Skip to main content

NVIDIA Corp (NQ: NVDA )

904.28 +1.78 (+0.20%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.830 8.849 8.607 8.702 32,856,368 -0.16(-1.85%)
Apr 28, 2016 9.082 9.136 8.844 8.867 38,911,076 -0.27(-2.98%)
Apr 27, 2016 8.913 9.143 8.897 9.138 35,968,364 +0.20(+2.28%)
Apr 26, 2016 8.982 9.085 8.896 8.935 21,896,286 +0.01(+0.08%)
Apr 25, 2016 8.886 8.977 8.862 8.928 19,596,350 +0.04(+0.50%)
Apr 22, 2016 8.947 9.009 8.853 8.884 22,816,736 -0.03(-0.38%)
Apr 21, 2016 8.930 8.972 8.879 8.918 18,189,524 -0.01(-0.11%)
Apr 20, 2016 8.879 8.982 8.869 8.928 20,431,968 +0.03(+0.39%)
Apr 19, 2016 9.089 9.107 8.837 8.893 31,554,760 -0.16(-1.79%)
Apr 18, 2016 9.077 9.077 8.967 9.055 31,367,306 -0.04(-0.43%)
Apr 15, 2016 9.021 9.175 8.992 9.094 44,601,324 +0.07(+0.79%)
Apr 14, 2016 8.974 9.062 8.938 9.023 42,518,532 +0.02(+0.27%)
Apr 13, 2016 8.818 9.001 8.818 8.999 35,796,676 +0.22(+2.51%)
Apr 12, 2016 8.818 8.830 8.607 8.778 29,882,128 -0.01(-0.11%)
Apr 11, 2016 8.786 8.933 8.759 8.788 39,553,956 +0.05(+0.62%)
Apr 08, 2016 8.749 8.805 8.647 8.734 26,123,104 +0.06(+0.65%)
Apr 07, 2016 8.712 8.791 8.641 8.678 38,591,160 -0.09(-1.03%)
Apr 06, 2016 8.646 8.773 8.482 8.769 46,273,172 +0.01(+0.14%)
Apr 05, 2016 8.690 8.837 8.656 8.756 34,659,012 -0.01(-0.14%)
Apr 04, 2016 8.928 8.974 8.734 8.769 40,209,396 -0.09(-0.97%)
Apr 01, 2016 8.673 8.859 8.607 8.854 35,550,004 +0.13(+1.46%)
Mar 31, 2016 8.798 8.818 8.658 8.727 38,772,280 -0.03(-0.36%)
Mar 30, 2016 8.700 8.879 8.695 8.759 38,449,408 +0.09(+1.05%)
Mar 29, 2016 8.494 8.688 8.475 8.668 26,721,916 +0.14(+1.61%)
Mar 28, 2016 8.431 8.568 8.421 8.531 27,087,974 +0.09(+1.02%)
Mar 24, 2016 8.357 8.445 8.445 8.445 25,002,492 +0.01(+0.15%)
Mar 23, 2016 8.328 8.494 8.291 8.433 43,788,276 +0.14(+1.71%)
Mar 22, 2016 8.279 8.348 8.188 8.291 24,701,454 -0.01(-0.18%)
Mar 21, 2016 8.208 8.308 8.119 8.306 34,476,320 +0.02(+0.30%)
Mar 18, 2016 8.134 8.389 8.083 8.281 55,680,048 +0.24(+3.02%)
Mar 17, 2016 8.078 8.117 7.929 8.039 36,099,712 -0.07(-0.85%)
Mar 16, 2016 7.813 8.134 7.777 8.107 37,116,724 +0.24(+2.99%)
Mar 15, 2016 7.870 7.921 7.735 7.872 23,089,796 -0.04(-0.50%)
Mar 14, 2016 7.855 7.943 7.818 7.911 19,425,294 +0.02(+0.25%)
Mar 11, 2016 7.875 7.894 7.781 7.892 28,313,972 +0.13(+1.70%)
Mar 10, 2016 7.818 7.862 7.603 7.759 29,200,306 -0.01(-0.16%)
Mar 09, 2016 7.845 7.856 7.671 7.772 22,739,424 -0.00(-0.06%)
Mar 08, 2016 7.840 7.887 7.751 7.777 28,062,850 -0.14(-1.82%)
Mar 07, 2016 7.928 7.982 7.817 7.921 24,518,664 -0.05(-0.65%)
Mar 04, 2016 8.058 8.066 7.911 7.973 17,893,300 -0.02(-0.31%)
Mar 03, 2016 8.058 8.093 7.889 7.997 30,820,190 -0.07(-0.88%)
Mar 02, 2016 7.977 8.097 7.963 8.068 23,867,208 +0.05(+0.58%)
Mar 01, 2016 7.701 8.022 7.688 8.022 35,582,232 +0.34(+4.43%)
Feb 29, 2016 7.742 7.843 7.676 7.681 33,003,302 -0.05(-0.65%)
Feb 26, 2016 7.819 7.838 7.653 7.731 37,079,920 -0.05(-0.66%)
Feb 25, 2016 7.795 7.822 7.643 7.783 35,814,540 +0.02(+0.22%)
Feb 24, 2016 7.680 7.777 7.468 7.765 34,505,908 +0.05(+0.70%)
Feb 23, 2016 7.631 7.783 7.595 7.712 37,835,760 +0.02(+0.25%)
Feb 22, 2016 7.536 7.778 7.521 7.692 46,064,092 +0.26(+3.55%)
Feb 19, 2016 7.292 7.495 7.236 7.429 53,846,100 +0.10(+1.33%)
Feb 18, 2016 7.304 7.559 7.297 7.331 109,473,416 +0.58(+8.60%)
Feb 17, 2016 6.670 6.814 6.643 6.750 78,819,456 +0.16(+2.48%)
Feb 16, 2016 6.370 6.596 6.350 6.587 49,695,556 +0.31(+4.90%)
Feb 12, 2016 6.272 6.279 6.279 6.279 34,913,604 +0.10(+1.70%)
Feb 11, 2016 6.047 6.238 6.047 6.174 34,844,908 -0.03(-0.51%)
Feb 10, 2016 6.260 6.440 6.172 6.206 34,399,676 -0.01(-0.24%)
Feb 09, 2016 6.082 6.396 6.052 6.221 43,575,624 +0.07(+1.07%)
Feb 08, 2016 6.352 6.384 6.064 6.155 62,368,236 -0.30(-4.58%)
Feb 05, 2016 6.838 6.914 6.431 6.450 61,508,508 -0.43(-6.31%)
Feb 04, 2016 6.892 7.041 6.816 6.884 35,663,680 +0.00(+0.04%)
Feb 03, 2016 6.902 6.932 6.723 6.882 33,475,128 +0.03(+0.50%)
Feb 02, 2016 7.077 7.114 6.799 6.848 35,025,512 -0.30(-4.23%)
Feb 01, 2016 7.141 7.187 7.080 7.150 29,695,244 +0.00(+0.03%)
Jan 29, 2016 6.904 7.161 6.877 7.148 31,808,496 +0.30(+4.42%)
Jan 28, 2016 6.977 7.002 6.731 6.845 28,353,478 -0.08(-1.09%)
Jan 27, 2016 6.994 7.015 6.788 6.921 23,733,080 -0.08(-1.18%)
Jan 26, 2016 6.950 7.032 6.878 7.004 23,353,244 +0.07(+0.99%)
Jan 25, 2016 6.941 7.020 6.920 6.936 27,733,716 -0.01(-0.11%)
Jan 22, 2016 6.914 6.989 6.899 6.943 26,431,110 +0.16(+2.34%)
Jan 21, 2016 6.779 6.889 6.640 6.784 49,321,024 +0.08(+1.16%)
Jan 20, 2016 6.543 6.792 6.455 6.706 49,292,484 +0.04(+0.55%)
Jan 19, 2016 6.753 6.943 6.642 6.670 46,484,696 +0.05(+0.81%)
Jan 15, 2016 6.716 6.616 6.616 6.616 86,199,360 -0.38(-5.44%)
Jan 14, 2016 6.994 7.077 6.789 6.997 61,488,448 -0.14(-2.02%)
Jan 13, 2016 7.421 7.470 7.133 7.141 49,342,580 -0.22(-3.05%)
Jan 12, 2016 7.373 7.473 7.314 7.365 48,078,992 +0.12(+1.68%)
Jan 11, 2016 7.238 7.294 7.114 7.243 41,937,772 +0.01(+0.17%)
Jan 08, 2016 7.485 7.492 7.215 7.231 40,819,880 -0.16(-2.15%)
Jan 07, 2016 7.502 7.554 7.292 7.390 66,093,572 -0.31(-3.96%)
Jan 06, 2016 7.895 7.931 7.604 7.695 46,017,492 -0.33(-4.14%)
Jan 05, 2016 8.049 8.161 7.931 8.027 50,166,508 +0.13(+1.61%)
Jan 04, 2016 7.880 7.944 7.819 7.900 36,676,440 -0.14(-1.79%)
Dec 31, 2015 8.136 8.044 8.044 8.044 15,215,388 -0.10(-1.29%)
Dec 30, 2015 8.212 8.283 8.146 8.149 18,462,036 -0.07(-0.86%)
Dec 29, 2015 8.092 8.244 8.070 8.219 20,862,140 +0.13(+1.63%)
Dec 28, 2015 8.009 8.088 7.897 8.088 14,549,533 -0.01(-0.09%)
Dec 24, 2015 8.044 8.095 8.095 8.095 5,372,836 +0.03(+0.35%)
Dec 23, 2015 8.049 8.099 8.034 8.067 12,550,847 +0.03(+0.38%)
Dec 22, 2015 8.053 8.117 7.988 8.036 13,311,494 +0.01(+0.11%)
Dec 21, 2015 7.929 8.036 7.858 8.028 29,115,320 +0.18(+2.35%)
Dec 18, 2015 7.917 7.997 7.834 7.844 40,556,164 -0.13(-1.62%)
Dec 17, 2015 8.107 8.190 7.968 7.973 26,036,638 -0.12(-1.51%)
Dec 16, 2015 8.063 8.122 7.995 8.095 24,201,290 +0.05(+0.61%)
Dec 15, 2015 8.039 8.102 7.995 8.046 31,479,586 +0.10(+1.23%)
Dec 14, 2015 7.936 7.992 7.855 7.948 28,306,330 +0.02(+0.25%)
Dec 11, 2015 7.968 8.024 7.912 7.929 23,287,092 -0.12(-1.49%)
Dec 10, 2015 8.007 8.092 7.980 8.049 24,228,892 +0.07(+0.83%)
Dec 09, 2015 8.188 8.236 7.900 7.983 38,177,260 -0.21(-2.53%)
Dec 08, 2015 7.980 8.224 7.929 8.190 32,215,848 +0.11(+1.36%)
Dec 07, 2015 8.234 8.234 8.056 8.080 34,165,808 -0.16(-1.90%)
Dec 04, 2015 7.914 8.251 7.914 8.236 46,995,620 +0.32(+4.07%)
Dec 03, 2015 7.995 8.070 7.875 7.914 25,267,146 -0.02(-0.22%)
Dec 02, 2015 8.005 8.088 7.914 7.931 30,140,330 -0.06(-0.76%)
Dec 01, 2015 7.809 8.000 7.807 7.992 41,949,400 +0.25(+3.25%)
Nov 30, 2015 7.668 7.775 7.660 7.741 33,472,694 +0.08(+1.05%)
Nov 27, 2015 7.612 7.685 7.573 7.660 8,913,213 +0.06(+0.84%)
Nov 25, 2015 7.592 7.597 7.597 7.597 14,167,619 -0.01(-0.13%)
Nov 24, 2015 7.546 7.673 7.512 7.607 20,019,848 +0.06(+0.81%)
Nov 23, 2015 7.724 7.724 7.518 7.546 24,847,120 -0.11(-1.50%)
Nov 20, 2015 7.651 7.704 7.604 7.660 24,559,612 +0.07(+0.87%)
Nov 19, 2015 7.599 7.670 7.538 7.595 26,026,226 +0.02(+0.29%)
Nov 18, 2015 7.421 7.582 7.340 7.573 35,874,316 +0.18(+2.46%)
Nov 17, 2015 7.410 7.454 7.360 7.391 26,432,152 +0.00(+0.00%)
Nov 16, 2015 7.340 7.396 7.281 7.391 35,398,432 +0.15(+2.01%)
Nov 13, 2015 7.398 7.430 7.208 7.245 30,123,090 -0.15(-1.97%)
Nov 12, 2015 7.401 7.469 7.359 7.391 29,930,164 -0.03(-0.36%)
Nov 11, 2015 7.495 7.549 7.391 7.418 63,767,724 -0.07(-0.97%)
Nov 10, 2015 7.537 7.578 7.330 7.490 56,788,576 -0.15(-1.91%)
Nov 09, 2015 7.595 7.658 7.529 7.636 50,650,408 -0.03(-0.44%)
Nov 06, 2015 7.403 7.765 7.250 7.670 120,544,896 +0.93(+13.86%)
Nov 05, 2015 6.849 6.867 6.717 6.737 49,147,896 -0.08(-1.14%)
Nov 04, 2015 6.909 6.960 6.783 6.815 45,477,780 -0.11(-1.65%)
Nov 03, 2015 6.936 6.975 6.851 6.929 38,743,260 -0.05(-0.70%)
Nov 02, 2015 6.919 6.985 6.878 6.978 19,546,780 +0.08(+1.16%)
Oct 30, 2015 6.802 6.946 6.751 6.897 30,968,206 +0.17(+2.49%)
Oct 29, 2015 6.858 6.929 6.717 6.730 33,642,664 -0.24(-3.45%)
Oct 28, 2015 6.958 6.970 6.858 6.970 22,317,664 +0.06(+0.81%)
Oct 27, 2015 6.885 6.957 6.880 6.914 21,416,154 -0.00(-0.07%)
Oct 26, 2015 6.956 6.973 6.856 6.919 25,444,044 -0.03(-0.45%)
Oct 23, 2015 6.965 6.997 6.861 6.951 39,257,936 +0.05(+0.67%)
Oct 22, 2015 6.742 6.926 6.732 6.905 31,547,224 +0.24(+3.61%)
Oct 21, 2015 6.793 6.834 6.652 6.664 39,759,200 -0.09(-1.30%)
Oct 20, 2015 6.732 6.783 6.681 6.751 27,229,584 -0.01(-0.14%)
Oct 19, 2015 6.795 6.826 6.683 6.761 30,305,220 -0.01(-0.18%)
Oct 16, 2015 6.691 6.837 6.674 6.773 46,108,648 +0.10(+1.57%)
Oct 15, 2015 6.664 6.805 6.596 6.669 54,093,432 +0.02(+0.26%)
Oct 14, 2015 6.426 6.755 6.418 6.652 62,951,660 +0.23(+3.64%)
Oct 13, 2015 6.355 6.456 6.333 6.418 30,688,944 +0.01(+0.19%)
Oct 12, 2015 6.345 6.443 6.298 6.406 23,403,036 +0.07(+1.07%)
Oct 09, 2015 6.328 6.389 6.219 6.338 43,522,728 -0.02(-0.38%)
Oct 08, 2015 6.299 6.379 6.192 6.362 47,305,056 +0.04(+0.58%)
Oct 07, 2015 6.275 6.389 6.173 6.326 31,892,996 +0.07(+1.05%)
Oct 06, 2015 6.114 6.287 6.090 6.260 46,728,216 +0.08(+1.30%)
Oct 05, 2015 6.068 6.255 6.037 6.180 49,566,516 +0.15(+2.50%)
Oct 02, 2015 5.845 6.029 5.784 6.029 39,707,436 +0.15(+2.61%)
Oct 01, 2015 5.993 6.010 5.706 5.876 50,314,528 -0.12(-1.95%)
Sep 30, 2015 5.818 6.000 5.784 5.993 57,212,644 +0.23(+3.96%)
Sep 29, 2015 5.725 5.774 5.645 5.764 39,150,648 +0.10(+1.76%)
Sep 28, 2015 5.740 5.775 5.628 5.665 40,677,832 -0.08(-1.31%)
Sep 25, 2015 5.769 5.852 5.684 5.740 38,015,380 +0.04(+0.73%)
Sep 24, 2015 5.558 5.757 5.473 5.699 39,325,284 +0.11(+1.91%)
Sep 23, 2015 5.570 5.626 5.548 5.592 16,620,856 +0.03(+0.48%)
Sep 22, 2015 5.597 5.636 5.535 5.565 23,481,994 -0.16(-2.72%)
Sep 21, 2015 5.670 5.733 5.640 5.721 28,984,204 +0.06(+1.03%)
Sep 18, 2015 5.589 5.711 5.555 5.662 33,564,836 -0.00(-0.09%)
Sep 17, 2015 5.713 5.764 5.655 5.667 27,625,830 +0.05(+0.91%)
Sep 16, 2015 5.567 5.648 5.525 5.616 17,841,800 +0.04(+0.70%)
Sep 15, 2015 5.519 5.606 5.502 5.577 33,725,896 +0.06(+1.10%)
Sep 14, 2015 5.533 5.550 5.487 5.516 19,791,264 +0.01(+0.18%)
Sep 11, 2015 5.429 5.543 5.406 5.507 31,011,984 +0.02(+0.31%)
Sep 10, 2015 5.373 5.558 5.347 5.490 36,718,188 +0.09(+1.57%)
Sep 09, 2015 5.531 5.577 5.392 5.405 29,757,624 -0.11(-1.98%)
Sep 08, 2015 5.417 5.536 5.395 5.514 24,516,444 +0.23(+4.28%)
Sep 04, 2015 5.322 5.288 5.288 5.288 29,612,226 -0.13(-2.33%)
Sep 03, 2015 5.480 5.507 5.405 5.414 26,998,848 +0.01(+0.27%)
Sep 02, 2015 5.385 5.402 5.295 5.400 35,377,976 +0.16(+3.01%)
Sep 01, 2015 5.307 5.397 5.203 5.242 36,341,108 -0.22(-4.09%)
Aug 31, 2015 5.499 5.538 5.442 5.465 22,556,056 -0.06(-1.10%)
Aug 28, 2015 5.502 5.560 5.462 5.526 33,002,876 +0.02(+0.44%)
Aug 27, 2015 5.358 5.504 5.327 5.502 47,688,888 +0.20(+3.76%)
Aug 26, 2015 5.091 5.307 5.052 5.302 63,223,840 +0.37(+7.54%)
Aug 25, 2015 5.256 5.276 4.935 4.930 64,028,280 -0.10(-2.08%)
Aug 24, 2015 4.928 5.307 4.862 5.035 70,152,112 -0.18(-3.54%)
Aug 21, 2015 5.349 5.439 5.215 5.220 39,349,584 -0.17(-3.11%)
Aug 20, 2015 5.526 5.553 5.361 5.388 43,901,632 -0.20(-3.61%)
Aug 19, 2015 5.604 5.666 5.529 5.589 25,632,868 -0.02(-0.39%)
Aug 18, 2015 5.645 5.684 5.570 5.611 29,520,728 -0.05(-0.91%)
Aug 17, 2015 5.689 5.689 5.593 5.663 28,280,502 -0.04(-0.64%)
Aug 14, 2015 5.689 5.733 5.656 5.699 22,164,944 +0.00(+0.08%)
Aug 13, 2015 5.750 5.762 5.680 5.694 28,591,412 -0.05(-0.84%)
Aug 12, 2015 5.636 5.784 5.636 5.743 39,660,400 +0.01(+0.25%)
Aug 11, 2015 5.673 5.784 5.673 5.728 44,915,116 -0.03(-0.50%)
Aug 10, 2015 5.525 5.798 5.491 5.757 68,385,136 +0.19(+3.48%)
Aug 07, 2015 5.438 5.658 5.297 5.564 145,106,704 +0.61(+12.37%)
Aug 06, 2015 4.970 5.007 4.869 4.951 67,559,984 -0.03(-0.63%)
Aug 05, 2015 5.053 5.058 4.972 4.983 24,227,600 +0.05(+1.03%)
Aug 04, 2015 4.895 4.946 4.876 4.932 26,854,848 +0.02(+0.39%)
Aug 03, 2015 4.869 4.917 4.806 4.912 41,008,016 +0.08(+1.70%)
Jul 31, 2015 4.866 4.869 4.801 4.830 22,548,866 -0.02(-0.35%)
Jul 30, 2015 4.823 4.895 4.823 4.847 19,638,024 +0.01(+0.25%)
Jul 29, 2015 4.767 4.874 4.748 4.835 24,022,280 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.639 4.777 20,477,548 +0.10(+2.18%)
Jul 27, 2015 4.661 4.728 4.622 4.675 19,869,496 -0.03(-0.57%)
Jul 24, 2015 4.791 4.796 4.682 4.702 19,500,150 -0.06(-1.17%)
Jul 23, 2015 4.709 4.828 4.699 4.757 17,545,520 +0.06(+1.26%)
Jul 22, 2015 4.757 4.757 4.641 4.698 36,809,400 -0.09(-1.95%)
Jul 21, 2015 4.760 4.859 4.760 4.791 15,460,184 +0.02(+0.46%)
Jul 20, 2015 4.859 4.878 4.757 4.769 19,454,962 -0.09(-1.84%)
Jul 17, 2015 4.871 4.876 4.796 4.859 22,755,788 -0.03(-0.59%)
Jul 16, 2015 4.811 4.888 4.794 4.888 29,211,574 +0.11(+2.23%)
Jul 15, 2015 4.803 4.835 4.738 4.782 27,435,726 -0.03(-0.70%)
Jul 14, 2015 4.820 4.824 4.753 4.815 25,734,326 +0.00(+0.05%)
Jul 13, 2015 4.830 4.840 4.780 4.813 21,939,960 +0.03(+0.66%)
Jul 10, 2015 4.760 4.825 4.748 4.782 22,377,478 +0.08(+1.75%)
Jul 09, 2015 4.832 4.854 4.670 4.699 36,924,956 -0.06(-1.22%)
Jul 08, 2015 4.765 4.794 4.719 4.757 34,333,284 -0.03(-0.71%)
Jul 07, 2015 4.854 4.874 4.639 4.791 61,362,544 -0.09(-1.88%)
Jul 06, 2015 4.903 4.970 4.846 4.883 22,177,136 -0.06(-1.22%)
Jul 02, 2015 4.937 4.944 4.944 4.944 15,051,685 +0.00(+0.10%)
Jul 01, 2015 4.990 5.060 4.895 4.939 31,279,720 +0.07(+1.44%)
Jun 30, 2015 4.900 4.922 4.835 4.869 32,621,514 -0.00(-0.05%)
Jun 29, 2015 4.963 5.014 4.864 4.871 40,449,656 -0.15(-2.99%)
Jun 26, 2015 5.084 5.125 4.999 5.021 43,503,188 -0.10(-2.03%)
Jun 25, 2015 5.087 5.157 5.087 5.125 36,185,616 +0.04(+0.76%)
Jun 24, 2015 5.130 5.157 5.062 5.087 26,162,548 -0.05(-0.99%)
Jun 23, 2015 5.283 5.319 5.096 5.137 42,754,976 -0.13(-2.55%)
Jun 22, 2015 5.305 5.334 5.193 5.272 53,093,440 -0.02(-0.43%)
Jun 19, 2015 5.312 5.334 5.246 5.295 36,725,380 -0.02(-0.32%)
Jun 18, 2015 5.268 5.346 5.254 5.312 30,916,610 +0.09(+1.67%)
Jun 17, 2015 5.162 5.254 5.150 5.225 24,115,278 +0.06(+1.17%)
Jun 16, 2015 5.091 5.171 5.041 5.164 26,526,640 +0.06(+1.23%)
Jun 15, 2015 5.084 5.124 5.048 5.101 31,654,234 -0.01(-0.19%)
Jun 12, 2015 5.220 5.251 5.099 5.111 33,428,214 -0.14(-2.72%)
Jun 11, 2015 5.198 5.290 5.198 5.254 29,228,116 +0.06(+1.07%)
Jun 10, 2015 5.229 5.263 5.169 5.198 54,670,424 -0.09(-1.78%)
Jun 09, 2015 5.271 5.331 5.266 5.292 26,525,108 +0.03(+0.51%)
Jun 08, 2015 5.372 5.409 5.205 5.266 35,398,992 -0.12(-2.29%)
Jun 05, 2015 5.331 5.413 5.275 5.389 32,353,630 +0.04(+0.77%)
Jun 04, 2015 5.222 5.365 5.222 5.348 33,426,566 +0.09(+1.80%)
Jun 03, 2015 5.326 5.367 5.244 5.254 25,883,694 -0.06(-1.07%)
Jun 02, 2015 5.384 5.413 5.307 5.311 23,161,290 -0.11(-1.99%)
Jun 01, 2015 5.392 5.472 5.358 5.418 38,480,304 +0.06(+1.13%)
May 29, 2015 5.360 5.394 5.351 5.358 34,609,848 -0.00(-0.05%)
May 28, 2015 5.288 5.378 5.288 5.360 33,834,100 +0.07(+1.37%)
May 27, 2015 5.053 5.311 5.036 5.288 44,642,556 +0.27(+5.35%)
May 26, 2015 5.026 5.060 4.981 5.019 26,820,000 -0.03(-0.62%)
May 22, 2015 5.070 5.050 5.050 5.050 21,952,388 -0.01(-0.14%)
May 21, 2015 5.096 5.118 5.053 5.058 24,750,544 -0.04(-0.71%)
May 20, 2015 5.096 5.157 5.089 5.094 20,323,902 +0.00(+0.00%)
May 19, 2015 5.133 5.150 5.084 5.094 26,208,470 -0.03(-0.63%)
May 18, 2015 5.121 5.157 5.097 5.126 33,711,324 -0.01(-0.14%)
May 15, 2015 5.152 5.177 5.102 5.133 22,388,838 +0.00(+0.05%)
May 14, 2015 5.063 5.157 5.051 5.131 30,399,952 +0.08(+1.62%)
May 13, 2015 5.056 5.095 5.001 5.049 32,004,978 +0.03(+0.58%)
May 12, 2015 4.936 5.061 4.933 5.020 40,332,604 +0.05(+0.97%)
May 11, 2015 4.950 5.022 4.912 4.972 56,446,776 -0.05(-0.94%)
May 08, 2015 5.063 5.263 4.938 5.019 118,938,840 -0.40(-7.40%)
May 07, 2015 5.304 5.437 5.287 5.420 55,429,052 +0.09(+1.76%)
May 06, 2015 5.338 5.384 5.256 5.326 32,827,462 +0.02(+0.32%)
May 05, 2015 5.430 5.437 5.285 5.309 30,387,212 -0.14(-2.57%)
May 04, 2015 5.478 5.514 5.432 5.449 20,822,026 -0.03(-0.62%)
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.