Skip to main content

NVIDIA Corp (NQ: NVDA )

906.05 +3.55 (+0.39%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 69.55 69.55 69.55 0 +0.71(+1.03%)
Aug 30, 2018 68.69 69.81 68.47 68.84 34,915,300 -0.17(-0.24%)
Aug 29, 2018 67.87 69.26 67.67 69.01 42,368,092 +1.06(+1.55%)
Aug 28, 2018 68.27 68.50 66.75 67.95 47,932,352 -0.38(-0.55%)
Aug 27, 2018 67.71 69.07 67.40 68.33 51,017,656 +0.91(+1.35%)
Aug 24, 2018 66.17 67.56 66.12 67.42 53,654,048 +1.33(+2.02%)
Aug 23, 2018 64.70 66.74 64.56 66.08 72,712,872 +1.00(+1.53%)
Aug 22, 2018 62.41 65.14 62.37 65.09 75,642,904 +2.35(+3.75%)
Aug 21, 2018 61.54 62.78 61.34 62.74 67,905,112 +1.36(+2.21%)
Aug 20, 2018 60.22 62.71 59.12 61.38 86,218,672 +0.75(+1.23%)
Aug 17, 2018 62.64 62.65 60.36 60.63 115,400,800 -3.13(-4.90%)
Aug 16, 2018 64.86 64.89 63.15 63.76 80,517,376 -0.41(-0.63%)
Aug 15, 2018 64.95 65.29 63.37 64.16 59,628,096 -0.58(-0.90%)
Aug 14, 2018 64.48 64.89 63.65 64.74 46,940,380 +1.32(+2.07%)
Aug 13, 2018 63.19 64.64 63.17 63.43 37,800,244 +0.33(+0.52%)
Aug 10, 2018 62.69 63.42 62.58 63.10 25,905,380 -0.41(-0.65%)
Aug 09, 2018 64.18 64.20 63.44 63.51 20,606,814 -0.49(-0.76%)
Aug 08, 2018 63.65 64.45 63.30 64.00 26,432,734 +0.36(+0.57%)
Aug 07, 2018 63.40 63.82 63.13 63.63 26,044,936 +0.72(+1.15%)
Aug 06, 2018 62.31 62.95 61.84 62.91 20,939,014 +0.48(+0.77%)
Aug 03, 2018 62.31 62.67 62.14 62.43 21,631,694 +0.37(+0.59%)
Aug 02, 2018 60.33 62.11 59.74 62.07 27,187,864 +1.03(+1.68%)
Aug 01, 2018 60.96 61.51 60.40 61.04 28,532,824 +0.40(+0.66%)
Jul 31, 2018 60.36 61.39 59.97 60.64 28,638,390 +0.18(+0.30%)
Jul 30, 2018 62.56 62.61 60.11 60.46 34,333,740 -1.95(-3.13%)
Jul 27, 2018 63.48 63.55 61.87 62.41 29,821,712 -0.70(-1.11%)
Jul 26, 2018 62.18 63.48 62.01 63.11 32,797,856 +0.74(+1.18%)
Jul 25, 2018 62.50 61.11 62.38 32,302,530 +0.78(+1.27%)
Jul 24, 2018 62.25 63.11 61.42 61.59 35,786,748 -0.17(-0.28%)
Jul 23, 2018 61.87 61.89 60.25 61.77 30,398,738 -0.37(-0.59%)
Jul 20, 2018 62.77 62.03 62.13 22,459,302 -0.28(-0.45%)
Jul 19, 2018 62.15 62.75 62.00 62.42 23,781,256 +0.08(+0.13%)
Jul 18, 2018 62.75 62.89 61.82 62.33 28,010,476 -0.49(-0.78%)
Jul 17, 2018 60.98 62.98 60.72 62.83 36,533,492 +1.36(+2.21%)
Jul 16, 2018 61.47 62.00 61.34 61.47 19,861,346 -0.28(-0.45%)
Jul 13, 2018 61.75 24,950,334 -0.47(-0.76%)
Jul 12, 2018 61.76 62.70 61.66 62.22 34,862,364 +0.92(+1.49%)
Jul 11, 2018 61.79 62.14 61.20 61.30 37,052,916 -1.42(-2.26%)
Jul 10, 2018 61.85 62.94 61.45 62.72 36,165,640 +0.99(+1.60%)
Jul 09, 2018 62.00 62.01 60.94 61.73 30,619,092 +0.48(+0.78%)
Jul 06, 2018 59.87 61.34 59.66 61.25 29,915,884 +1.14(+1.90%)
Jul 05, 2018 59.21 60.16 58.82 60.11 30,871,002 +1.46(+2.49%)
Jul 03, 2018 58.65 58.65 58.65 0 -1.34(-2.23%)
Jul 02, 2018 57.97 60.03 57.77 59.99 36,081,416 +1.32(+2.25%)
Jun 29, 2018 60.30 60.43 58.66 58.67 39,601,348 -0.98(-1.64%)
Jun 28, 2018 58.28 59.77 58.20 59.65 34,111,216 +1.27(+2.18%)
Jun 27, 2018 60.37 61.03 58.32 58.38 45,806,584 -1.55(-2.59%)
Jun 26, 2018 60.35 60.84 59.42 59.93 48,314,176 +0.71(+1.20%)
Jun 25, 2018 61.08 61.12 58.34 59.22 67,196,096 -2.93(-4.71%)
Jun 22, 2018 63.88 64.02 62.00 62.15 43,826,892 -1.53(-2.40%)
Jun 21, 2018 65.28 65.47 63.60 63.67 36,278,632 -1.29(-1.98%)
Jun 20, 2018 64.84 65.49 64.46 64.96 37,303,096 +0.53(+0.82%)
Jun 19, 2018 64.62 65.29 63.16 64.43 60,038,788 -1.22(-1.86%)
Jun 18, 2018 65.25 65.83 64.98 65.65 35,931,428 -0.04(-0.06%)
Jun 15, 2018 66.24 66.10 65.69 43,635,228 -0.41(-0.62%)
Jun 14, 2018 65.44 66.67 65.29 66.10 43,389,796 +1.12(+1.72%)
Jun 13, 2018 65.04 65.79 64.89 64.98 34,129,200 -0.04(-0.07%)
Jun 12, 2018 64.81 65.15 64.31 65.03 32,207,576 +0.49(+0.75%)
Jun 11, 2018 64.83 65.24 64.42 64.54 26,772,142 -0.41(-0.63%)
Jun 08, 2018 64.38 65.38 64.19 64.95 36,387,064 -0.15(-0.24%)
Jun 07, 2018 65.63 65.75 64.20 65.11 37,271,332 -0.56(-0.85%)
Jun 06, 2018 65.70 65.67 37,475,984 +0.02(+0.03%)
Jun 05, 2018 65.62 66.02 65.18 65.65 39,519,808 +0.05(+0.08%)
Jun 04, 2018 64.14 65.81 63.82 65.59 64,759,212 +1.79(+2.81%)
Jun 01, 2018 62.90 63.86 62.82 63.80 42,596,528 +1.34(+2.15%)
May 31, 2018 62.33 63.20 62.23 62.46 49,815,420 -0.20(-0.32%)
May 30, 2018 61.90 62.74 61.65 62.65 39,451,256 +1.09(+1.77%)
May 29, 2018 61.55 62.25 61.10 61.56 35,580,096 -0.17(-0.28%)
May 25, 2018 61.74 61.74 61.74 0 +0.39(+0.64%)
May 24, 2018 61.27 61.77 60.74 61.34 44,135,972 +0.04(+0.06%)
May 23, 2018 59.51 61.32 59.50 61.30 44,682,340 +1.24(+2.06%)
May 22, 2018 60.58 60.84 59.46 60.07 52,328,968 -0.38(-0.63%)
May 21, 2018 61.85 61.88 59.52 60.45 64,673,328 -0.42(-0.69%)
May 18, 2018 61.83 62.46 60.82 60.87 48,859,956 -0.44(-0.71%)
May 17, 2018 60.91 62.25 60.74 61.31 52,464,916 +0.42(+0.69%)
May 16, 2018 60.39 61.51 60.02 60.89 55,934,540 +0.11(+0.18%)
May 15, 2018 62.57 62.59 59.77 60.78 97,262,896 -2.43(-3.84%)
May 14, 2018 63.38 63.98 62.96 63.20 52,820,196 +0.21(+0.33%)
May 11, 2018 62.56 64.30 62.01 63.00 122,671,304 -1.39(-2.15%)
May 10, 2018 63.84 64.47 63.66 64.38 99,929,632 +1.08(+1.70%)
May 09, 2018 62.17 63.33 61.90 63.31 60,209,884 +1.33(+2.15%)
May 08, 2018 61.55 62.00 61.06 61.97 51,142,892 +0.43(+0.69%)
May 07, 2018 60.22 62.12 60.12 61.55 69,443,336 +2.38(+4.02%)
May 04, 2018 57.38 59.20 57.21 59.17 40,470,516 +1.50(+2.61%)
May 03, 2018 56.33 57.93 55.88 57.67 44,708,252 +1.65(+2.95%)
May 02, 2018 56.18 56.63 55.75 56.01 27,076,404 -0.21(-0.37%)
May 01, 2018 55.58 56.24 54.99 56.22 25,567,492 +0.55(+1.00%)
Apr 30, 2018 56.18 56.68 55.47 55.66 33,104,506 -0.35(-0.63%)
Apr 27, 2018 56.80 57.00 55.59 56.02 40,489,536 +0.27(+0.49%)
Apr 26, 2018 55.24 55.82 54.59 55.74 37,823,992 +2.12(+3.95%)
Apr 25, 2018 54.45 54.84 52.05 53.62 59,390,108 -1.12(-2.05%)
Apr 24, 2018 55.67 56.63 54.09 54.75 41,859,716 -0.66(-1.20%)
Apr 23, 2018 56.78 57.30 55.15 55.41 43,163,244 -1.20(-2.11%)
Apr 20, 2018 56.60 57.45 56.29 56.61 39,009,632 -0.08(-0.14%)
Apr 19, 2018 57.36 57.69 56.13 56.69 47,650,368 -1.81(-3.10%)
Apr 18, 2018 58.29 59.21 57.61 58.50 39,492,428 -0.29(-0.49%)
Apr 17, 2018 57.82 59.00 57.26 58.79 45,155,432 +1.50(+2.61%)
Apr 16, 2018 57.36 57.63 56.35 57.29 35,399,908 -0.00(-0.00%)
Apr 13, 2018 58.70 58.78 56.81 57.30 50,811,252 -0.77(-1.32%)
Apr 12, 2018 56.93 58.24 56.48 58.06 59,874,568 +2.07(+3.70%)
Apr 11, 2018 56.26 56.67 55.67 55.99 46,449,132 -0.41(-0.73%)
Apr 10, 2018 55.62 56.68 55.05 56.41 77,112,864 +3.09(+5.80%)
Apr 09, 2018 53.66 54.94 53.11 53.31 50,378,868 +0.29(+0.54%)
Apr 06, 2018 53.76 54.85 52.74 53.03 66,967,996 -1.76(-3.22%)
Apr 05, 2018 56.58 56.71 54.08 54.79 70,453,912 -1.20(-2.15%)
Apr 04, 2018 53.22 56.10 52.97 55.99 79,624,368 +0.22(+0.39%)
Apr 03, 2018 56.38 57.01 54.78 55.77 67,358,696 +1.06(+1.95%)
Apr 02, 2018 56.61 58.08 53.83 54.71 93,102,064 -2.61(-4.55%)
Mar 29, 2018 57.32 57.32 57.32 0 +2.53(+4.63%)
Mar 28, 2018 55.47 56.77 53.71 54.78 95,508,072 -1.03(-1.85%)
Mar 27, 2018 61.32 61.88 54.41 55.82 142,233,552 -4.69(-7.76%)
Mar 26, 2018 58.91 60.52 58.39 60.51 61,732,452 +2.85(+4.94%)
Mar 23, 2018 59.99 60.02 57.55 57.66 74,304,256 -2.20(-3.67%)
Mar 22, 2018 60.89 61.35 59.48 59.86 55,607,844 -1.66(-2.70%)
Mar 21, 2018 61.71 62.37 61.21 61.52 44,274,856 -0.25(-0.41%)
Mar 20, 2018 59.68 62.16 59.68 61.77 55,989,920 +2.12(+3.56%)
Mar 19, 2018 61.43 61.70 58.66 59.65 72,077,888 -2.35(-3.78%)
Mar 16, 2018 61.88 62.17 61.50 61.99 40,348,876 +0.28(+0.46%)
Mar 15, 2018 61.70 62.52 61.29 61.71 40,592,692 +0.15(+0.24%)
Mar 14, 2018 61.74 62.01 60.94 61.56 51,001,564 +0.25(+0.42%)
Mar 13, 2018 62.24 62.99 60.90 61.31 62,581,440 -0.51(-0.82%)
Mar 12, 2018 61.13 62.62 61.05 61.82 61,088,272 +1.10(+1.81%)
Mar 09, 2018 60.17 60.85 60.01 60.72 51,062,792 +1.03(+1.72%)
Mar 08, 2018 60.13 60.13 59.25 59.69 41,425,724 -0.16(-0.27%)
Mar 07, 2018 60.38 59.86 58,678,128 -0.08(-0.13%)
Mar 06, 2018 59.18 60.13 58.75 59.94 63,863,960 +1.61(+2.76%)
Mar 05, 2018 58.04 58.72 56.81 58.32 62,611,920 -0.22(-0.38%)
Mar 02, 2018 56.40 58.61 54.91 58.54 92,264,608 +1.07(+1.86%)
Mar 01, 2018 59.87 60.41 56.46 57.47 105,022,312 -2.42(-4.05%)
Feb 28, 2018 61.01 61.41 59.78 59.90 52,703,980 -1.00(-1.65%)
Feb 27, 2018 60.76 61.61 60.67 60.90 45,929,412 -0.13(-0.21%)
Feb 26, 2018 61.33 61.38 60.41 61.03 47,202,192 +0.16(+0.26%)
Feb 23, 2018 60.53 60.87 60.02 60.87 41,949,180 +0.94(+1.56%)
Feb 22, 2018 59.28 59.93 53,899,088 +0.20(+0.33%)
Feb 21, 2018 62.26 62.32 59.70 59.74 90,076,368 -1.87(-3.04%)
Feb 20, 2018 60.54 62.30 60.50 61.61 69,291,504 +1.30(+2.15%)
Feb 16, 2018 60.31 60.31 60.31 0 -0.66(-1.08%)
Feb 15, 2018 60.55 61.43 60.16 60.97 70,567,624 +1.26(+2.10%)
Feb 14, 2018 57.14 60.00 57.05 59.71 75,201,032 +2.17(+3.78%)
Feb 13, 2018 58.00 57.54 63,159,004 +1.14(+2.02%)
Feb 12, 2018 58.21 58.25 55.66 56.40 110,396,656 -1.00(-1.75%)
Feb 09, 2018 58.93 59.09 53.80 57.40 169,255,552 +3.60(+6.69%)
Feb 08, 2018 57.85 58.16 53.80 53.80 113,425,296 -2.79(-4.93%)
Feb 07, 2018 56.79 58.11 56.07 56.59 81,064,808 +0.80(+1.43%)
Feb 06, 2018 50.56 55.83 50.46 55.80 112,381,272 +1.79(+3.31%)
Feb 05, 2018 56.15 57.69 50.72 54.01 117,341,320 -3.75(-6.49%)
Feb 02, 2018 58.62 58.86 57.18 57.76 72,616,448 -1.73(-2.90%)
Feb 01, 2018 59.00 61.07 58.88 59.49 52,199,016 -1.31(-2.16%)
Jan 31, 2018 60.79 61.65 60.46 60.80 48,313,932 +0.76(+1.27%)
Jan 30, 2018 59.64 60.72 58.97 60.04 57,585,016 -1.02(-1.67%)
Jan 29, 2018 60.04 61.37 59.51 61.06 45,947,440 +0.87(+1.45%)
Jan 26, 2018 58.90 60.19 58.77 60.19 52,188,972 +1.73(+2.95%)
Jan 25, 2018 58.87 59.30 58.31 58.46 41,359,652 +0.14(+0.23%)
Jan 24, 2018 59.13 59.49 57.77 58.32 58,664,068 -0.77(-1.30%)
Jan 23, 2018 58.34 59.32 58.15 59.09 47,969,260 +1.29(+2.23%)
Jan 22, 2018 57.00 57.82 56.42 57.80 55,624,524 +0.89(+1.56%)
Jan 19, 2018 56.42 57.16 56.15 56.92 61,591,228 +1.40(+2.53%)
Jan 18, 2018 55.39 56.06 55.08 55.51 41,202,664 -0.07(-0.12%)
Jan 17, 2018 54.59 55.68 53.65 55.58 54,336,276 +1.14(+2.09%)
Jan 16, 2018 55.42 56.27 53.60 54.44 69,818,776 -0.71(-1.29%)
Jan 12, 2018 55.15 55.15 55.15 0 -0.27(-0.49%)
Jan 11, 2018 55.65 55.97 55.21 55.43 40,981,496 +0.10(+0.18%)
Jan 10, 2018 55.36 55.33 58,814,912 +0.43(+0.78%)
Jan 09, 2018 54.97 55.36 54.08 54.90 50,189,036 -0.01(-0.03%)
Jan 08, 2018 54.52 55.65 54.07 54.91 88,868,656 +1.63(+3.06%)
Jan 05, 2018 52.98 53.65 52.21 53.28 58,634,332 +0.45(+0.85%)
Jan 04, 2018 53.37 53.93 52.61 52.83 58,864,912 +0.28(+0.53%)
Jan 03, 2018 50.48 52.86 50.40 52.55 92,076,848 +3.25(+6.58%)
Jan 02, 2018 48.43 49.35 48.11 49.31 35,760,272 +1.45(+3.02%)
Dec 29, 2017 47.86 47.86 47.86 0 -0.96(-1.98%)
Dec 28, 2017 49.01 49.30 48.77 48.83 24,260,024 +0.06(+0.12%)
Dec 27, 2017 48.70 49.46 48.56 48.77 33,256,060 -0.07(-0.14%)
Dec 26, 2017 47.75 48.91 47.45 48.84 35,851,776 +0.54(+1.11%)
Dec 22, 2017 48.08 48.39 47.31 48.30 47,127,352 -0.15(-0.32%)
Dec 21, 2017 48.71 48.95 48.37 48.45 30,373,298 -0.23(-0.46%)
Dec 20, 2017 48.90 48.99 48.12 48.68 29,164,926 +0.17(+0.35%)
Dec 19, 2017 48.86 48.91 48.22 48.51 37,631,108 -0.44(-0.90%)
Dec 18, 2017 47.79 48.98 47.49 48.95 48,151,104 +1.57(+3.31%)
Dec 15, 2017 46.56 47.57 45.91 47.38 67,721,824 +1.26(+2.73%)
Dec 14, 2017 45.99 46.83 45.66 46.12 44,218,788 +0.07(+0.16%)
Dec 13, 2017 47.61 47.63 46.01 46.05 55,964,412 -1.15(-2.44%)
Dec 12, 2017 47.71 47.95 46.97 47.20 45,870,036 -0.94(-1.96%)
Dec 11, 2017 47.51 48.18 47.35 48.15 37,521,604 +0.78(+1.66%)
Dec 08, 2017 47.99 48.18 47.28 47.36 47,187,936 -0.12(-0.26%)
Dec 07, 2017 47.48 47.89 47.04 47.49 54,190,668 +0.68(+1.44%)
Dec 06, 2017 45.93 47.03 45.72 46.81 46,977,112 +0.38(+0.81%)
Dec 05, 2017 45.12 47.66 44.67 46.44 99,131,368 +0.27(+0.58%)
Dec 04, 2017 49.48 49.52 45.64 46.17 125,261,872 -2.73(-5.57%)
Dec 01, 2017 49.30 49.50 48.43 48.90 82,025,016 -0.75(-1.51%)
Nov 30, 2017 49.27 50.13 48.64 49.65 83,218,472 +1.06(+2.18%)
Nov 29, 2017 51.95 51.97 47.30 48.58 141,052,848 -3.53(-6.78%)
Nov 28, 2017 53.02 53.11 51.51 52.12 51,766,836 -0.85(-1.60%)
Nov 27, 2017 53.75 53.76 52.94 52.97 42,708,380 -0.70(-1.30%)
Nov 24, 2017 53.33 53.67 53.08 53.66 18,268,974 +0.50(+0.94%)
Nov 22, 2017 53.67 53.67 52.84 53.16 36,046,328 -0.24(-0.45%)
Nov 21, 2017 53.31 53.52 53.04 53.40 40,316,760 +0.49(+0.92%)
Nov 20, 2017 52.40 53.04 52.03 52.92 39,979,872 +0.67(+1.29%)
Nov 17, 2017 52.88 53.23 52.09 52.24 52,155,288 -0.06(-0.12%)
Nov 16, 2017 52.64 52.95 52.22 52.30 44,501,688 +0.40(+0.78%)
Nov 15, 2017 52.39 52.40 51.36 51.90 50,652,764 -1.04(-1.96%)
Nov 14, 2017 52.65 53.09 52.21 52.94 53,453,068 +0.38(+0.73%)
Nov 13, 2017 53.42 53.68 52.40 52.56 58,831,868 -0.87(-1.62%)
Nov 10, 2017 52.67 54.05 52.31 53.42 126,757,024 +2.67(+5.27%)
Nov 09, 2017 50.74 51.00 49.53 50.75 97,504,416 -0.95(-1.84%)
Nov 08, 2017 52.36 52.40 51.22 51.70 52,803,108 -0.71(-1.35%)
Nov 07, 2017 52.04 52.62 51.92 52.41 43,185,668 +0.59(+1.15%)
Nov 06, 2017 51.22 51.90 51.09 51.82 39,395,908 +0.23(+0.45%)
Nov 03, 2017 51.22 51.58 50.76 51.58 35,768,040 +0.68(+1.34%)
Nov 02, 2017 50.92 51.37 50.34 50.90 34,586,636 -0.31(-0.61%)
Nov 01, 2017 51.75 51.90 50.57 51.22 50,750,004 +0.10(+0.19%)
Oct 31, 2017 50.70 51.39 50.65 51.12 41,618,704 +0.73(+1.46%)
Oct 30, 2017 49.90 50.94 49.74 50.38 50,951,012 +0.49(+0.98%)
Oct 27, 2017 48.89 49.90 48.63 49.90 57,872,928 +1.53(+3.15%)
Oct 26, 2017 48.15 48.49 47.91 48.37 32,535,280 +0.50(+1.05%)
Oct 25, 2017 48.71 49.24 47.25 47.87 83,725,488 -1.24(-2.53%)
Oct 24, 2017 48.69 49.13 48.43 49.11 41,105,308 +0.51(+1.05%)
Oct 23, 2017 48.89 49.15 48.40 48.60 43,309,564 -0.07(-0.14%)
Oct 20, 2017 49.06 49.33 48.58 48.67 45,677,708 -0.22(-0.45%)
Oct 19, 2017 48.06 48.94 47.57 48.89 57,670,252 +0.05(+0.11%)
Oct 18, 2017 48.97 48.98 47.78 48.84 57,309,756 -0.04(-0.09%)
Oct 17, 2017 48.72 49.16 48.53 48.88 48,369,892 -0.04(-0.09%)
Oct 16, 2017 48.40 48.95 47.76 48.92 58,201,228 +0.83(+1.72%)
Oct 13, 2017 47.84 48.20 47.37 48.10 63,591,096 +0.88(+1.86%)
Oct 12, 2017 47.23 47.73 46.95 47.22 53,404,500 +0.02(+0.05%)
Oct 11, 2017 46.86 47.21 46.40 47.20 53,511,248 +0.50(+1.06%)
Oct 10, 2017 47.32 47.69 46.29 46.70 98,543,704 +0.88(+1.91%)
Oct 09, 2017 45.18 46.16 44.99 45.82 56,874,868 +1.01(+2.26%)
Oct 06, 2017 44.41 44.95 44.24 44.81 32,243,974 +0.13(+0.29%)
Oct 05, 2017 44.95 44.99 44.38 44.68 44,196,900 -0.02(-0.06%)
Oct 04, 2017 44.40 44.93 44.03 44.71 43,248,264 +0.37(+0.84%)
Oct 03, 2017 44.31 44.64 43.89 44.34 39,444,092 +0.09(+0.21%)
Oct 02, 2017 44.69 44.98 43.75 44.24 50,887,468 +0.06(+0.13%)
Sep 29, 2017 44.26 44.43 43.81 44.19 62,616,328 +0.76(+1.76%)
Sep 28, 2017 43.51 43.55 42.95 43.42 44,000,104 -0.01(-0.03%)
Sep 27, 2017 43.41 43.57 42.70 43.44 72,142,776 +0.93(+2.19%)
Sep 26, 2017 43.61 44.17 42.11 42.50 113,770,240 +0.24(+0.56%)
Sep 25, 2017 43.94 43.95 42.06 42.27 88,397,904 -1.98(-4.47%)
Sep 22, 2017 44.57 45.06 44.15 44.24 49,684,192 -0.44(-0.97%)
Sep 21, 2017 44.90 45.16 43.90 44.68 108,742,464 -1.26(-2.73%)
Sep 20, 2017 46.35 46.82 45.53 45.94 72,888,040 -0.37(-0.81%)
Sep 19, 2017 45.85 46.93 45.63 46.31 88,356,272 -0.05(-0.11%)
Sep 18, 2017 45.76 47.26 45.69 46.36 170,098,352 +1.84(+4.13%)
Sep 15, 2017 42.73 44.52 42.67 44.52 138,037,984 +2.65(+6.32%)
Sep 14, 2017 41.72 42.65 41.48 41.87 51,907,676 -0.24(-0.57%)
Sep 13, 2017 41.67 42.40 41.35 42.11 58,737,536 +0.19(+0.45%)
Sep 12, 2017 41.77 41.27 41.92 41,599,568 +0.15(+0.36%)
Sep 11, 2017 40.92 41.88 40.86 41.77 57,349,672 +1.31(+3.24%)
Sep 08, 2017 41.06 41.21 40.22 40.46 50,455,504 -0.71(-1.74%)
Sep 07, 2017 41.15 41.50 40.77 41.17 35,686,480 +0.19(+0.46%)
Sep 06, 2017 41.34 41.48 40.64 40.98 40,200,588 -0.02(-0.06%)
Sep 05, 2017 41.62 41.67 40.43 41.01 70,330,872 -1.12(-2.67%)
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.