Skip to main content

NVIDIA Corp (NQ: NVDA )

162.97 +0.27 (+0.17%)
Streaming Delayed Price Updated: 10:03 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.639 9.740 9.372 9.373 16,967,402 -0.25(-2.58%)
Jun 29, 2010 9.970 9.979 9.557 9.621 17,994,880 -0.55(-5.42%)
Jun 25, 2010 10.27 10.28 10.01 10.17 13,819,307 -0.03(-0.27%)
Jun 24, 2010 10.67 10.72 10.16 10.20 19,744,064 -0.53(-4.96%)
Jun 23, 2010 10.71 10.84 10.41 10.73 16,722,186 +0.12(+1.13%)
Jun 22, 2010 11.16 11.30 10.56 10.61 22,263,736 -0.41(-3.75%)
Jun 21, 2010 11.53 11.56 10.92 11.03 15,750,738 -0.27(-2.36%)
Jun 18, 2010 11.28 11.43 11.20 11.29 25,407,860 +0.07(+0.66%)
Jun 17, 2010 11.18 11.25 10.80 11.22 23,394,482 +0.41(+3.82%)
Jun 16, 2010 10.87 10.97 10.66 10.81 9,890,106 -0.14(-1.28%)
Jun 15, 2010 10.55 11.00 10.53 10.95 14,393,792 +0.52(+4.95%)
Jun 14, 2010 10.81 10.83 10.40 10.43 10,214,204 -0.23(-2.15%)
Jun 11, 2010 10.31 10.70 10.28 10.66 12,039,432 +0.24(+2.29%)
Jun 10, 2010 10.22 10.47 10.19 10.42 16,655,152 +0.40(+4.03%)
Jun 09, 2010 10.32 10.59 9.979 10.02 18,984,932 -0.25(-2.42%)
Jun 08, 2010 10.51 10.51 9.997 10.26 26,350,958 -0.30(-2.80%)
Jun 07, 2010 11.15 11.23 10.51 10.56 15,718,662 -0.54(-4.90%)
Jun 04, 2010 11.32 11.52 11.04 11.10 18,285,160 -0.56(-4.76%)
Jun 03, 2010 11.44 11.69 11.40 11.66 15,967,865 -0.02(-0.16%)
Jun 02, 2010 11.57 11.69 11.49 11.68 17,676,054 +0.13(+1.11%)
Jun 01, 2010 11.90 12.04 11.54 11.55 14,364,692 -0.51(-4.26%)
May 28, 2010 12.39 12.38 11.88 12.06 14,846,703 -0.33(-2.67%)
May 27, 2010 12.00 12.39 11.97 12.39 19,431,892 +0.69(+5.88%)
May 26, 2010 12.12 12.35 11.67 11.70 27,096,784 +0.06(+0.47%)
May 25, 2010 10.99 11.70 10.88 11.65 26,324,774 +0.30(+2.67%)
May 24, 2010 11.65 11.79 11.31 11.35 18,101,172 -0.34(-2.91%)
May 21, 2010 11.11 12.00 11.11 11.69 29,130,990 +0.25(+2.17%)
May 20, 2010 11.20 11.71 11.03 11.44 30,731,368 -0.28(-2.35%)
May 19, 2010 11.48 11.73 11.39 11.71 22,507,974 +0.18(+1.59%)
May 18, 2010 12.03 12.10 11.47 11.53 18,357,590 -0.39(-3.31%)
May 17, 2010 11.92 12.07 11.55 11.93 23,312,388 +0.03(+0.23%)
May 14, 2010 12.54 12.58 11.57 11.90 67,892,920 -1.55(-11.54%)
May 13, 2010 13.42 14.04 13.32 13.45 33,971,224 -0.03(-0.20%)
May 12, 2010 13.31 13.55 13.23 13.48 24,520,232 +0.26(+1.94%)
May 11, 2010 13.46 13.49 13.12 13.22 22,578,868 -0.15(-1.10%)
May 10, 2010 13.34 13.75 13.22 13.37 26,664,612 +0.55(+4.30%)
May 07, 2010 13.16 13.16 12.36 12.82 31,418,144 -0.22(-1.69%)
May 06, 2010 13.22 13.49 11.97 13.04 27,310,046 -0.28(-2.07%)
May 05, 2010 13.37 13.65 13.15 13.31 36,242,352 -0.23(-1.69%)
May 04, 2010 14.05 14.07 13.34 13.54 35,711,696 -0.73(-5.08%)
May 03, 2010 14.50 14.58 14.05 14.27 29,382,768 -0.16(-1.08%)
Apr 30, 2010 15.10 15.13 14.41 14.42 29,090,146 -0.86(-5.65%)
Apr 29, 2010 14.88 15.30 14.66 15.29 26,881,634 +0.45(+3.03%)
Apr 28, 2010 14.80 15.05 14.53 14.84 18,304,516 +0.03(+0.19%)
Apr 27, 2010 15.13 15.29 14.76 14.81 16,521,817 -0.43(-2.83%)
Apr 26, 2010 15.11 15.42 15.08 15.24 13,373,454 +0.15(+0.97%)
Apr 23, 2010 15.26 15.29 14.83 15.09 20,503,770 -0.21(-1.38%)
Apr 22, 2010 14.99 15.35 14.78 15.30 17,889,956 +0.06(+0.42%)
Apr 21, 2010 15.73 15.74 15.06 15.24 24,397,578 -0.40(-2.58%)
Apr 20, 2010 15.70 15.86 15.44 15.64 18,468,540 +0.06(+0.35%)
Apr 19, 2010 15.54 15.63 15.06 15.59 29,805,470 -0.07(-0.47%)
Apr 16, 2010 15.86 15.93 15.31 15.66 52,227,744 -0.87(-5.27%)
Apr 15, 2010 16.47 16.63 16.30 16.53 26,076,400 +0.12(+0.73%)
Apr 14, 2010 16.56 16.64 16.16 16.41 24,514,806 +0.20(+1.25%)
Apr 13, 2010 15.95 16.27 15.88 16.21 17,528,504 +0.33(+2.08%)
Apr 12, 2010 15.62 15.95 15.59 15.88 14,881,325 +0.28(+1.82%)
Apr 09, 2010 15.46 15.65 15.38 15.60 22,265,172 +0.10(+0.65%)
Apr 08, 2010 15.65 15.77 15.41 15.50 28,256,152 -0.26(-1.63%)
Apr 07, 2010 15.55 16.02 15.42 15.75 22,260,012 +0.10(+0.65%)
Apr 06, 2010 15.85 15.88 15.38 15.65 22,012,506 -0.39(-2.46%)
Apr 05, 2010 15.91 16.07 15.89 16.05 11,264,160 +0.24(+1.51%)
Apr 01, 2010 16.05 15.81 15.81 15.81 9,249,817 -0.17(-1.03%)
Mar 31, 2010 16.12 16.19 15.89 15.97 10,616,133 -0.21(-1.30%)
Mar 30, 2010 16.30 16.39 15.91 16.18 8,825,997 +0.06(+0.40%)
Mar 29, 2010 16.02 16.16 15.80 16.12 10,741,887 +0.20(+1.27%)
Mar 26, 2010 16.06 16.22 15.79 15.92 9,387,375 +0.00(+0.00%)
Mar 25, 2010 16.10 16.20 15.88 15.92 13,484,931 +0.05(+0.29%)
Mar 24, 2010 16.29 16.33 15.84 15.87 11,880,119 -0.55(-3.35%)
Mar 23, 2010 16.21 16.51 16.10 16.42 13,442,117 +0.33(+2.05%)
Mar 22, 2010 15.63 16.16 15.63 16.09 11,855,087 +0.26(+1.62%)
Mar 19, 2010 16.27 16.31 15.63 15.84 15,920,877 -0.19(-1.20%)
Mar 18, 2010 16.64 16.64 15.88 16.03 20,178,042 -0.59(-3.54%)
Mar 17, 2010 16.40 16.84 16.40 16.62 17,732,714 +0.32(+1.94%)
Mar 16, 2010 15.74 16.40 15.73 16.30 18,109,068 +0.55(+3.47%)
Mar 15, 2010 15.64 15.97 15.61 15.75 9,773,763 -0.08(-0.52%)
Mar 12, 2010 15.96 16.00 15.75 15.84 14,170,295 +0.06(+0.35%)
Mar 11, 2010 16.02 16.07 15.72 15.78 14,723,309 -0.37(-2.27%)
Mar 10, 2010 16.07 16.32 16.06 16.15 11,397,202 +0.04(+0.23%)
Mar 09, 2010 15.69 16.27 15.68 16.11 22,625,324 +0.58(+3.72%)
Mar 08, 2010 15.77 15.82 15.47 15.53 11,963,430 -0.23(-1.46%)
Mar 05, 2010 15.18 15.87 15.18 15.76 17,235,284 +0.47(+3.06%)
Mar 04, 2010 15.33 15.45 15.10 15.29 15,179,064 +0.03(+0.18%)
Mar 03, 2010 15.55 15.63 15.14 15.27 10,873,775 -0.19(-1.25%)
Mar 02, 2010 15.61 15.80 15.35 15.46 14,668,509 -0.01(-0.06%)
Mar 01, 2010 14.88 15.54 14.76 15.47 15,137,438 +0.60(+4.01%)
Feb 26, 2010 14.98 15.09 14.78 14.87 10,713,603 -0.18(-1.22%)
Feb 25, 2010 14.84 15.09 14.47 15.06 15,712,163 -0.14(-0.91%)
Feb 24, 2010 15.01 15.34 14.96 15.19 12,141,946 +0.31(+2.10%)
Feb 23, 2010 15.29 15.36 14.73 14.88 13,337,704 -0.37(-2.41%)
Feb 22, 2010 15.29 15.51 15.15 15.25 12,474,611 +0.03(+0.18%)
Feb 19, 2010 15.24 15.40 15.15 15.22 13,905,456 -0.08(-0.54%)
Feb 18, 2010 15.48 15.56 14.88 15.30 41,270,680 -1.07(-6.56%)
Feb 17, 2010 16.42 16.43 15.90 16.38 23,823,226 +0.16(+0.96%)
Feb 16, 2010 16.14 16.29 15.95 16.22 12,445,730 +0.29(+1.84%)
Feb 12, 2010 15.61 15.93 15.93 15.93 21,246,932 +0.21(+1.34%)
Feb 11, 2010 15.27 15.88 15.16 15.72 18,953,052 +0.69(+4.58%)
Feb 10, 2010 14.84 15.17 14.73 15.03 14,591,707 +0.28(+1.93%)
Feb 09, 2010 15.10 15.18 14.60 14.74 25,329,848 -0.12(-0.80%)
Feb 08, 2010 14.84 15.22 14.57 14.86 12,122,614 -0.03(-0.18%)
Feb 05, 2010 14.58 14.93 14.32 14.89 16,471,508 +0.29(+2.01%)
Feb 04, 2010 15.36 15.36 14.43 14.60 21,208,192 -0.90(-5.81%)
Feb 03, 2010 15.23 15.56 15.16 15.50 15,312,553 +0.13(+0.84%)
Feb 02, 2010 15.16 15.56 15.11 15.37 23,142,296 +0.16(+1.03%)
Feb 01, 2010 14.18 15.24 14.06 15.21 25,833,730 +1.08(+7.67%)
Jan 29, 2010 14.94 15.10 13.91 14.13 21,097,038 -0.64(-4.35%)
Jan 28, 2010 15.40 15.46 14.56 14.77 18,729,294 -0.51(-3.36%)
Jan 27, 2010 14.87 15.34 14.71 15.29 22,126,298 +0.40(+2.71%)
Jan 26, 2010 15.29 15.40 14.87 14.88 19,461,062 -0.49(-3.17%)
Jan 25, 2010 15.36 15.66 15.25 15.37 17,528,682 +0.26(+1.70%)
Jan 22, 2010 15.47 15.75 15.02 15.11 29,083,580 -0.54(-3.46%)
Jan 21, 2010 15.93 16.21 15.51 15.65 16,574,405 -0.28(-1.76%)
Jan 20, 2010 15.80 16.00 15.59 15.93 19,599,764 -0.07(-0.43%)
Jan 19, 2010 15.59 16.10 15.54 16.00 14,850,670 +0.29(+1.87%)
Jan 15, 2010 16.07 15.71 15.71 15.71 22,281,214 -0.48(-2.95%)
Jan 14, 2010 16.24 16.36 15.91 16.18 16,571,461 -0.26(-1.56%)
Jan 13, 2010 16.33 16.50 15.70 16.44 13,857,599 +0.22(+1.36%)
Jan 12, 2010 16.54 16.61 15.87 16.22 17,086,248 -0.57(-3.39%)
Jan 11, 2010 17.12 17.19 16.55 16.79 15,157,733 -0.24(-1.40%)
Jan 08, 2010 16.86 17.15 16.75 17.03 13,021,810 +0.04(+0.22%)
Jan 07, 2010 17.24 17.31 16.86 16.99 14,917,553 -0.34(-1.96%)
Jan 06, 2010 17.21 17.37 17.05 17.33 17,556,054 +0.11(+0.64%)
Jan 05, 2010 16.91 17.41 16.91 17.22 19,842,634 +0.25(+1.46%)
Jan 04, 2010 16.99 17.09 16.63 16.97 21,791,346 -0.17(-1.02%)
Dec 31, 2009 17.18 17.15 17.15 17.15 19,071,838 +0.01(+0.05%)
Dec 30, 2009 16.70 17.24 16.58 17.14 19,173,206 +0.60(+3.61%)
Dec 29, 2009 16.29 16.59 16.25 16.54 12,958,477 +0.20(+1.24%)
Dec 28, 2009 16.58 16.73 16.18 16.34 12,669,166 -0.27(-1.60%)
Dec 24, 2009 16.69 16.72 16.54 16.61 3,725,699 -0.04(-0.22%)
Dec 23, 2009 16.57 16.69 16.36 16.64 12,043,052 +0.23(+1.40%)
Dec 22, 2009 15.99 16.58 15.97 16.41 21,596,370 +0.42(+2.64%)
Dec 21, 2009 15.53 16.06 15.51 15.99 11,649,653 +0.55(+3.57%)
Dec 18, 2009 15.58 15.63 15.26 15.44 22,141,844 -0.01(-0.06%)
Dec 17, 2009 15.57 16.05 15.22 15.45 27,671,488 -0.07(-0.47%)
Dec 16, 2009 14.88 15.69 14.80 15.52 45,843,204 +1.16(+8.05%)
Dec 15, 2009 14.28 14.61 14.25 14.37 12,149,676 -0.02(-0.13%)
Dec 14, 2009 14.36 14.43 14.01 14.39 11,042,351 +0.42(+3.02%)
Dec 11, 2009 14.27 14.28 13.93 13.96 11,352,874 -0.18(-1.30%)
Dec 10, 2009 14.50 14.60 14.10 14.15 11,356,077 -0.26(-1.78%)
Dec 09, 2009 14.20 14.51 14.06 14.40 18,288,834 +0.35(+2.48%)
Dec 08, 2009 14.53 14.60 13.97 14.05 29,288,584 -0.72(-4.85%)
Dec 07, 2009 14.55 15.10 13.86 14.77 74,379,952 +1.68(+12.83%)
Dec 04, 2009 12.94 13.15 12.73 13.09 22,454,684 +0.39(+3.11%)
Dec 03, 2009 12.74 12.97 12.68 12.70 17,974,188 +0.10(+0.80%)
Dec 02, 2009 12.26 12.62 12.18 12.60 16,402,981 +0.37(+3.00%)
Dec 01, 2009 12.05 12.37 11.99 12.23 12,579,462 +0.24(+1.99%)
Nov 30, 2009 11.79 12.00 11.66 11.99 13,883,970 +0.25(+2.11%)
Nov 27, 2009 11.57 11.88 11.50 11.74 7,623,167 -0.26(-2.14%)
Nov 25, 2009 12.00 12.16 11.91 12.00 12,035,216 +0.14(+1.16%)
Nov 24, 2009 11.88 11.96 11.67 11.86 11,397,949 -0.07(-0.62%)
Nov 23, 2009 12.02 12.23 11.88 11.93 10,645,652 +0.09(+0.78%)
Nov 20, 2009 11.64 11.90 11.61 11.84 11,626,110 -0.07(-0.62%)
Nov 19, 2009 12.15 12.15 11.70 11.92 22,707,270 -0.50(-3.99%)
Nov 18, 2009 12.49 12.53 12.20 12.41 12,404,717 -0.19(-1.53%)
Nov 17, 2009 12.63 12.63 12.37 12.60 9,534,592 -0.02(-0.15%)
Nov 16, 2009 12.56 12.77 12.49 12.62 10,969,574 +0.17(+1.40%)
Nov 13, 2009 12.41 12.51 12.29 12.45 10,580,365 +0.09(+0.74%)
Nov 12, 2009 12.50 12.71 12.32 12.36 13,774,654 -0.04(-0.30%)
Nov 11, 2009 12.26 12.69 12.23 12.39 23,733,216 +0.34(+2.82%)
Nov 10, 2009 12.40 12.40 11.90 12.05 21,281,170 -0.30(-2.45%)
Nov 09, 2009 12.25 12.53 12.24 12.36 22,279,310 +0.28(+2.28%)
Nov 06, 2009 11.97 12.33 11.82 12.08 44,691,128 +0.82(+7.25%)
Nov 05, 2009 11.13 11.37 11.09 11.26 25,890,982 +0.27(+2.42%)
Nov 04, 2009 11.11 11.23 10.95 11.00 24,967,616 -0.03(-0.25%)
Nov 03, 2009 10.72 11.08 10.61 11.03 23,868,256 -0.06(-0.50%)
Nov 02, 2009 10.96 11.32 10.77 11.08 16,152,340 +0.10(+0.92%)
Oct 30, 2009 11.47 11.51 10.92 10.98 16,452,136 -0.54(-4.70%)
Oct 29, 2009 11.21 11.58 11.11 11.52 17,349,618 +0.49(+4.41%)
Oct 28, 2009 11.26 11.51 10.98 11.03 21,067,774 -0.48(-4.15%)
Oct 27, 2009 11.86 12.04 11.39 11.51 16,117,052 -0.40(-3.39%)
Oct 26, 2009 12.16 12.35 11.85 11.92 13,116,433 -0.16(-1.29%)
Oct 23, 2009 12.09 12.53 12.00 12.07 11,698,196 -0.29(-2.38%)
Oct 22, 2009 12.22 12.43 12.01 12.37 10,330,053 +0.08(+0.67%)
Oct 21, 2009 12.54 12.73 12.22 12.28 13,723,774 -0.30(-2.41%)
Oct 20, 2009 12.54 12.88 12.49 12.59 17,978,190 +0.01(+0.07%)
Oct 19, 2009 12.24 12.68 12.14 12.58 18,942,402 +0.44(+3.63%)
Oct 16, 2009 12.26 12.30 11.92 12.14 27,747,602 -0.28(-2.29%)
Oct 15, 2009 12.78 12.90 12.34 12.42 29,742,942 -0.38(-2.94%)
Oct 14, 2009 13.31 13.31 12.73 12.80 29,949,450 -0.02(-0.14%)
Oct 13, 2009 12.94 13.08 12.70 12.82 16,379,248 -0.05(-0.36%)
Oct 12, 2009 12.97 13.11 12.78 12.86 13,589,026 -0.15(-1.13%)
Oct 09, 2009 12.77 13.03 12.75 13.01 16,845,768 +0.17(+1.29%)
Oct 08, 2009 12.83 12.87 12.38 12.84 33,809,820 +0.08(+0.65%)
Oct 07, 2009 12.77 12.91 12.62 12.76 12,505,919 -0.10(-0.79%)
Oct 06, 2009 12.81 13.08 12.71 12.86 20,731,056 +0.21(+1.67%)
Oct 05, 2009 12.85 12.90 12.43 12.65 20,540,610 -0.06(-0.51%)
Oct 02, 2009 12.69 12.99 12.61 12.71 16,679,099 -0.10(-0.79%)
Oct 01, 2009 13.75 13.75 12.81 12.82 27,205,162 -0.98(-7.12%)
Sep 30, 2009 13.64 13.96 13.34 13.80 23,591,006 +0.43(+3.23%)
Sep 29, 2009 13.70 13.86 13.34 13.37 12,826,528 -0.25(-1.82%)
Sep 28, 2009 13.36 13.95 13.36 13.61 12,736,689 +0.30(+2.28%)
Sep 25, 2009 13.46 13.52 13.21 13.31 10,282,307 -0.22(-1.63%)
Sep 24, 2009 13.94 13.94 13.49 13.53 15,056,036 -0.18(-1.34%)
Sep 23, 2009 14.02 14.14 13.70 13.72 13,042,509 -0.22(-1.58%)
Sep 22, 2009 14.01 14.09 13.83 13.94 9,841,315 +0.03(+0.20%)
Sep 21, 2009 13.81 14.15 13.69 13.91 16,033,699 -0.06(-0.46%)
Sep 18, 2009 14.13 14.23 13.86 13.97 16,468,457 -0.02(-0.13%)
Sep 17, 2009 14.60 14.60 13.74 13.99 25,138,666 -0.64(-4.39%)
Sep 16, 2009 15.00 15.03 14.41 14.63 19,147,652 -0.40(-2.69%)
Sep 15, 2009 14.87 15.22 14.73 15.04 14,872,485 +0.30(+2.06%)
Sep 14, 2009 14.76 14.88 14.61 14.73 13,357,766 -0.25(-1.64%)
Sep 11, 2009 15.08 15.14 14.87 14.98 19,411,644 -0.14(-0.92%)
Sep 10, 2009 14.70 15.14 14.53 15.12 16,555,859 +0.47(+3.20%)
Sep 09, 2009 14.23 14.68 14.03 14.65 15,561,027 +0.39(+2.77%)
Sep 08, 2009 13.97 14.26 13.86 14.26 14,969,803 +0.39(+2.78%)
Sep 04, 2009 13.32 13.96 13.32 13.87 13,972,217 +0.50(+3.71%)
Sep 03, 2009 13.06 13.39 13.03 13.38 14,542,549 +0.31(+2.39%)
Sep 02, 2009 12.90 13.19 12.82 13.06 11,019,603 +0.18(+1.43%)
Sep 01, 2009 13.32 13.70 12.81 12.88 20,066,158 -0.45(-3.38%)
Aug 31, 2009 13.37 13.43 13.16 13.33 11,758,705 -0.19(-1.43%)
Aug 28, 2009 13.21 13.80 13.19 13.52 24,073,004 +0.66(+5.14%)
Aug 27, 2009 12.74 12.92 12.60 12.86 15,006,831 +0.17(+1.37%)
Aug 26, 2009 12.51 12.71 12.47 12.69 11,827,138 +0.15(+1.17%)
Aug 25, 2009 12.49 12.67 12.28 12.54 12,093,474 +0.11(+0.89%)
Aug 24, 2009 12.71 12.85 12.36 12.43 12,566,490 -0.36(-2.80%)
Aug 21, 2009 12.68 12.81 12.42 12.79 16,541,775 +0.21(+1.68%)
Aug 20, 2009 12.04 12.63 12.02 12.58 22,326,220 +0.48(+3.95%)
Aug 19, 2009 12.05 12.17 11.93 12.10 15,059,252 -0.14(-1.13%)
Aug 18, 2009 11.81 12.38 11.80 12.24 17,325,160 +0.43(+3.65%)
Aug 17, 2009 11.94 11.98 11.68 11.81 12,663,817 -0.51(-4.17%)
Aug 14, 2009 12.68 12.70 12.15 12.32 11,632,519 -0.38(-2.96%)
Aug 13, 2009 12.42 12.74 12.20 12.70 15,359,752 +0.37(+2.98%)
Aug 12, 2009 11.90 12.46 11.89 12.33 17,290,838 +0.44(+3.71%)
Aug 11, 2009 12.09 12.27 11.82 11.89 13,122,688 -0.28(-2.34%)
Aug 10, 2009 12.68 12.86 12.10 12.17 18,880,154 -0.41(-3.28%)
Aug 07, 2009 12.70 13.06 12.41 12.59 38,176,832 +0.54(+4.50%)
Aug 06, 2009 12.35 12.57 11.97 12.04 25,994,792 -0.26(-2.09%)
Aug 05, 2009 12.20 12.39 12.05 12.30 16,631,403 +0.03(+0.22%)
Aug 04, 2009 11.98 12.49 11.96 12.27 18,931,816 +0.08(+0.68%)
Aug 03, 2009 12.15 12.33 11.93 12.19 12,850,855 +0.32(+2.71%)
Jul 31, 2009 11.82 12.04 11.55 11.87 14,747,871 +0.05(+0.39%)
Jul 30, 2009 11.93 12.09 11.72 11.82 12,756,695 +0.09(+0.78%)
Jul 29, 2009 11.83 11.91 11.61 11.73 10,184,062 -0.24(-1.99%)
Jul 28, 2009 11.87 12.10 11.77 11.97 15,336,580 +0.02(+0.15%)
Jul 27, 2009 11.94 12.13 11.68 11.95 18,449,342 +0.05(+0.46%)
Jul 24, 2009 11.57 11.93 11.49 11.90 17,718,654 -0.04(-0.31%)
Jul 23, 2009 11.28 11.97 11.16 11.93 28,488,172 +0.67(+5.95%)
Jul 22, 2009 10.77 11.37 10.70 11.26 16,363,979 +0.28(+2.51%)
Jul 21, 2009 11.19 11.24 10.73 10.99 25,633,522 -0.23(-2.05%)
Jul 20, 2009 11.17 11.34 11.03 11.22 21,316,168 +0.14(+1.24%)
Jul 17, 2009 10.77 11.12 10.66 11.08 23,158,154 +0.31(+2.90%)
Jul 16, 2009 10.35 10.81 10.29 10.77 25,927,120 +0.53(+5.20%)
Jul 15, 2009 10.19 10.44 10.10 10.24 27,852,270 +0.40(+4.11%)
Jul 14, 2009 9.704 9.869 9.593 9.832 12,323,654 +0.20(+2.10%)
Jul 13, 2009 9.401 9.713 9.134 9.630 15,121,652 +0.11(+1.16%)
Jul 10, 2009 9.483 9.584 9.281 9.520 14,160,927 +0.04(+0.39%)
Jul 09, 2009 9.437 9.639 9.410 9.483 19,459,128 +0.20(+2.18%)
Jul 08, 2009 9.318 9.346 8.914 9.281 32,838,266 +0.02(+0.20%)
Jul 07, 2009 9.722 9.777 9.235 9.263 29,220,070 -0.42(-4.36%)
Jul 06, 2009 9.997 10.01 9.520 9.685 20,490,986 -0.32(-3.21%)
Jul 02, 2009 10.07 10.20 9.869 10.01 15,042,160 -0.40(-3.88%)
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.