Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.26 18.60 17.94 18.17 15,522,119 +0.10(+0.56%)
Mar 28, 2008 18.29 18.54 17.94 18.07 15,298,648 +0.27(+1.50%)
Mar 27, 2008 17.78 18.29 17.51 17.80 16,374,936 -0.26(-1.42%)
Mar 26, 2008 18.41 18.54 17.86 18.06 19,654,610 -0.60(-3.20%)
Mar 25, 2008 18.47 19.00 18.30 18.65 20,026,474 +0.27(+1.45%)
Mar 24, 2008 17.38 18.49 17.31 18.39 24,167,524 +1.39(+8.15%)
Mar 21, 2008 16.41 17.04 16.11 17.00 17,251,676 +0.00(+0.00%)
Mar 20, 2008 16.41 17.04 16.11 17.00 17,251,042 +0.79(+4.87%)
Mar 19, 2008 17.01 17.25 16.21 16.21 23,977,322 -1.20(-6.91%)
Mar 18, 2008 16.78 17.44 16.30 17.41 29,282,242 +1.02(+6.21%)
Mar 17, 2008 16.08 16.97 15.89 16.40 21,830,062 -0.42(-2.51%)
Mar 14, 2008 18.18 18.20 16.69 16.82 31,451,308 -1.27(-7.01%)
Mar 13, 2008 16.74 18.34 16.63 18.09 33,238,744 +1.08(+6.37%)
Mar 12, 2008 17.64 17.80 16.86 17.00 20,243,486 -0.48(-2.73%)
Mar 11, 2008 17.44 17.65 16.74 17.48 23,367,976 +0.56(+3.31%)
Mar 10, 2008 17.73 17.95 16.89 16.92 21,147,000 -1.03(-5.73%)
Mar 07, 2008 17.88 18.65 17.44 17.95 20,900,704 -0.27(-1.46%)
Mar 06, 2008 19.20 19.32 18.19 18.21 29,271,794 -1.22(-6.28%)
Mar 05, 2008 19.40 19.89 19.20 19.43 17,555,408 +0.22(+1.15%)
Mar 04, 2008 19.28 19.32 18.46 19.21 21,210,860 -0.19(-0.99%)
Mar 03, 2008 19.61 19.75 19.15 19.41 12,227,997 -0.23(-1.17%)
Feb 29, 2008 19.86 20.12 19.55 19.64 14,721,010 -0.55(-2.73%)
Feb 28, 2008 20.79 20.83 20.19 20.19 13,713,749 -0.79(-3.76%)
Feb 27, 2008 20.55 21.14 20.43 20.98 14,646,268 +0.32(+1.56%)
Feb 26, 2008 20.36 20.97 20.05 20.66 15,397,590 +0.17(+0.85%)
Feb 25, 2008 20.47 20.71 19.94 20.48 18,293,268 -0.01(-0.04%)
Feb 22, 2008 19.70 20.53 19.55 20.49 19,689,924 +0.95(+4.84%)
Feb 21, 2008 20.20 20.30 19.43 19.54 17,545,056 -0.45(-2.25%)
Feb 20, 2008 19.55 20.29 19.47 19.99 20,670,070 -0.15(-0.73%)
Feb 19, 2008 20.82 20.86 19.97 20.14 15,212,079 -0.30(-1.48%)
Feb 18, 2008 20.67 21.23 20.11 20.44 22,258,608 +0.00(+0.00%)
Feb 15, 2008 20.67 21.23 20.11 20.44 22,251,986 -0.31(-1.50%)
Feb 14, 2008 24.08 24.10 20.70 20.76 59,400,684 -4.05(-16.32%)
Feb 13, 2008 24.05 24.88 23.80 24.81 20,127,186 +0.94(+3.92%)
Feb 12, 2008 23.36 24.20 23.24 23.87 16,603,316 +0.85(+3.71%)
Feb 11, 2008 23.13 23.51 22.86 23.02 13,717,767 +0.07(+0.32%)
Feb 08, 2008 22.33 23.12 22.03 22.94 10,727,568 +0.40(+1.79%)
Feb 07, 2008 21.67 23.17 21.21 22.54 18,085,600 +0.22(+0.99%)
Feb 06, 2008 22.63 23.25 21.90 22.32 15,178,671 -0.07(-0.33%)
Feb 05, 2008 23.41 23.42 22.38 22.39 13,477,073 -1.50(-6.26%)
Feb 04, 2008 25.19 25.33 23.76 23.89 15,389,149 -0.77(-3.13%)
Feb 01, 2008 22.53 24.79 22.34 24.66 16,151,460 +2.08(+9.23%)
Jan 31, 2008 22.62 23.00 21.88 22.57 15,975,059 -0.55(-2.38%)
Jan 30, 2008 22.95 23.47 22.46 23.13 14,446,022 -0.20(-0.87%)
Jan 29, 2008 23.03 23.42 22.44 23.33 11,287,258 +0.70(+3.08%)
Jan 28, 2008 22.82 23.05 22.14 22.63 15,729,545 -0.28(-1.20%)
Jan 25, 2008 24.66 25.21 22.79 22.90 18,735,944 -0.84(-3.56%)
Jan 24, 2008 22.49 23.76 22.28 23.75 16,261,165 +1.69(+7.66%)
Jan 23, 2008 20.78 22.71 20.58 22.06 25,137,688 +0.32(+1.48%)
Jan 22, 2008 20.63 22.20 20.50 21.74 19,327,978 -1.06(-4.67%)
Jan 21, 2008 21.45 22.92 20.67 22.80 25,065,564 +0.00(+0.00%)
Jan 18, 2008 21.45 22.92 20.67 22.80 25,065,236 +1.41(+6.61%)
Jan 17, 2008 22.11 22.69 21.34 21.39 30,828,184 -0.38(-1.73%)
Jan 16, 2008 22.97 23.28 21.26 21.77 39,882,340 -2.77(-11.30%)
Jan 15, 2008 25.52 25.78 24.11 24.54 19,764,504 -1.95(-7.35%)
Jan 14, 2008 25.20 26.52 24.80 26.49 14,683,269 +1.65(+6.65%)
Jan 11, 2008 25.36 25.89 24.65 24.83 15,594,440 -1.14(-4.38%)
Jan 10, 2008 25.80 26.38 25.46 25.97 15,098,411 -0.55(-2.08%)
Jan 09, 2008 25.56 26.53 25.18 26.52 20,180,582 +1.30(+5.17%)
Jan 08, 2008 24.83 26.89 24.25 25.22 30,144,808 +0.52(+2.12%)
Jan 07, 2008 27.72 27.95 24.19 24.70 27,417,364 -2.85(-10.33%)
Jan 04, 2008 29.17 29.31 27.36 27.54 20,045,384 -2.52(-8.40%)
Jan 03, 2008 30.48 31.08 29.96 30.07 12,943,691 -0.24(-0.79%)
Jan 02, 2008 31.32 31.44 29.89 30.30 13,179,359 -0.93(-2.97%)
Jan 01, 2008 31.68 32.26 31.22 31.23 7,522,479 +0.00(+0.00%)
Dec 31, 2007 31.68 32.26 31.22 31.23 7,485,271 -0.71(-2.21%)
Dec 28, 2007 32.20 32.59 31.66 31.94 7,030,466 -0.32(-1.00%)
Dec 27, 2007 33.23 33.42 32.18 32.26 6,572,980 -1.03(-3.09%)
Dec 26, 2007 32.91 33.29 32.59 33.29 5,864,128 +0.44(+1.34%)
Dec 24, 2007 32.52 33.00 32.28 32.85 2,832,286 +0.57(+1.76%)
Dec 21, 2007 32.67 32.96 31.98 32.28 11,802,604 -0.01(-0.03%)
Dec 20, 2007 32.13 32.36 31.46 32.29 7,623,357 +0.66(+2.09%)
Dec 19, 2007 31.22 31.92 31.09 31.63 6,904,250 +0.29(+0.94%)
Dec 18, 2007 31.02 31.67 30.71 31.33 10,808,096 +0.78(+2.55%)
Dec 17, 2007 31.86 32.16 30.48 30.55 13,817,814 -1.64(-5.10%)
Dec 14, 2007 31.53 32.54 31.31 32.20 9,640,646 +0.52(+1.65%)
Dec 13, 2007 32.17 32.38 30.74 31.67 13,626,023 -0.89(-2.73%)
Dec 12, 2007 32.81 33.13 31.93 32.56 16,815,998 +1.08(+3.44%)
Dec 11, 2007 32.11 32.70 31.41 31.48 15,860,985 +0.04(+0.12%)
Dec 10, 2007 31.20 31.81 31.11 31.44 9,159,775 +0.34(+1.09%)
Dec 07, 2007 31.63 31.66 30.78 31.10 8,722,219 -0.39(-1.25%)
Dec 06, 2007 30.80 31.60 30.52 31.50 10,107,262 +0.62(+2.02%)
Dec 05, 2007 30.47 31.44 30.09 30.87 18,156,082 +1.52(+5.19%)
Dec 04, 2007 29.51 29.61 28.78 29.35 10,122,485 -0.03(-0.09%)
Dec 03, 2007 29.38 29.92 28.93 29.38 13,346,660 +0.42(+1.46%)
Nov 30, 2007 31.40 31.40 28.86 28.95 17,724,084 -1.45(-4.77%)
Nov 29, 2007 30.11 31.30 29.98 30.41 13,318,781 +0.25(+0.82%)
Nov 28, 2007 29.16 30.56 29.02 30.16 15,646,134 +1.89(+6.69%)
Nov 27, 2007 27.49 28.35 27.27 28.27 12,494,537 +1.17(+4.30%)
Nov 26, 2007 27.72 28.29 27.05 27.10 10,508,807 -0.64(-2.32%)
Nov 23, 2007 27.47 27.86 27.12 27.74 3,866,348 +0.47(+1.72%)
Nov 21, 2007 26.99 27.93 26.91 27.27 17,659,846 -0.29(-1.07%)
Nov 20, 2007 28.30 28.35 26.72 27.57 16,956,226 -0.21(-0.76%)
Nov 19, 2007 29.37 29.51 27.62 27.78 15,480,323 -2.01(-6.75%)
Nov 16, 2007 29.38 29.87 29.14 29.79 11,535,351 +0.65(+2.24%)
Nov 15, 2007 29.34 29.62 28.46 29.14 13,519,041 -0.39(-1.34%)
Nov 14, 2007 30.76 31.06 29.38 29.53 18,155,650 -0.47(-1.56%)
Nov 13, 2007 28.02 30.03 27.94 30.00 19,789,928 +2.43(+8.82%)
Nov 12, 2007 30.62 30.84 27.57 27.57 19,481,746 -3.06(-9.98%)
Nov 09, 2007 31.72 31.95 29.97 30.63 23,720,792 -0.44(-1.41%)
Nov 08, 2007 32.82 33.42 30.12 31.06 27,032,832 -2.08(-6.27%)
Nov 07, 2007 34.77 34.91 32.87 33.14 14,634,656 -1.65(-4.75%)
Nov 06, 2007 34.05 35.07 33.89 34.79 15,103,541 +1.06(+3.16%)
Nov 05, 2007 33.44 34.54 33.23 33.73 11,891,511 +0.00(+0.00%)
Nov 02, 2007 32.93 33.97 32.47 33.73 13,394,067 +1.25(+3.84%)
Nov 01, 2007 31.98 33.13 31.53 32.48 15,990,669 +0.00(+0.00%)
Oct 31, 2007 32.16 32.50 31.16 32.48 12,396,928 +0.51(+1.61%)
Oct 30, 2007 31.08 32.62 30.57 31.97 14,293,553 +1.13(+3.66%)
Oct 29, 2007 30.50 30.98 29.89 30.84 22,156,210 -0.74(-2.35%)
Oct 26, 2007 32.87 33.09 31.12 31.58 16,791,264 -0.28(-0.86%)
Oct 25, 2007 33.83 34.15 30.84 31.86 21,952,326 -3.05(-8.73%)
Oct 24, 2007 35.34 35.34 33.19 34.90 15,401,568 -1.22(-3.38%)
Oct 23, 2007 36.42 36.42 35.14 36.12 8,014,403 +0.17(+0.49%)
Oct 22, 2007 34.10 36.02 33.83 35.95 14,641,476 +1.62(+4.73%)
Oct 19, 2007 36.19 36.21 34.32 34.33 13,773,679 -1.95(-5.37%)
Oct 18, 2007 36.18 36.42 35.27 36.27 9,275,825 -0.03(-0.08%)
Oct 17, 2007 35.02 36.40 34.99 36.30 19,546,602 +2.59(+7.68%)
Oct 16, 2007 33.37 34.31 33.25 33.71 7,525,261 +0.30(+0.91%)
Oct 15, 2007 33.28 33.84 33.12 33.41 9,684,590 +0.24(+0.72%)
Oct 12, 2007 32.74 33.17 32.23 33.17 11,163,819 +0.79(+2.44%)
Oct 11, 2007 33.57 33.99 32.01 32.38 14,402,449 -1.51(-4.44%)
Oct 10, 2007 34.08 34.08 33.07 33.88 10,598,111 +0.04(+0.11%)
Oct 09, 2007 34.45 34.61 33.34 33.85 10,974,936 -0.60(-1.76%)
Oct 08, 2007 34.14 34.51 33.74 34.45 6,875,631 +0.55(+1.62%)
Oct 05, 2007 33.55 34.09 33.20 33.90 9,390,960 +0.87(+2.64%)
Oct 04, 2007 32.85 33.22 31.90 33.03 10,320,449 +0.15(+0.45%)
Oct 03, 2007 33.74 33.74 32.34 32.88 12,722,798 -1.46(-4.24%)
Oct 02, 2007 34.59 34.66 33.84 34.34 7,764,830 -0.33(-0.96%)
Oct 01, 2007 33.55 34.84 33.52 34.67 10,843,864 +1.40(+4.22%)
Sep 28, 2007 33.97 34.09 33.20 33.27 11,010,247 -0.50(-1.47%)
Sep 27, 2007 33.99 34.15 33.41 33.77 10,299,068 +0.10(+0.30%)
Sep 26, 2007 33.05 33.74 32.97 33.66 14,107,113 +0.78(+2.37%)
Sep 25, 2007 32.28 33.02 32.19 32.88 9,823,931 +0.41(+1.27%)
Sep 24, 2007 31.86 32.96 31.63 32.47 12,427,626 +0.81(+2.55%)
Sep 21, 2007 31.67 32.13 31.36 31.66 12,459,842 +0.30(+0.97%)
Sep 20, 2007 31.56 31.90 31.01 31.36 8,829,144 -0.18(-0.58%)
Sep 19, 2007 32.42 33.05 31.23 31.54 14,198,069 -0.59(-1.83%)
Sep 18, 2007 29.85 32.59 29.81 32.13 23,004,846 +2.59(+8.76%)
Sep 17, 2007 29.65 29.96 29.22 29.54 10,207,385 -0.06(-0.22%)
Sep 14, 2007 30.20 30.24 29.51 29.61 13,269,389 -0.90(-2.95%)
Sep 13, 2007 31.08 31.11 30.29 30.51 12,333,154 +0.01(+0.03%)
Sep 12, 2007 32.09 32.24 30.18 30.50 15,097,911 -1.25(-3.93%)
Sep 11, 2007 31.53 31.98 31.13 31.75 11,043,055 +0.66(+2.13%)
Sep 10, 2007 31.67 32.22 30.83 31.08 10,555,095 +0.09(+0.28%)
Sep 07, 2007 31.28 31.60 30.40 31.00 10,934,705 -1.18(-3.65%)
Sep 06, 2007 32.43 32.72 32.04 32.17 7,724,763 +0.14(+0.44%)
Sep 05, 2007 32.14 33.05 32.01 32.03 11,902,356 -0.24(-0.76%)
Sep 04, 2007 31.45 32.41 30.96 32.28 12,404,613 +0.97(+3.09%)
Aug 31, 2007 30.42 31.43 30.25 31.31 13,086,576 +1.52(+5.09%)
Aug 30, 2007 29.68 30.53 29.66 29.79 8,453,608 -0.17(-0.57%)
Aug 29, 2007 28.95 30.00 28.89 29.96 9,777,432 +1.61(+5.68%)
Aug 28, 2007 30.30 30.42 28.29 28.35 10,166,417 -1.84(-6.10%)
Aug 27, 2007 29.53 30.51 29.40 30.20 11,542,353 +0.67(+2.26%)
Aug 24, 2007 29.29 29.59 29.08 29.53 6,565,484 +0.15(+0.52%)
Aug 23, 2007 29.77 30.12 29.25 29.38 12,126,810 -0.25(-0.85%)
Aug 22, 2007 29.70 29.80 29.10 29.63 10,278,363 +0.66(+2.28%)
Aug 21, 2007 27.64 29.19 27.23 28.97 12,986,749 +1.49(+5.41%)
Aug 20, 2007 27.61 27.91 27.14 27.48 9,434,724 -0.11(-0.40%)
Aug 17, 2007 26.78 27.61 25.94 27.59 13,229,554 +1.54(+5.90%)
Aug 16, 2007 26.23 26.42 24.79 26.05 14,161,312 -0.44(-1.66%)
Aug 15, 2007 27.52 27.91 26.46 26.49 12,620,147 -1.17(-4.23%)
Aug 14, 2007 26.81 28.09 26.73 27.66 19,826,742 +1.03(+3.88%)
Aug 13, 2007 27.14 27.32 26.07 26.63 12,713,970 -0.29(-1.09%)
Aug 10, 2007 25.92 27.11 25.33 26.92 20,713,590 -1.31(-4.64%)
Aug 09, 2007 28.09 29.01 27.45 28.23 22,611,396 +0.33(+1.18%)
Aug 08, 2007 27.15 28.73 26.95 27.90 11,990,935 +1.23(+4.61%)
Aug 07, 2007 26.26 27.11 25.91 26.67 10,276,720 +0.42(+1.59%)
Aug 06, 2007 26.26 26.45 25.52 26.26 9,526,253 +0.22(+0.85%)
Aug 03, 2007 26.28 27.79 26.02 26.04 11,316,689 -1.64(-5.93%)
Aug 02, 2007 28.12 28.14 27.30 27.68 8,507,424 -0.12(-0.44%)
Aug 01, 2007 27.60 28.28 26.50 27.80 12,814,272 -0.21(-0.74%)
Jul 31, 2007 28.94 29.33 27.97 28.01 12,916,864 +0.17(+0.59%)
Jul 30, 2007 27.18 27.88 27.17 27.84 9,770,363 +0.76(+2.80%)
Jul 27, 2007 27.08 28.33 27.07 27.08 11,173,952 -0.07(-0.25%)
Jul 26, 2007 26.73 27.53 26.37 27.15 12,896,839 +0.13(+0.50%)
Jul 25, 2007 27.15 27.53 26.39 27.01 7,947,429 -0.13(-0.47%)
Jul 24, 2007 27.77 28.00 26.97 27.14 8,306,915 -0.74(-2.64%)
Jul 23, 2007 27.50 28.45 27.44 27.88 6,544,412 +0.28(+1.00%)
Jul 20, 2007 28.09 28.19 27.47 27.60 9,181,741 -0.31(-1.10%)
Jul 19, 2007 28.34 28.48 27.71 27.91 7,396,074 -0.03(-0.11%)
Jul 18, 2007 28.05 28.13 27.39 27.94 9,997,060 -0.52(-1.84%)
Jul 17, 2007 28.70 29.27 28.43 28.46 11,684,925 -0.12(-0.42%)
Jul 16, 2007 28.10 28.70 28.09 28.58 9,835,207 +0.51(+1.81%)
Jul 13, 2007 28.17 28.50 28.04 28.07 6,764,845 -0.17(-0.61%)
Jul 12, 2007 27.91 28.28 27.71 28.25 7,965,023 +0.53(+1.93%)
Jul 11, 2007 27.83 28.02 27.33 27.71 10,577,852 -0.12(-0.44%)
Jul 10, 2007 27.42 28.00 27.13 27.83 10,032,233 +0.27(+0.98%)
Jul 09, 2007 26.89 27.69 26.88 27.57 9,745,001 +0.78(+2.90%)
Jul 06, 2007 26.62 26.89 26.57 26.79 5,132,345 +0.13(+0.48%)
Jul 05, 2007 26.38 26.75 26.26 26.66 6,775,692 +0.28(+1.07%)
Jul 03, 2007 26.32 26.59 26.10 26.38 4,334,764 +0.04(+0.16%)
Jul 02, 2007 25.64 26.35 25.56 26.34 10,244,784 +1.05(+4.16%)
Jun 29, 2007 25.87 25.88 25.27 25.28 9,369,486 -0.42(-1.62%)
Jun 28, 2007 25.53 25.97 25.28 25.70 10,848,842 +0.24(+0.96%)
Jun 27, 2007 24.79 25.48 24.66 25.45 11,131,616 +0.67(+2.69%)
Jun 26, 2007 25.93 26.00 24.73 24.79 15,762,735 -1.21(-4.64%)
Jun 25, 2007 25.95 26.59 25.71 25.99 14,882,338 -0.70(-2.64%)
Jun 22, 2007 26.32 26.85 25.92 26.70 16,063,961 +0.39(+1.49%)
Jun 21, 2007 24.87 26.52 24.68 26.30 23,553,586 +1.91(+7.83%)
Jun 20, 2007 24.48 24.60 24.23 24.40 14,939,397 +0.02(+0.10%)
Jun 19, 2007 24.06 24.43 23.90 24.37 8,932,289 +0.15(+0.63%)
Jun 18, 2007 24.45 24.54 24.02 24.22 12,452,330 +0.01(+0.05%)
Jun 15, 2007 23.42 24.39 23.41 24.21 19,734,780 +1.05(+4.55%)
Jun 14, 2007 22.64 23.24 22.61 23.15 9,234,893 +0.40(+1.78%)
Jun 13, 2007 22.36 22.75 22.17 22.75 10,665,894 +0.53(+2.40%)
Jun 12, 2007 22.33 22.64 22.20 22.22 9,564,513 -0.23(-1.04%)
Jun 11, 2007 22.37 22.58 22.25 22.45 7,748,585 +0.08(+0.36%)
Jun 08, 2007 21.84 22.40 21.57 22.37 9,681,357 +0.34(+1.56%)
Jun 07, 2007 22.16 22.49 22.02 22.03 14,376,513 -0.24(-1.07%)
Jun 06, 2007 21.95 22.62 21.86 22.27 17,262,380 +0.17(+0.75%)
Jun 05, 2007 21.52 22.14 21.49 22.10 12,682,619 +0.64(+2.97%)
Jun 04, 2007 21.15 21.59 21.07 21.46 5,845,874 +0.12(+0.54%)
Jun 01, 2007 21.44 21.76 21.31 21.35 7,789,931 +0.15(+0.70%)
May 31, 2007 21.02 21.33 20.92 21.20 14,062,974 +0.33(+1.58%)
May 30, 2007 20.58 20.87 20.32 20.87 6,040,318 +0.05(+0.23%)
May 29, 2007 20.51 20.89 20.45 20.82 5,741,312 +0.22(+1.07%)
May 25, 2007 20.43 20.70 20.37 20.60 5,609,344 +0.32(+1.57%)
May 24, 2007 21.14 21.20 20.20 20.28 11,034,684 -0.76(-3.61%)
May 23, 2007 21.63 21.76 20.98 21.04 8,137,806 -0.58(-2.66%)
May 22, 2007 21.52 21.81 21.17 21.62 7,294,606 +0.12(+0.54%)
May 21, 2007 21.37 22.03 21.27 21.50 11,738,503 +0.07(+0.31%)
May 18, 2007 21.18 21.49 21.00 21.43 10,970,251 +0.42(+1.98%)
May 17, 2007 21.31 21.42 20.89 21.02 8,167,480 -0.36(-1.66%)
May 16, 2007 21.12 21.37 20.72 21.37 9,497,125 +0.27(+1.28%)
May 15, 2007 21.34 21.48 21.05 21.10 11,282,316 -0.19(-0.89%)
May 14, 2007 21.42 21.62 21.09 21.29 13,284,271 -0.21(-1.00%)
May 11, 2007 21.17 21.71 20.85 21.51 27,706,854 +1.42(+7.07%)
May 10, 2007 20.55 20.82 19.91 20.09 14,729,015 -0.38(-1.85%)
May 09, 2007 20.23 20.58 19.99 20.47 7,596,018 +0.09(+0.45%)
May 08, 2007 20.10 20.42 19.71 20.37 13,382,161 +0.15(+0.76%)
May 07, 2007 20.93 21.16 20.20 20.22 10,114,018 -0.41(-1.99%)
May 04, 2007 20.59 20.74 20.40 20.63 7,357,194 +0.15(+0.72%)
May 03, 2007 20.29 20.62 20.26 20.48 9,082,200 +0.38(+1.89%)
May 02, 2007 20.45 20.53 20.00 20.10 11,975,882 -0.24(-1.17%)
May 01, 2007 20.50 20.63 20.18 20.34 9,886,375 +0.21(+1.06%)
Apr 30, 2007 20.51 20.77 20.12 20.13 10,228,135 -0.11(-0.54%)
Apr 27, 2007 20.45 20.67 19.92 20.24 10,058,757 -0.28(-1.34%)
Apr 26, 2007 20.26 20.67 20.08 20.51 9,078,597 +0.25(+1.24%)
Apr 25, 2007 19.89 20.37 19.80 20.26 9,252,424 +0.34(+1.72%)
Apr 24, 2007 19.52 20.10 19.39 19.92 18,667,350 +0.72(+3.76%)
Apr 23, 2007 19.43 19.46 19.14 19.20 10,809,490 -0.32(-1.63%)
Apr 20, 2007 19.57 19.58 19.26 19.52 10,778,557 +0.23(+1.17%)
Apr 19, 2007 18.87 19.40 18.82 19.29 10,340,936 +0.26(+1.38%)
Apr 18, 2007 18.76 19.19 18.67 19.03 12,414,254 +0.23(+1.24%)
Apr 17, 2007 19.09 19.52 18.70 18.80 19,228,304 +0.18(+0.95%)
Apr 16, 2007 18.67 18.81 18.38 18.62 12,198,853 -0.10(-0.52%)
Apr 13, 2007 18.50 18.75 18.27 18.72 11,595,294 +0.15(+0.82%)
Apr 12, 2007 17.95 18.62 17.83 18.56 13,502,212 +0.51(+2.85%)
Apr 11, 2007 18.42 18.60 17.99 18.05 14,763,674 -0.33(-1.80%)
Apr 10, 2007 18.54 18.76 18.34 18.38 14,418,996 -0.19(-1.02%)
Apr 09, 2007 18.91 19.13 18.53 18.57 11,636,316 -0.34(-1.81%)
Apr 05, 2007 17.56 18.93 17.56 18.91 24,209,118 +1.42(+8.12%)
Apr 04, 2007 17.50 17.64 17.44 17.49 6,568,975 -0.04(-0.21%)
Apr 03, 2007 17.60 17.79 17.36 17.53 8,602,361 -0.07(-0.38%)
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.