Feb 07, 2007 0.3746 0.3870 0.3723 0.3861 762,864,512 +0.01(+3.91%)
Feb 06, 2007 0.3669 0.3762 0.3615 0.3716 777,226,944 +0.01(+3.55%)
Feb 05, 2007 0.3547 0.3618 0.3542 0.3588 581,284,352 +0.01(+1.63%)
Feb 02, 2007 0.3460 0.3547 0.3431 0.3531 587,978,560 +0.01(+2.61%)
Feb 01, 2007 0.3365 0.3458 0.3359 0.3441 652,268,608 +0.00(+1.27%)
Jan 31, 2007 0.3393 0.3430 0.3351 0.3398 469,080,480 -0.00(-0.36%)
Jan 30, 2007 0.3368 0.3432 0.3338 0.3410 637,754,048 +0.01(+1.92%)
Jan 29, 2007 0.3471 0.3475 0.3316 0.3345 1,261,270,400 -0.01(-4.10%)
Jan 26, 2007 0.3547 0.3582 0.3425 0.3488 831,547,904 -0.00(-0.82%)
Jan 25, 2007 0.3678 0.3691 0.3499 0.3517 618,188,032 -0.01(-3.50%)
Jan 24, 2007 0.3580 0.3692 0.3564 0.3645 687,361,088 +0.01(+3.10%)
Jan 23, 2007 0.3517 0.3592 0.3452 0.3535 631,935,232 +0.00(+0.03%)
Jan 22, 2007 0.3567 0.3625 0.3521 0.3534 732,489,728 +0.00(+0.00%)
Jan 19, 2007 0.3475 0.3607 0.3451 0.3534 944,839,360 +0.00(+0.60%)
Jan 18, 2007 0.3797 0.3797 0.3465 0.3513 1,505,199,104 -0.03(-8.28%)
Jan 17, 2007 0.3858 0.3881 0.3815 0.3830 709,805,952 -0.01(-2.10%)
Jan 16, 2007 0.3935 0.3937 0.3868 0.3912 713,579,200 +0.00(+0.17%)
Jan 12, 2007 0.3795 0.3921 0.3778 0.3905 699,760,384 +0.01(+1.35%)
Jan 11, 2007 0.3868 0.3897 0.3790 0.3853 926,697,792 -0.00(-0.37%)
Jan 10, 2007 0.3647 0.3902 0.3592 0.3868 1,111,385,984 +0.02(+4.93%)
Jan 09, 2007 0.3764 0.3790 0.3681 0.3686 765,979,200 -0.01(-1.95%)
Jan 08, 2007 0.3744 0.3831 0.3680 0.3759 658,831,744 +0.00(+0.74%)
Jan 05, 2007 0.3886 0.3902 0.3705 0.3731 1,246,295,808 -0.02(-6.27%)
Jan 04, 2007 0.3985 0.3999 0.3883 0.3981 799,188,608 -0.00(-0.47%)
Jan 03, 2007 0.4109 0.4159 0.3856 0.3999 1,157,564,544 -0.01(-2.51%)
Dec 29, 2006 0.4128 0.4214 0.4098 0.4103 387,058,784 -0.00(-0.62%)
Dec 28, 2006 0.4162 0.4167 0.4109 0.4128 214,491,904 -0.00(-0.72%)
Dec 27, 2006 0.4121 0.4172 0.4121 0.4158 265,584,512 +0.01(+1.32%)
Dec 26, 2006 0.4127 0.4163 0.4087 0.4104 228,734,096 -0.00(-0.03%)
Dec 22, 2006 0.4198 0.4212 0.4085 0.4105 371,049,504 -0.01(-2.37%)
Dec 21, 2006 0.4264 0.4277 0.4157 0.4204 368,804,352 -0.00(-0.86%)
Dec 20, 2006 0.4268 0.4319 0.4238 0.4241 309,249,216 -0.00(-1.14%)
Dec 19, 2006 0.4174 0.4312 0.4169 0.4290 546,910,976 +0.01(+1.44%)
Dec 18, 2006 0.4161 0.4279 0.4159 0.4229 689,989,760 +0.01(+1.73%)
Dec 15, 2006 0.4096 0.4157 0.4086 0.4157 747,895,936 +0.01(+1.76%)
Dec 14, 2006 0.4046 0.4136 0.4043 0.4085 717,093,120 +0.01(+1.77%)
Dec 13, 2006 0.3999 0.4046 0.3999 0.4014 493,117,440 +0.00(+1.17%)
Dec 12, 2006 0.3978 0.3992 0.3914 0.3967 576,277,696 -0.00(-1.02%)
Dec 11, 2006 0.3942 0.4056 0.3933 0.4008 516,850,112 +0.01(+1.72%)
Dec 08, 2006 0.3925 0.3995 0.3869 0.3941 566,210,240 -0.00(-0.34%)
Dec 07, 2006 0.4052 0.4074 0.3919 0.3954 488,070,144 -0.01(-2.41%)
Dec 06, 2006 0.4070 0.4070 0.3996 0.4052 479,435,072 -0.00(-0.14%)
Dec 05, 2006 0.4056 0.4080 0.4012 0.4057 664,943,552 -0.00(-1.03%)
Dec 04, 2006 0.3991 0.4150 0.3976 0.4099 623,513,536 +0.02(+4.05%)
Dec 01, 2006 0.4055 0.4060 0.3904 0.3940 786,867,264 -0.02(-3.92%)
Nov 30, 2006 0.4046 0.4134 0.3997 0.4100 585,019,840 +0.01(+1.34%)
Nov 29, 2006 0.4024 0.4095 0.4008 0.4046 581,165,824 +0.01(+1.47%)
Nov 28, 2006 0.3901 0.4023 0.3840 0.3987 482,109,344 +0.01(+1.87%)
Nov 27, 2006 0.4075 0.4129 0.3886 0.3914 586,682,112 -0.02(-4.52%)
Nov 24, 2006 0.4049 0.4108 0.4013 0.4099 144,723,024 +0.00(+0.74%)
Nov 22, 2006 0.4015 0.4074 0.3994 0.4069 240,824,688 +0.01(+1.72%)
Nov 21, 2006 0.4076 0.4083 0.3973 0.4001 388,456,736 -0.01(-1.55%)
Nov 20, 2006 0.3976 0.4086 0.3946 0.4064 610,075,840 +0.00(+0.94%)
Nov 17, 2006 0.3987 0.4037 0.3963 0.4026 362,465,920 +0.00(+0.28%)
Nov 16, 2006 0.3981 0.4029 0.3946 0.4015 458,271,904 +0.01(+1.29%)
Nov 15, 2006 0.4018 0.4074 0.3942 0.3964 493,057,056 -0.01(-1.65%)
Nov 14, 2006 0.3976 0.4038 0.3891 0.4030 630,023,104 +0.00(+1.00%)
Nov 13, 2006 0.3825 0.4002 0.3824 0.3991 854,302,528 +0.02(+4.53%)
Nov 10, 2006 0.3879 0.3897 0.3721 0.3818 1,320,427,776 -0.01(-2.41%)
Nov 09, 2006 0.3914 0.4013 0.3879 0.3912 1,213,927,552 +0.01(+1.99%)
Nov 08, 2006 0.3753 0.3882 0.3744 0.3835 650,131,968 +0.01(+1.47%)
Nov 07, 2006 0.3751 0.3820 0.3730 0.3780 554,567,936 +0.01(+1.52%)
Nov 06, 2006 0.3624 0.3773 0.3578 0.3723 741,354,560 +0.01(+3.04%)
Nov 03, 2006 0.3583 0.3618 0.3525 0.3614 549,367,936 +0.01(+2.00%)
Nov 02, 2006 0.3584 0.3661 0.3494 0.3543 864,990,592 -0.00(-0.68%)
Nov 01, 2006 0.3814 0.3850 0.3514 0.3567 1,179,337,344 -0.03(-7.71%)
Oct 31, 2006 0.3712 0.3865 0.3693 0.3865 998,594,432 +0.02(+6.41%)
Oct 30, 2006 0.3614 0.3697 0.3575 0.3633 480,729,376 +0.00(+1.20%)
Oct 27, 2006 0.3751 0.3834 0.3547 0.3589 568,217,280 -0.02(-4.31%)
Oct 26, 2006 0.3645 0.3763 0.3645 0.3751 367,664,128 +0.01(+3.17%)
Oct 25, 2006 0.3637 0.3691 0.3576 0.3636 390,361,376 +0.00(+0.92%)
Oct 24, 2006 0.3507 0.3642 0.3497 0.3603 520,516,896 +0.01(+2.91%)
Oct 23, 2006 0.3516 0.3601 0.3492 0.3501 283,440,640 -0.00(-0.66%)
Oct 20, 2006 0.3593 0.3595 0.3473 0.3524 360,339,776 -0.00(-1.15%)
Oct 19, 2006 0.3485 0.3592 0.3457 0.3565 474,853,728 +0.01(+1.90%)
Oct 18, 2006 0.3647 0.3686 0.3473 0.3498 824,701,504 -0.01(-2.65%)
Oct 17, 2006 0.3676 0.3701 0.3558 0.3594 527,933,792 -0.01(-3.83%)
Oct 16, 2006 0.3756 0.3817 0.3670 0.3737 480,109,312 -0.00(-0.18%)
Oct 13, 2006 0.3588 0.3764 0.3529 0.3743 585,576,256 +0.01(+3.97%)
Oct 12, 2006 0.3606 0.3675 0.3548 0.3600 415,706,560 +0.00(+0.40%)
Oct 11, 2006 0.3547 0.3649 0.3493 0.3586 483,088,160 +0.00(+0.56%)
Oct 10, 2006 0.3630 0.3645 0.3525 0.3566 626,128,256 -0.01(-2.28%)
Oct 09, 2006 0.3420 0.3695 0.3411 0.3649 934,515,904 +0.02(+6.43%)
Oct 06, 2006 0.3353 0.3464 0.3343 0.3429 595,012,608 +0.01(+2.42%)
Oct 05, 2006 0.3432 0.3466 0.3339 0.3348 664,494,336 -0.01(-2.83%)
Oct 04, 2006 0.3141 0.3446 0.3133 0.3445 1,463,923,200 +0.03(+9.82%)
Oct 03, 2006 0.3137 0.3161 0.3067 0.3137 909,843,520 -0.01(-1.87%)
Oct 02, 2006 0.3264 0.3286 0.3170 0.3197 648,976,000 -0.01(-2.53%)
Sep 29, 2006 0.3300 0.3325 0.3262 0.3280 374,808,320 +0.00(+0.07%)
Sep 28, 2006 0.3210 0.3291 0.3196 0.3278 648,965,568 -0.01(-1.89%)
Sep 27, 2006 0.3341 0.3447 0.3309 0.3341 580,256,512 -0.00(-0.30%)
Sep 26, 2006 0.3420 0.3429 0.3308 0.3351 517,352,352 -0.01(-2.11%)
Sep 25, 2006 0.3354 0.3437 0.3263 0.3423 686,111,680 +0.01(+3.59%)
Sep 22, 2006 0.3395 0.3416 0.3267 0.3304 654,886,208 -0.01(-2.96%)
Sep 21, 2006 0.3430 0.3464 0.3373 0.3405 540,384,768 -0.00(-0.81%)
Sep 20, 2006 0.3355 0.3437 0.3349 0.3433 513,180,128 +0.01(+3.65%)
Sep 19, 2006 0.3379 0.3403 0.3284 0.3312 709,731,072 -0.01(-2.61%)
Sep 18, 2006 0.3286 0.3406 0.3276 0.3401 795,778,432 +0.01(+3.79%)
Sep 15, 2006 0.3252 0.3292 0.3209 0.3277 651,707,712 +0.01(+1.97%)
Sep 14, 2006 0.3210 0.3270 0.3171 0.3214 429,893,216 -0.00(-0.38%)
Sep 13, 2006 0.3208 0.3268 0.3198 0.3226 477,420,896 +0.00(+0.80%)
Sep 12, 2006 0.3104 0.3220 0.3096 0.3200 499,689,824 +0.01(+2.63%)
Sep 11, 2006 0.3002 0.3154 0.2967 0.3118 599,666,112 +0.00(+1.55%)
Sep 08, 2006 0.3109 0.3123 0.3003 0.3071 449,032,896 +0.00(+0.33%)
Sep 07, 2006 0.2952 0.3128 0.2920 0.3061 744,594,816 +0.01(+1.99%)
Sep 06, 2006 0.3104 0.3108 0.2993 0.3001 494,745,504 -0.02(-5.02%)
Sep 05, 2006 0.3102 0.3171 0.3056 0.3159 550,888,640 +0.01(+2.19%)
Sep 01, 2006 0.3179 0.3205 0.3079 0.3092 607,208,640 -0.01(-4.19%)
Aug 31, 2006 0.3231 0.3246 0.3157 0.3227 513,111,776 -0.00(-0.38%)
Aug 30, 2006 0.3190 0.3272 0.3184 0.3239 683,180,928 +0.01(+2.06%)
Aug 29, 2006 0.3065 0.3188 0.3043 0.3174 729,794,688 +0.01(+4.53%)
Aug 28, 2006 0.2984 0.3123 0.2979 0.3036 766,429,632 +0.01(+3.44%)
Aug 25, 2006 0.2922 0.2987 0.2893 0.2935 238,875,904 -0.00(-0.30%)
Aug 24, 2006 0.2922 0.2960 0.2875 0.2944 261,419,488 +0.00(+1.03%)
Aug 23, 2006 0.2939 0.2969 0.2850 0.2914 486,562,848 -0.00(-0.08%)
Aug 22, 2006 0.2912 0.2997 0.2910 0.2916 475,051,552 -0.00(-0.15%)
Aug 21, 2006 0.2987 0.2993 0.2914 0.2921 501,407,136 -0.01(-3.69%)
Aug 18, 2006 0.2987 0.3048 0.2883 0.3033 665,017,792 +0.00(+1.63%)
Aug 17, 2006 0.2994 0.3073 0.2954 0.2984 816,138,368 -0.00(-1.57%)
Aug 16, 2006 0.2844 0.3044 0.2771 0.3032 1,015,263,680 +0.02(+7.17%)
Aug 15, 2006 0.2647 0.2843 0.2622 0.2829 904,095,616 +0.02(+9.62%)
Aug 14, 2006 0.2625 0.2653 0.2566 0.2581 811,300,096 -0.00(-0.51%)
Aug 11, 2006 0.2483 0.2661 0.2474 0.2594 1,607,072,640 -0.01(-3.15%)
Aug 10, 2006 0.2667 0.2694 0.2622 0.2678 1,052,730,624 -0.00(-0.70%)
Aug 09, 2006 0.2751 0.2827 0.2677 0.2697 585,907,712 -0.00(-0.04%)
Aug 08, 2006 0.2649 0.2755 0.2643 0.2698 621,575,360 +0.01(+2.66%)
Aug 07, 2006 0.2613 0.2661 0.2577 0.2628 436,642,656 -0.00(-1.17%)
Aug 04, 2006 0.2767 0.2771 0.2591 0.2659 820,170,048 -0.00(-1.36%)
Aug 03, 2006 0.2526 0.2765 0.2492 0.2696 890,092,736 +0.02(+6.29%)
Aug 02, 2006 0.2408 0.2548 0.2402 0.2536 758,567,488 +0.02(+7.67%)
Aug 01, 2006 0.2424 0.2429 0.2311 0.2356 600,158,144 -0.01(-4.02%)
Jul 31, 2006 0.2486 0.2512 0.2448 0.2454 596,171,968 -0.01(-2.34%)
Jul 28, 2006 0.2336 0.2517 0.2322 0.2513 817,264,384 +0.02(+10.37%)
Jul 27, 2006 0.2273 0.2367 0.2236 0.2277 695,986,304 +0.00(+1.43%)
Jul 26, 2006 0.2245 0.2271 0.2178 0.2245 496,524,864 +0.00(+0.00%)
Jul 25, 2006 0.2195 0.2268 0.2163 0.2245 575,404,800 +0.01(+3.53%)
Jul 24, 2006 0.2043 0.2218 0.2032 0.2168 985,620,672 +0.02(+10.07%)
Jul 21, 2006 0.2057 0.2066 0.1954 0.1970 635,656,064 -0.02(-7.50%)
Jul 20, 2006 0.2211 0.2250 0.2126 0.2129 506,940,448 -0.00(-1.99%)
Jul 19, 2006 0.2073 0.2199 0.2057 0.2173 1,058,048,832 +0.01(+4.37%)
Jul 18, 2006 0.2042 0.2103 0.1969 0.2082 981,784,832 +0.01(+5.45%)
Jul 17, 2006 0.1950 0.1996 0.1940 0.1974 504,023,136 +0.00(+0.79%)
Jul 14, 2006 0.2005 0.2016 0.1903 0.1959 573,497,728 -0.00(-0.51%)
Jul 13, 2006 0.1990 0.2040 0.1959 0.1969 541,771,712 -0.01(-2.58%)
Jul 12, 2006 0.2115 0.2139 0.2019 0.2021 462,121,056 -0.01(-4.80%)
Jul 11, 2006 0.2047 0.2131 0.2017 0.2123 602,080,896 +0.01(+3.35%)
Jul 10, 2006 0.2152 0.2168 0.2035 0.2054 451,015,712 -0.01(-4.34%)
Jul 07, 2006 0.2231 0.2236 0.2123 0.2147 542,581,760 -0.01(-3.10%)
Jul 06, 2006 0.2287 0.2309 0.2193 0.2216 471,750,400 -0.01(-3.10%)
Jul 05, 2006 0.2357 0.2378 0.2287 0.2287 460,800,640 -0.01(-4.49%)
Jul 03, 2006 0.2414 0.2417 0.2378 0.2394 175,114,320 +0.00(+1.46%)
Jun 30, 2006 0.2405 0.2443 0.2342 0.2360 469,385,024 -0.00(-0.93%)
Jun 29, 2006 0.2217 0.2382 0.2209 0.2382 689,546,752 +0.01(+4.52%)
Jun 28, 2006 0.2176 0.2315 0.2119 0.2279 835,462,080 +0.01(+5.54%)
Jun 27, 2006 0.2244 0.2246 0.2129 0.2159 606,266,688 -0.01(-3.18%)
Jun 26, 2006 0.2248 0.2272 0.2219 0.2230 282,397,056 -0.00(-0.94%)
Jun 23, 2006 0.2246 0.2298 0.2225 0.2251 335,993,056 +0.00(+0.05%)
Jun 22, 2006 0.2343 0.2350 0.2235 0.2250 564,947,904 -0.01(-2.92%)
Jun 21, 2006 0.2282 0.2354 0.2282 0.2318 442,239,360 +0.00(+1.11%)
Jun 20, 2006 0.2265 0.2344 0.2256 0.2292 537,094,400 -0.00(-1.57%)
Jun 19, 2006 0.2428 0.2440 0.2323 0.2329 388,971,776 -0.01(-3.00%)
Jun 16, 2006 0.2448 0.2454 0.2378 0.2401 504,741,408 -0.01(-2.56%)
Jun 15, 2006 0.2349 0.2472 0.2330 0.2464 839,322,688 +0.02(+8.76%)
Jun 14, 2006 0.2215 0.2272 0.2191 0.2266 481,635,616 +0.01(+2.92%)
Jun 13, 2006 0.2235 0.2280 0.2180 0.2201 533,869,824 -0.00(-1.54%)
Jun 12, 2006 0.2326 0.2357 0.2223 0.2236 464,332,864 -0.01(-5.53%)
Jun 09, 2006 0.2405 0.2446 0.2347 0.2367 434,856,192 -0.00(-0.33%)
Jun 08, 2006 0.2391 0.2422 0.2279 0.2374 732,304,192 -0.00(-1.83%)
Jun 07, 2006 0.2490 0.2494 0.2400 0.2419 566,722,816 -0.00(-1.80%)
Jun 06, 2006 0.2563 0.2565 0.2394 0.2463 826,092,288 -0.01(-2.67%)
Jun 05, 2006 0.2627 0.2676 0.2523 0.2531 582,527,040 -0.01(-4.20%)
Jun 02, 2006 0.2685 0.2737 0.2615 0.2642 675,306,752 -0.00(-1.45%)
Jun 01, 2006 0.2576 0.2680 0.2536 0.2680 538,489,728 +0.01(+5.22%)
May 31, 2006 0.2581 0.2605 0.2532 0.2547 599,838,720 +0.00(+0.04%)
May 30, 2006 0.2661 0.2663 0.2545 0.2546 449,812,096 -0.01(-4.17%)
May 26, 2006 0.2661 0.2679 0.2629 0.2657 295,340,768 +0.00(+0.21%)
May 25, 2006 0.2716 0.2756 0.2637 0.2652 424,666,400 -0.00(-0.54%)
May 24, 2006 0.2632 0.2745 0.2595 0.2666 581,015,936 +0.00(+1.31%)
May 23, 2006 0.2716 0.2779 0.2620 0.2632 533,658,304 -0.00(-1.08%)
May 22, 2006 0.2683 0.2688 0.2587 0.2660 736,654,848 -0.00(-1.36%)
May 19, 2006 0.2666 0.2760 0.2639 0.2697 935,020,672 +0.01(+2.10%)
May 18, 2006 0.2789 0.2816 0.2638 0.2642 688,352,512 -0.01(-4.53%)
May 17, 2006 0.2873 0.2890 0.2716 0.2767 843,169,920 -0.01(-4.04%)
May 16, 2006 0.2977 0.2979 0.2864 0.2883 498,755,808 -0.01(-2.62%)
May 15, 2006 0.2913 0.2986 0.2888 0.2961 554,822,208 +0.00(+1.44%)
May 12, 2006 0.3080 0.3096 0.2853 0.2919 1,571,923,712 -0.02(-7.52%)
May 11, 2006 0.3306 0.3337 0.3130 0.3156 1,208,410,240 -0.01(-3.56%)
May 10, 2006 0.3307 0.3345 0.3239 0.3272 757,878,208 -0.01(-2.22%)
May 09, 2006 0.3447 0.3465 0.3342 0.3347 563,043,840 -0.01(-3.05%)
May 08, 2006 0.3458 0.3534 0.3420 0.3452 505,015,648 -0.00(-0.45%)
May 05, 2006 0.3439 0.3480 0.3391 0.3467 340,716,864 +0.00(+1.36%)
May 04, 2006 0.3375 0.3458 0.3358 0.3421 512,341,056 -0.00(-0.65%)
May 03, 2006 0.3382 0.3481 0.3379 0.3443 379,071,136 +0.00(+0.65%)
May 02, 2006 0.3451 0.3492 0.3362 0.3421 541,034,880 -0.00(-0.13%)
May 01, 2006 0.3261 0.3488 0.3261 0.3425 904,692,608 +0.02(+5.75%)
Apr 28, 2006 0.3235 0.3280 0.3208 0.3239 285,410,176 +0.00(+0.17%)
Apr 27, 2006 0.3170 0.3263 0.3102 0.3233 464,087,104 +0.01(+1.60%)
Apr 26, 2006 0.3217 0.3266 0.3148 0.3182 331,307,520 -0.00(-0.62%)
Apr 25, 2006 0.3170 0.3212 0.3115 0.3202 720,512,640 -0.00(-0.14%)
Apr 24, 2006 0.3131 0.3238 0.3076 0.3207 678,466,688 +0.01(+3.06%)
Apr 21, 2006 0.3238 0.3251 0.3074 0.3112 771,841,088 -0.01(-3.61%)
Apr 20, 2006 0.3204 0.3286 0.3150 0.3228 592,828,032 -0.00(-0.14%)
Apr 19, 2006 0.3192 0.3268 0.3148 0.3232 518,702,304 +0.00(+0.62%)
Apr 18, 2006 0.3290 0.3232 0.3125 0.3212 1,168,249,600 -0.01(-2.36%)
Apr 17, 2006 0.3276 0.3372 0.3263 0.3290 444,924,576 +0.00(+0.27%)
Apr 13, 2006 0.3303 0.3341 0.3268 0.3281 740,106,240 -0.01(-2.79%)
Apr 12, 2006 0.3245 0.3393 0.3248 0.3375 601,346,880 +0.01(+4.03%)
Apr 11, 2006 0.3337 0.3337 0.3225 0.3245 703,742,976 -0.01(-2.43%)
Apr 10, 2006 0.3376 0.3396 0.3300 0.3325 647,422,528 -0.01(-1.74%)
Apr 07, 2006 0.3379 0.3409 0.3318 0.3384 684,318,400 -0.17(-33.51%)
Apr 06, 2006 0.5066 0.5128 0.4996 0.5090 2,373,542,400 +0.00(+0.20%)
Apr 05, 2006 0.5030 0.5105 0.4923 0.5080 3,346,833,408 +0.00(+0.81%)
Apr 04, 2006 0.4820 0.5046 0.4815 0.5039 3,610,363,904 +0.02(+4.68%)
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.