NVIDIA Corp (NQ: NVDA )

553.67 USD +5.09 (+0.93%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 14.56 14.63 14.33 14.52 10,794,832 -0.21(-1.43%)
Aug 28, 2009 14.39 15.03 14.37 14.73 22,099,717 +0.72(+5.14%)
Aug 27, 2009 13.88 14.07 13.73 14.01 13,776,706 +0.19(+1.37%)
Aug 26, 2009 13.63 13.85 13.58 13.82 10,857,656 +0.16(+1.17%)
Aug 25, 2009 13.61 13.80 13.38 13.66 11,102,160 +0.12(+0.89%)
Aug 24, 2009 13.85 14.00 13.46 13.54 11,536,402 -0.39(-2.80%)
Aug 21, 2009 13.81 13.95 13.53 13.93 15,185,829 +0.23(+1.68%)
Aug 20, 2009 13.12 13.76 13.09 13.70 20,496,118 +0.52(+3.95%)
Aug 19, 2009 13.13 13.26 13.00 13.18 13,824,830 -0.15(-1.13%)
Aug 18, 2009 12.86 13.48 12.85 13.33 15,904,999 +0.47(+3.65%)
Aug 17, 2009 13.01 13.05 12.72 12.86 11,625,751 -0.56(-4.17%)
Aug 14, 2009 13.81 13.83 13.24 13.42 10,678,990 -0.41(-2.96%)
Aug 13, 2009 13.53 13.88 13.29 13.83 14,100,698 +0.40(+2.98%)
Aug 12, 2009 12.96 13.57 12.95 13.43 15,873,490 +0.48(+3.71%)
Aug 11, 2009 13.17 13.37 12.88 12.95 12,047,008 -0.31(-2.34%)
Aug 10, 2009 13.81 14.01 13.18 13.26 17,332,530 -0.45(-3.28%)
Aug 07, 2009 13.83 14.23 13.52 13.71 35,047,438 +0.59(+4.50%)
Aug 06, 2009 13.45 13.69 13.04 13.12 23,863,974 -0.28(-2.09%)
Aug 05, 2009 13.29 13.50 13.13 13.40 15,268,110 +0.03(+0.22%)
Aug 04, 2009 13.05 13.60 13.03 13.37 17,379,957 +0.09(+0.68%)
Aug 03, 2009 13.24 13.43 12.99 13.28 11,797,458 +0.35(+2.71%)
Jul 31, 2009 12.88 13.11 12.58 12.93 13,538,973 +0.05(+0.39%)
Jul 30, 2009 13.00 13.17 12.77 12.88 11,711,016 +0.10(+0.78%)
Jul 29, 2009 12.89 12.97 12.65 12.78 9,349,264 -0.26(-1.99%)
Jul 28, 2009 12.93 13.18 12.82 13.04 14,079,425 +0.02(+0.15%)
Jul 27, 2009 13.01 13.21 12.72 13.02 16,937,033 +0.06(+0.46%)
Jul 24, 2009 12.60 13.00 12.52 12.96 16,266,239 -0.04(-0.31%)
Jul 23, 2009 12.29 13.04 12.16 13.00 26,152,969 +0.73(+5.95%)
Jul 22, 2009 11.73 12.38 11.65 12.27 15,022,607 +0.30(+2.51%)
Jul 21, 2009 12.19 12.24 11.69 11.97 23,532,315 -0.25(-2.05%)
Jul 20, 2009 12.17 12.35 12.01 12.22 19,568,860 +0.15(+1.24%)
Jul 17, 2009 11.73 12.11 11.61 12.07 21,259,858 +0.34(+2.90%)
Jul 16, 2009 11.27 11.77 11.21 11.73 23,801,848 +0.58(+5.20%)
Jul 15, 2009 11.10 11.37 11.00 11.15 25,569,191 +0.44(+4.11%)
Jul 14, 2009 10.57 10.75 10.45 10.71 11,313,472 +0.22(+2.10%)
Jul 13, 2009 10.24 10.58 9.950 10.49 13,882,115 +0.12(+1.16%)
Jul 10, 2009 10.33 10.44 10.11 10.37 13,000,142 +0.04(+0.39%)
Jul 09, 2009 10.28 10.50 10.25 10.33 17,864,045 +0.22(+2.18%)
Jul 08, 2009 10.15 10.18 9.710 10.11 30,146,479 +0.02(+0.20%)
Jul 07, 2009 10.59 10.65 10.06 10.09 26,824,873 -0.46(-4.36%)
Jul 06, 2009 10.89 10.90 10.37 10.55 18,811,321 -0.35(-3.21%)
Jul 02, 2009 10.97 11.11 10.75 10.90 13,809,139 -0.44(-3.88%)
Jul 01, 2009 11.36 11.49 11.15 11.34 17,410,458 +0.05(+0.44%)
Jun 30, 2009 11.53 11.69 11.08 11.29 14,746,023 -0.28(-2.42%)
Jun 29, 2009 11.60 11.78 11.45 11.57 12,751,389 +0.00(+0.00%)
Jun 26, 2009 11.37 11.61 11.27 11.57 12,849,200 +0.15(+1.31%)
Jun 25, 2009 11.22 11.44 10.64 11.42 21,761,053 +0.57(+5.25%)
Jun 24, 2009 10.63 11.10 10.63 10.85 12,877,302 +0.35(+3.33%)
Jun 23, 2009 10.65 10.67 10.09 10.50 14,744,087 -0.05(-0.47%)
Jun 22, 2009 11.22 11.22 10.51 10.55 14,371,504 -0.63(-5.64%)
Jun 19, 2009 11.17 11.46 11.03 11.18 18,689,086 +0.12(+1.08%)
Jun 18, 2009 11.24 11.45 10.94 11.06 14,159,320 -0.22(-1.95%)
Jun 17, 2009 11.18 11.39 10.75 11.28 19,975,313 +0.27(+2.45%)
Jun 16, 2009 11.32 11.46 10.85 11.01 14,872,791 -0.31(-2.74%)
Jun 15, 2009 11.30 11.45 11.12 11.32 11,129,092 -0.19(-1.65%)
Jun 12, 2009 11.40 11.55 11.14 11.51 14,874,959 -0.06(-0.52%)
Jun 11, 2009 11.74 12.20 11.50 11.57 20,878,810 -0.15(-1.28%)
Jun 10, 2009 11.42 11.79 11.17 11.72 20,832,931 +0.36(+3.17%)
Jun 09, 2009 10.92 11.48 10.84 11.36 18,125,743 +0.59(+5.48%)
Jun 08, 2009 10.60 10.92 10.50 10.77 11,848,468 -0.06(-0.55%)
Jun 05, 2009 11.09 11.09 10.70 10.83 14,001,708 -0.06(-0.55%)
Jun 04, 2009 10.54 10.91 10.53 10.89 16,829,487 +0.38(+3.62%)
Jun 03, 2009 10.71 10.75 10.25 10.51 18,392,113 -0.34(-3.13%)
Jun 02, 2009 10.94 11.18 10.65 10.85 22,699,535 -0.09(-0.82%)
Jun 01, 2009 10.55 11.00 10.51 10.94 25,568,815 +0.51(+4.89%)
May 29, 2009 10.52 10.54 10.07 10.43 20,860,144 -0.08(-0.76%)
May 28, 2009 10.53 10.60 10.06 10.51 24,882,183 +0.14(+1.35%)
May 27, 2009 10.30 10.68 10.20 10.37 20,353,712 +0.02(+0.19%)
May 26, 2009 9.730 10.43 9.630 10.35 21,638,341 +0.53(+5.40%)
May 22, 2009 9.670 9.960 9.488 9.820 17,957,272 +0.15(+1.55%)
May 21, 2009 9.610 9.800 9.400 9.670 24,139,988 -0.06(-0.62%)
May 20, 2009 9.620 10.25 9.580 9.730 32,735,887 +0.28(+2.96%)
May 19, 2009 9.330 9.560 9.180 9.450 21,494,137 +0.18(+1.94%)
May 18, 2009 8.960 9.330 8.940 9.270 23,458,167 +0.53(+6.06%)
May 15, 2009 8.580 9.040 8.480 8.740 19,507,657 +0.22(+2.58%)
May 14, 2009 8.390 8.700 8.330 8.520 25,443,178 +0.12(+1.43%)
May 13, 2009 8.920 8.970 8.330 8.400 31,696,861 -0.58(-6.46%)
May 12, 2009 9.640 9.640 8.800 8.980 29,986,511 -0.45(-4.77%)
May 11, 2009 9.100 9.660 9.020 9.430 25,964,772 +0.18(+1.95%)
May 08, 2009 10.50 10.50 9.110 9.250 73,264,096 -1.48(-13.79%)
May 07, 2009 11.82 11.82 10.58 10.73 32,185,654 -0.83(-7.18%)
May 06, 2009 11.93 12.04 11.33 11.56 23,339,480 -0.24(-2.03%)
May 05, 2009 12.03 12.11 11.55 11.80 20,926,849 -0.50(-4.07%)
May 04, 2009 12.20 12.39 11.71 12.30 23,192,525 +0.63(+5.40%)
May 01, 2009 11.45 11.94 11.44 11.67 21,016,176 +0.19(+1.66%)
Apr 30, 2009 11.09 11.80 11.00 11.48 27,756,882 +0.60(+5.51%)
Apr 29, 2009 11.10 11.15 10.75 10.88 21,490,636 -0.17(-1.54%)
Apr 28, 2009 10.88 11.28 10.78 11.05 15,859,798 +0.03(+0.27%)
Apr 27, 2009 11.28 11.60 10.95 11.02 19,675,554 -0.41(-3.59%)
Apr 24, 2009 11.28 11.51 11.01 11.43 18,988,118 +0.26(+2.33%)
Apr 23, 2009 11.46 11.56 10.82 11.17 18,850,356 -0.18(-1.59%)
Apr 22, 2009 10.92 11.81 10.74 11.35 22,910,024 +0.33(+2.99%)
Apr 21, 2009 10.90 11.48 10.74 11.02 23,304,580 -0.03(-0.27%)
Apr 20, 2009 11.31 11.41 10.99 11.05 14,766,409 -0.71(-6.04%)
Apr 17, 2009 11.68 11.87 11.40 11.76 17,394,626 +0.08(+0.68%)
Apr 16, 2009 11.60 11.82 11.16 11.68 25,969,228 +0.29(+2.55%)
Apr 15, 2009 11.31 11.44 10.91 11.39 26,134,114 -0.33(-2.82%)
Apr 14, 2009 11.49 12.00 11.44 11.72 17,798,944 +0.07(+0.60%)
Apr 13, 2009 11.89 11.90 11.39 11.65 19,190,611 -0.39(-3.24%)
Apr 09, 2009 11.70 12.08 11.61 12.04 22,610,383 +0.63(+5.52%)
Apr 08, 2009 11.08 11.44 10.99 11.41 18,291,271 +0.45(+4.11%)
Apr 07, 2009 11.13 11.25 10.89 10.96 15,195,061 -0.39(-3.44%)
Apr 06, 2009 11.13 11.45 10.98 11.35 22,182,053 +0.03(+0.27%)
Apr 03, 2009 10.59 11.35 10.41 11.32 25,080,520 +0.74(+6.99%)
Apr 02, 2009 10.49 10.77 10.34 10.58 25,071,988 +0.47(+4.65%)
Apr 01, 2009 9.740 10.20 9.370 10.11 22,197,995 +0.25(+2.54%)
Mar 31, 2009 9.940 10.10 9.790 9.860 20,131,766 +0.07(+0.72%)
Mar 30, 2009 10.06 10.19 9.650 9.790 19,501,229 -0.77(-7.29%)
Mar 26, 2009 10.10 10.58 9.990 10.56 33,341,563 +0.62(+6.24%)
Mar 25, 2009 10.08 10.40 9.555 9.940 31,096,223 +0.16(+1.64%)
Mar 24, 2009 9.970 10.06 9.734 9.780 27,871,605 -0.44(-4.31%)
Mar 23, 2009 9.828 10.24 9.610 10.22 20,401,187 +0.69(+7.24%)
Mar 20, 2009 10.23 10.24 9.270 9.530 27,341,975 -0.55(-5.46%)
Mar 19, 2009 10.27 10.27 10.01 10.08 20,564,203 -0.12(-1.18%)
Mar 18, 2009 9.740 10.49 9.730 10.20 33,988,979 +0.31(+3.13%)
Mar 17, 2009 9.450 9.910 9.330 9.890 25,134,943 +0.47(+4.99%)
Mar 16, 2009 9.900 9.910 9.340 9.420 17,484,376 -0.38(-3.88%)
Mar 13, 2009 9.710 9.940 9.550 9.800 29,879,831 -0.05(-0.51%)
Mar 12, 2009 9.270 9.950 9.150 9.850 40,115,020 +0.55(+5.91%)
Mar 11, 2009 9.050 11.85 8.900 9.300 21,625,363 +0.25(+2.76%)
Mar 10, 2009 8.600 9.210 8.520 9.050 31,369,979 +0.75(+9.04%)
Mar 09, 2009 8.330 8.960 8.280 8.300 17,069,181 -0.09(-1.07%)
Mar 06, 2009 8.260 8.690 8.150 8.390 24,369,991 +0.13(+1.57%)
Mar 05, 2009 8.340 8.680 8.220 8.260 23,866,268 -0.20(-2.36%)
Mar 04, 2009 8.090 8.700 8.020 8.460 27,716,627 +0.88(+11.61%)
Mar 02, 2009 8.080 8.250 7.550 7.580 17,501,557 -0.70(-8.45%)
Feb 27, 2009 8.050 8.470 7.990 8.280 18,886,554 +0.02(+0.24%)
Feb 26, 2009 8.280 8.540 8.160 8.260 27,938,805 +0.26(+3.25%)
Feb 25, 2009 7.890 8.240 7.620 8.000 17,558,940 +0.09(+1.14%)
Feb 24, 2009 7.300 7.920 7.290 7.910 16,488,008 +0.65(+8.95%)
Feb 23, 2009 7.740 7.780 7.210 7.260 16,988,682 -0.35(-4.60%)
Feb 20, 2009 7.320 7.730 7.250 7.610 19,251,356 +0.19(+2.56%)
Feb 19, 2009 8.200 8.270 7.420 7.420 18,599,684 -0.62(-7.71%)
Feb 18, 2009 7.830 8.300 7.820 8.040 16,156,292 +0.21(+2.68%)
Feb 17, 2009 8.000 8.190 7.800 7.830 19,494,354 -0.48(-5.78%)
Feb 13, 2009 8.130 8.410 8.070 8.310 19,107,779 -0.01(-0.12%)
Feb 12, 2009 8.040 8.370 7.860 8.320 25,600,470 +0.17(+2.09%)
Feb 11, 2009 8.575 8.890 7.860 8.150 49,584,999 -1.17(-12.55%)
Feb 10, 2009 9.730 9.860 9.140 9.320 28,195,892 -0.42(-4.31%)
Feb 09, 2009 9.830 9.970 9.470 9.740 17,903,158 -0.13(-1.32%)
Feb 06, 2009 9.390 9.930 9.230 9.870 28,952,635 +0.51(+5.45%)
Feb 05, 2009 8.490 9.460 8.400 9.360 22,979,764 +0.64(+7.34%)
Feb 04, 2009 8.500 9.150 8.500 8.720 19,480,774 +0.24(+2.83%)
Feb 03, 2009 8.400 8.550 8.170 8.480 9,923,639 +0.10(+1.19%)
Feb 02, 2009 7.830 8.470 7.790 8.380 14,449,734 +0.43(+5.41%)
Jan 30, 2009 8.220 8.440 7.850 7.950 12,668,918 -0.33(-3.99%)
Jan 29, 2009 8.500 8.600 8.240 8.280 10,328,102 -0.51(-5.80%)
Jan 28, 2009 8.740 8.930 8.460 8.790 18,093,799 +0.35(+4.15%)
Jan 27, 2009 8.100 8.500 8.070 8.440 18,132,500 +0.47(+5.90%)
Jan 26, 2009 7.745 8.203 7.620 7.970 14,543,646 +0.26(+3.37%)
Jan 23, 2009 7.210 7.940 7.200 7.710 15,840,329 +0.29(+3.91%)
Jan 22, 2009 7.320 7.620 7.150 7.420 13,691,372 -0.14(-1.85%)
Jan 21, 2009 7.350 7.610 7.080 7.560 16,211,740 +0.35(+4.85%)
Jan 20, 2009 7.970 8.000 7.150 7.210 17,644,653 -0.78(-9.76%)
Jan 16, 2009 7.780 8.060 7.530 7.990 20,783,033 +0.42(+5.55%)
Jan 15, 2009 7.350 7.690 7.200 7.570 24,955,088 +0.26(+3.56%)
Jan 14, 2009 7.380 7.470 7.200 7.310 24,372,696 -0.34(-4.44%)
Jan 13, 2009 7.350 7.939 7.210 7.650 45,609,591 +0.04(+0.53%)
Jan 12, 2009 7.930 7.970 7.500 7.610 16,137,244 -0.32(-4.04%)
Jan 09, 2009 8.400 8.400 7.910 7.930 19,034,952 -0.47(-5.60%)
Jan 08, 2009 8.510 8.510 7.880 8.400 25,362,363 -0.22(-2.55%)
Jan 07, 2009 8.960 8.960 8.307 8.620 21,752,356 -0.55(-6.02%)
Jan 06, 2009 9.130 9.430 8.930 9.172 16,447,526 +0.30(+3.40%)
Jan 05, 2009 8.610 9.070 8.550 8.870 17,643,382 +0.16(+1.84%)
Jan 02, 2009 8.070 8.770 8.040 8.710 12,431,207 +0.64(+7.93%)
Dec 31, 2008 7.920 8.270 7.780 8.070 11,040,504 +0.05(+0.62%)
Dec 30, 2008 7.850 8.140 7.670 8.020 10,246,419 +0.27(+3.48%)
Dec 29, 2008 7.610 7.752 7.120 7.750 11,504,186 +0.24(+3.20%)
Dec 26, 2008 7.720 7.820 7.300 7.510 5,653,816 -0.21(-2.72%)
Dec 24, 2008 7.750 7.940 7.560 7.720 3,669,361 -0.19(-2.40%)
Dec 23, 2008 8.070 8.240 7.790 7.910 9,438,871 -0.11(-1.37%)
Dec 22, 2008 8.650 8.670 7.710 8.020 13,061,515 -0.50(-5.87%)
Dec 19, 2008 8.570 8.900 8.490 8.520 15,507,495 +0.06(+0.71%)
Dec 18, 2008 9.260 9.290 8.350 8.460 13,769,104 -0.86(-9.23%)
Dec 17, 2008 8.720 9.450 8.600 9.320 16,858,637 +0.44(+4.95%)
Dec 16, 2008 8.400 8.900 8.320 8.880 13,048,573 +0.56(+6.73%)
Dec 15, 2008 8.650 8.700 8.050 8.320 11,924,898 -0.28(-3.26%)
Dec 12, 2008 7.950 8.650 7.790 8.600 16,981,947 +0.41(+5.01%)
Dec 11, 2008 8.500 8.800 8.090 8.190 14,567,417 -0.36(-4.21%)
Dec 10, 2008 7.960 8.750 7.830 8.550 24,028,057 +0.74(+9.48%)
Dec 09, 2008 7.030 8.090 6.950 7.810 20,743,903 +0.69(+9.69%)
Dec 08, 2008 7.500 7.650 6.950 7.120 17,699,404 -0.24(-3.26%)
Dec 05, 2008 6.860 7.390 6.740 7.360 10,962,587 +0.28(+3.95%)
Dec 04, 2008 7.430 7.800 6.910 7.080 11,657,256 -0.50(-6.60%)
Dec 03, 2008 7.210 7.590 6.870 7.580 14,615,790 +0.37(+5.13%)
Dec 02, 2008 6.960 7.295 6.870 7.210 11,999,689 +0.38(+5.56%)
Dec 01, 2008 7.170 7.240 6.823 6.830 13,677,781 -0.64(-8.57%)
Nov 28, 2008 7.490 7.600 7.370 7.470 4,397,222 -0.14(-1.84%)
Nov 26, 2008 6.870 7.630 6.830 7.610 15,019,734 +0.62(+8.87%)
Nov 25, 2008 7.100 7.115 6.790 6.990 13,206,364 +0.19(+2.79%)
Nov 24, 2008 6.770 6.880 6.400 6.800 15,007,664 +0.42(+6.58%)
Nov 21, 2008 6.090 6.380 5.750 6.380 14,984,039 +0.48(+8.14%)
Nov 20, 2008 6.180 6.490 5.830 5.900 21,175,817 -0.33(-5.30%)
Nov 19, 2008 6.730 6.900 6.200 6.230 12,505,455 -0.56(-8.25%)
Nov 18, 2008 7.160 7.200 6.560 6.790 14,117,345 -0.23(-3.28%)
Nov 17, 2008 7.100 7.290 6.950 7.020 9,705,504 -0.15(-2.09%)
Nov 14, 2008 7.620 7.660 7.140 7.170 18,528,341 -0.77(-9.70%)
Nov 13, 2008 7.000 7.950 6.860 7.940 19,930,628 +0.60(+8.17%)
Nov 12, 2008 7.560 7.740 7.250 7.340 16,128,352 -0.46(-5.90%)
Nov 11, 2008 8.040 8.100 7.715 7.800 14,412,048 -0.36(-4.41%)
Nov 10, 2008 9.050 9.100 7.970 8.160 14,409,836 -0.56(-6.42%)
Nov 07, 2008 8.680 9.070 8.100 8.720 28,304,962 +1.10(+14.44%)
Nov 06, 2008 8.010 8.310 7.600 7.620 19,965,199 -0.89(-10.46%)
Nov 05, 2008 8.650 8.900 8.510 8.510 19,692,673 -0.47(-5.23%)
Nov 04, 2008 8.730 8.980 8.500 8.980 15,488,995 +0.54(+6.40%)
Nov 03, 2008 8.800 9.110 8.300 8.440 18,098,841 -0.32(-3.65%)
Oct 31, 2008 8.360 8.930 8.340 8.760 15,221,282 +0.13(+1.51%)
Oct 30, 2008 8.750 8.800 8.100 8.630 16,432,514 +0.35(+4.23%)
Oct 29, 2008 7.970 8.800 7.930 8.280 24,433,039 +0.26(+3.24%)
Oct 28, 2008 7.340 8.030 7.210 8.020 21,248,085 +1.05(+15.06%)
Oct 27, 2008 6.570 7.380 6.360 6.970 17,473,340 +0.36(+5.45%)
Oct 24, 2008 6.000 6.950 5.970 6.610 19,958,862 +0.07(+1.07%)
Oct 23, 2008 6.910 7.080 6.260 6.540 20,804,744 -0.39(-5.63%)
Oct 22, 2008 7.100 7.400 6.740 6.930 15,027,198 -0.27(-3.75%)
Oct 21, 2008 7.650 7.730 7.160 7.200 16,465,840 -0.60(-7.69%)
Oct 20, 2008 7.910 7.970 7.610 7.800 14,893,059 +0.15(+1.96%)
Oct 17, 2008 7.480 8.090 7.340 7.650 20,986,001 -0.05(-0.65%)
Oct 16, 2008 7.230 7.740 6.900 7.700 25,474,597 +0.68(+9.69%)
Oct 15, 2008 7.820 7.860 7.020 7.020 21,351,558 -0.85(-10.80%)
Oct 14, 2008 8.350 8.400 7.650 7.870 30,226,544 -0.18(-2.24%)
Oct 13, 2008 7.390 8.060 7.300 8.050 22,912,828 +1.24(+18.21%)
Oct 10, 2008 6.320 7.330 6.280 6.810 30,012,154 -0.11(-1.59%)
Oct 09, 2008 7.660 7.770 6.840 6.920 22,736,895 -0.47(-6.36%)
Oct 08, 2008 6.980 7.820 6.910 7.390 30,486,302 +0.15(+2.07%)
Oct 07, 2008 8.130 8.150 7.180 7.240 26,499,548 -0.61(-7.77%)
Oct 06, 2008 8.600 8.620 7.310 7.850 41,934,155 -1.18(-13.07%)
Oct 03, 2008 9.480 9.750 8.970 9.030 23,531,445 -0.30(-3.22%)
Oct 02, 2008 10.48 10.48 9.280 9.330 19,692,597 -1.08(-10.37%)
Oct 01, 2008 10.55 10.74 10.22 10.41 13,930,116 -0.30(-2.80%)
Sep 30, 2008 10.26 10.81 10.15 10.71 16,478,571 +0.61(+6.04%)
Sep 29, 2008 11.38 11.52 10.00 10.10 24,380,943 -1.59(-13.60%)
Sep 26, 2008 11.19 11.77 10.98 11.69 16,171,345 +0.22(+1.92%)
Sep 25, 2008 11.25 11.74 11.06 11.47 14,707,021 +0.22(+1.96%)
Sep 24, 2008 10.71 11.47 10.65 11.25 21,650,861 +0.40(+3.69%)
Sep 23, 2008 11.08 11.49 10.81 10.85 20,536,694 -0.32(-2.86%)
Sep 22, 2008 11.32 11.65 11.11 11.17 17,501,773 -0.24(-2.10%)
Sep 19, 2008 11.41 11.50 10.89 11.41 27,948,513 +0.52(+4.78%)
Sep 18, 2008 10.12 11.42 10.10 10.89 39,852,983 +0.89(+8.90%)
Sep 17, 2008 9.370 10.22 9.280 10.00 34,755,678 +0.41(+4.28%)
Sep 16, 2008 8.970 9.660 8.800 9.590 31,019,494 +0.29(+3.12%)
Sep 15, 2008 9.830 9.980 9.180 9.300 21,598,149 -0.89(-8.73%)
Sep 12, 2008 10.21 10.28 9.610 10.19 30,231,994 -0.11(-1.07%)
Sep 11, 2008 10.20 10.52 9.960 10.30 26,674,330 -0.52(-4.81%)
Sep 10, 2008 10.94 11.16 10.75 10.82 16,107,029 +0.01(+0.09%)
Sep 09, 2008 11.15 11.83 10.77 10.81 27,457,331 -0.38(-3.40%)
Sep 08, 2008 11.78 11.78 11.00 11.19 32,869,759 -0.48(-4.11%)
Sep 05, 2008 11.40 11.70 11.39 11.67 19,781,923 +0.17(+1.48%)
Sep 04, 2008 11.53 11.65 11.43 11.50 17,902,379 -0.16(-1.37%)
Sep 03, 2008 12.15 12.20 11.55 11.66 17,871,347 -0.66(-5.36%)
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.