NVIDIA Corp (NQ: NVDA )

637.01 USD -8.48 (-1.31%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 13.22 13.53 13.04 13.34 12,138,027 +0.06(+0.49%)
Sep 27, 2012 13.21 13.30 13.10 13.28 13,972,184 +0.10(+0.72%)
Sep 26, 2012 13.36 13.37 13.02 13.18 10,920,248 -0.23(-1.72%)
Sep 25, 2012 13.84 13.90 13.39 13.41 12,038,480 -0.25(-1.83%)
Sep 24, 2012 13.45 13.68 13.43 13.66 8,945,789 -0.00(-0.04%)
Sep 21, 2012 13.63 13.75 13.58 13.66 8,503,353 +0.05(+0.40%)
Sep 20, 2012 13.68 13.75 13.50 13.61 8,014,859 -0.10(-0.73%)
Sep 19, 2012 13.58 13.90 13.42 13.71 11,298,397 +0.16(+1.18%)
Sep 18, 2012 13.31 13.71 13.29 13.55 8,998,771 +0.09(+0.67%)
Sep 17, 2012 13.87 13.87 13.31 13.46 12,333,661 -0.38(-2.75%)
Sep 14, 2012 13.67 14.08 13.67 13.84 8,486,696 +0.16(+1.21%)
Sep 13, 2012 13.71 13.76 13.42 13.68 10,844,542 +0.09(+0.63%)
Sep 12, 2012 13.55 13.66 13.42 13.59 8,065,136 +0.15(+1.12%)
Sep 11, 2012 13.27 13.65 13.22 13.44 9,570,195 +0.16(+1.20%)
Sep 10, 2012 13.37 13.56 13.25 13.28 9,277,613 -0.12(-0.90%)
Sep 07, 2012 13.38 13.49 12.95 13.40 19,528,350 -0.33(-2.40%)
Sep 06, 2012 13.42 14.09 13.41 13.73 16,432,317 +0.41(+3.08%)
Sep 05, 2012 13.33 13.52 13.18 13.32 12,006,233 +0.04(+0.34%)
Sep 04, 2012 13.80 13.85 13.15 13.28 17,360,298 -0.75(-5.38%)
Aug 31, 2012 14.15 14.25 13.89 14.03 12,126,789 -0.02(-0.14%)
Aug 30, 2012 14.29 14.34 13.98 14.05 7,687,151 -0.27(-1.89%)
Aug 29, 2012 14.28 14.41 14.25 14.32 6,260,260 -0.03(-0.21%)
Aug 27, 2012 14.59 14.63 14.34 14.35 8,523,554 -0.25(-1.71%)
Aug 24, 2012 14.31 14.67 14.28 14.60 8,693,058 +0.29(+2.06%)
Aug 23, 2012 14.61 14.62 14.25 14.30 9,475,942 -0.34(-2.29%)
Aug 22, 2012 14.52 14.70 14.47 14.64 7,838,885 +0.03(+0.21%)
Aug 21, 2012 14.70 14.79 14.46 14.61 8,506,158 -0.04(-0.27%)
Aug 20, 2012 14.60 14.67 14.43 14.65 7,859,677 +0.00(+0.00%)
Aug 17, 2012 14.78 14.78 14.52 14.65 7,748,035 -0.13(-0.88%)
Aug 16, 2012 14.61 14.82 14.56 14.78 9,271,484 +0.30(+2.07%)
Aug 15, 2012 14.64 14.76 14.40 14.48 14,860,011 -0.11(-0.75%)
Aug 14, 2012 14.86 14.88 14.53 14.59 9,720,621 -0.22(-1.49%)
Aug 13, 2012 14.64 14.82 14.58 14.81 11,179,531 +0.19(+1.29%)
Aug 10, 2012 15.10 15.22 14.43 14.62 31,971,799 -0.09(-0.61%)
Aug 09, 2012 14.25 14.74 14.23 14.71 20,456,683 +0.48(+3.37%)
Aug 08, 2012 14.14 14.38 14.10 14.23 12,925,419 +0.08(+0.57%)
Aug 07, 2012 14.18 14.30 14.07 14.15 10,181,456 +0.14(+1.00%)
Aug 06, 2012 13.85 14.08 13.83 14.01 9,006,773 +0.29(+2.11%)
Aug 03, 2012 13.65 13.86 13.33 13.72 8,163,636 +0.28(+2.08%)
Aug 02, 2012 13.32 13.64 13.10 13.44 9,197,768 +0.05(+0.37%)
Aug 01, 2012 13.62 13.75 13.33 13.39 8,397,777 -0.15(-1.11%)
Jul 31, 2012 13.33 13.73 13.31 13.54 9,694,627 +0.21(+1.58%)
Jul 30, 2012 13.48 13.65 13.22 13.33 9,088,710 -0.14(-1.08%)
Jul 27, 2012 13.20 13.52 13.10 13.47 9,412,868 +0.32(+2.47%)
Jul 26, 2012 13.33 13.48 13.05 13.15 8,460,978 +0.06(+0.46%)
Jul 25, 2012 12.80 13.22 12.74 13.09 10,376,037 +0.25(+1.95%)
Jul 24, 2012 13.00 13.08 12.69 12.84 8,778,763 -0.14(-1.08%)
Jul 23, 2012 12.47 13.07 12.33 12.98 11,289,530 +0.18(+1.37%)
Jul 20, 2012 13.11 13.20 12.67 12.80 11,276,770 -0.38(-2.88%)
Jul 19, 2012 13.15 13.36 13.06 13.19 10,075,900 +0.12(+0.96%)
Jul 18, 2012 12.34 13.24 12.28 13.06 15,400,116 +0.69(+5.58%)
Jul 17, 2012 12.64 12.71 12.16 12.37 11,185,890 -0.23(-1.79%)
Jul 16, 2012 12.48 12.70 12.36 12.60 8,359,968 +0.04(+0.32%)
Jul 13, 2012 12.41 12.62 12.33 12.55 8,106,479 +0.15(+1.25%)
Jul 12, 2012 12.47 12.49 12.29 12.40 11,803,985 -0.21(-1.67%)
Jul 11, 2012 12.86 13.02 12.55 12.61 12,130,351 -0.21(-1.64%)
Jul 10, 2012 13.08 13.47 12.72 12.82 12,800,688 -0.40(-3.03%)
Jul 09, 2012 13.32 13.38 13.11 13.22 7,658,346 -0.18(-1.34%)
Jul 06, 2012 13.56 13.60 13.25 13.40 9,568,987 -0.26(-1.90%)
Jul 05, 2012 13.71 13.77 13.45 13.66 7,001,827 -0.14(-1.01%)
Jul 03, 2012 13.45 13.83 13.44 13.80 5,483,773 +0.36(+2.64%)
Jul 02, 2012 13.89 13.90 13.34 13.45 14,540,520 -0.38(-2.71%)
Jun 29, 2012 13.55 13.85 13.54 13.82 15,412,631 +0.58(+4.38%)
Jun 28, 2012 13.02 13.32 12.91 13.24 13,647,398 +0.10(+0.76%)
Jun 27, 2012 12.74 13.23 12.74 13.14 12,651,589 +0.41(+3.22%)
Jun 26, 2012 12.66 12.82 12.48 12.73 10,928,241 +0.14(+1.11%)
Jun 25, 2012 13.01 13.05 12.54 12.59 12,354,017 -0.40(-3.12%)
Jun 22, 2012 13.00 13.15 12.82 12.99 21,633,941 +0.16(+1.25%)
Jun 21, 2012 13.44 13.44 12.81 12.84 12,909,095 -0.61(-4.57%)
Jun 20, 2012 13.37 13.70 13.29 13.45 24,318,001 +0.21(+1.62%)
Jun 19, 2012 12.91 13.43 12.85 13.23 24,011,821 +0.83(+6.73%)
Jun 18, 2012 12.20 12.50 12.10 12.40 7,599,565 +0.11(+0.90%)
Jun 15, 2012 12.12 12.30 12.01 12.29 9,637,079 +0.26(+2.16%)
Jun 14, 2012 12.16 12.26 11.91 12.03 14,744,084 -0.15(-1.23%)
Jun 13, 2012 12.50 12.53 12.12 12.18 12,367,242 -0.33(-2.64%)
Jun 12, 2012 12.40 12.63 12.38 12.51 12,403,142 +0.25(+2.04%)
Jun 11, 2012 12.51 12.73 12.23 12.26 20,975,932 +0.14(+1.16%)
Jun 08, 2012 11.93 12.16 11.91 12.12 9,265,131 +0.23(+1.93%)
Jun 07, 2012 12.57 12.64 11.88 11.89 13,168,966 -0.50(-4.04%)
Jun 06, 2012 12.16 12.42 12.07 12.39 9,224,138 +0.33(+2.69%)
Jun 05, 2012 11.67 12.10 11.67 12.06 9,130,542 +0.33(+2.86%)
Jun 04, 2012 12.04 12.11 11.63 11.73 10,821,365 -0.25(-2.09%)
Jun 01, 2012 12.17 12.29 11.96 11.98 11,024,570 -0.45(-3.62%)
May 31, 2012 12.57 12.62 12.27 12.43 8,954,722 -0.14(-1.11%)
May 30, 2012 12.58 12.67 12.35 12.57 9,494,793 -0.15(-1.18%)
May 29, 2012 12.60 12.80 12.55 12.72 7,748,837 +0.32(+2.58%)
May 25, 2012 12.10 12.50 12.10 12.40 9,793,870 +0.29(+2.39%)
May 24, 2012 12.51 12.53 12.02 12.11 13,010,429 -0.33(-2.65%)
May 23, 2012 12.01 12.46 11.82 12.44 12,393,541 +0.30(+2.47%)
May 22, 2012 12.28 12.30 11.96 12.14 10,253,461 -0.15(-1.22%)
May 21, 2012 12.10 12.35 12.02 12.29 10,406,478 +0.21(+1.74%)
May 18, 2012 12.68 12.74 12.02 12.08 14,183,399 -0.57(-4.51%)
May 17, 2012 12.79 12.91 12.65 12.65 8,384,048 -0.08(-0.67%)
May 16, 2012 13.02 13.17 12.70 12.73 11,762,023 -0.27(-2.04%)
May 15, 2012 13.13 13.42 12.94 13.00 14,998,426 -0.13(-0.99%)
May 14, 2012 13.10 13.33 12.83 13.13 10,936,715 -0.08(-0.61%)
May 11, 2012 13.45 13.68 13.16 13.21 35,884,745 +0.79(+6.36%)
May 10, 2012 12.63 12.65 12.22 12.42 14,920,978 -0.09(-0.72%)
May 09, 2012 12.24 12.61 12.12 12.51 13,014,664 +0.05(+0.40%)
May 08, 2012 12.36 12.54 12.14 12.46 11,557,728 -0.01(-0.08%)
May 07, 2012 12.48 12.69 12.37 12.47 15,109,580 +0.21(+1.71%)
May 04, 2012 12.55 12.62 12.26 12.26 13,631,042 -0.37(-2.93%)
May 03, 2012 12.88 12.96 12.55 12.63 10,488,316 -0.22(-1.71%)
May 02, 2012 13.18 13.23 12.78 12.85 17,100,156 -0.38(-2.87%)
May 01, 2012 12.93 13.37 12.93 13.23 10,216,988 +0.23(+1.77%)
Apr 30, 2012 12.91 13.07 12.82 13.00 6,556,624 +0.02(+0.15%)
Apr 27, 2012 13.07 13.14 12.84 12.98 11,883,834 -0.11(-0.84%)
Apr 26, 2012 13.07 13.20 12.98 13.09 13,480,071 +0.01(+0.08%)
Apr 25, 2012 13.01 13.18 12.77 13.08 18,177,714 +0.26(+2.03%)
Apr 24, 2012 13.27 13.38 12.75 12.82 18,250,459 -0.41(-3.10%)
Apr 23, 2012 13.16 13.29 12.91 13.23 17,656,030 -0.16(-1.19%)
Apr 20, 2012 13.74 13.78 13.36 13.39 12,740,924 -0.26(-1.94%)
Apr 19, 2012 13.69 14.21 13.59 13.65 16,677,664 -0.21(-1.55%)
Apr 18, 2012 13.93 14.00 13.70 13.87 10,019,076 -0.15(-1.07%)
Apr 17, 2012 14.03 14.20 13.97 14.02 11,517,317 +0.03(+0.21%)
Apr 16, 2012 14.26 14.30 13.76 13.99 11,583,106 -0.17(-1.20%)
Apr 13, 2012 14.55 14.62 14.15 14.16 7,783,029 -0.52(-3.54%)
Apr 12, 2012 14.36 14.76 14.30 14.68 9,621,629 +0.34(+2.37%)
Apr 11, 2012 14.35 14.65 14.30 14.34 9,323,974 +0.18(+1.27%)
Apr 10, 2012 14.38 14.58 14.09 14.16 11,758,931 -0.28(-1.94%)
Apr 09, 2012 14.40 14.49 14.16 14.44 9,137,555 -0.19(-1.30%)
Apr 05, 2012 14.67 14.85 14.58 14.63 9,401,588 -0.02(-0.14%)
Apr 04, 2012 14.85 15.04 14.56 14.65 12,397,386 -0.43(-2.85%)
Apr 03, 2012 15.44 15.46 15.00 15.08 10,761,820 -0.25(-1.63%)
Apr 02, 2012 15.36 15.49 15.11 15.33 10,183,018 -0.06(-0.42%)
Mar 30, 2012 15.36 15.49 15.14 15.39 13,181,903 +0.16(+1.08%)
Mar 29, 2012 15.14 15.35 14.95 15.23 9,317,501 +0.07(+0.46%)
Mar 28, 2012 15.01 15.36 14.90 15.16 22,311,107 +0.34(+2.29%)
Mar 27, 2012 14.78 15.00 14.75 14.82 10,499,106 +0.10(+0.68%)
Mar 26, 2012 14.69 14.79 14.55 14.72 7,205,750 +0.18(+1.20%)
Mar 23, 2012 14.40 14.59 14.30 14.54 7,886,589 +0.11(+0.73%)
Mar 22, 2012 14.35 14.56 14.31 14.44 10,629,144 -0.02(-0.14%)
Mar 21, 2012 14.40 14.59 14.24 14.46 11,695,963 +0.06(+0.42%)
Mar 20, 2012 14.56 14.56 14.27 14.40 11,240,327 -0.24(-1.64%)
Mar 19, 2012 14.68 14.75 14.57 14.64 10,134,902 +0.04(+0.27%)
Mar 16, 2012 14.59 14.66 14.51 14.60 10,708,843 +0.02(+0.14%)
Mar 15, 2012 14.41 14.66 14.36 14.58 9,559,493 +0.21(+1.50%)
Mar 14, 2012 14.79 14.81 14.32 14.37 18,392,191 -0.42(-2.87%)
Mar 13, 2012 14.65 14.87 14.58 14.79 13,835,184 +0.20(+1.41%)
Mar 12, 2012 14.88 14.98 14.55 14.59 7,498,630 -0.23(-1.59%)
Mar 09, 2012 14.90 15.01 14.74 14.82 9,195,823 -0.04(-0.24%)
Mar 08, 2012 14.85 15.01 14.77 14.86 10,771,286 +0.04(+0.30%)
Mar 07, 2012 14.80 14.87 14.60 14.81 11,049,586 +0.09(+0.61%)
Mar 06, 2012 14.69 14.81 14.46 14.72 11,784,040 -0.14(-0.94%)
Mar 05, 2012 15.27 15.30 14.75 14.86 12,871,147 -0.52(-3.38%)
Mar 02, 2012 15.20 15.60 15.20 15.38 17,101,859 +0.13(+0.85%)
Mar 01, 2012 15.21 15.43 15.15 15.25 11,248,527 +0.10(+0.66%)
Feb 29, 2012 15.38 15.64 15.14 15.15 17,231,107 -0.18(-1.17%)
Feb 28, 2012 15.47 15.65 15.17 15.33 17,497,073 -0.14(-0.90%)
Feb 27, 2012 15.59 15.66 15.24 15.47 18,631,652 -0.32(-2.03%)
Feb 24, 2012 15.96 15.98 15.72 15.79 9,167,727 -0.12(-0.75%)
Feb 23, 2012 15.85 16.00 15.60 15.91 8,099,102 +0.09(+0.57%)
Feb 22, 2012 15.85 16.24 15.80 15.82 12,310,608 -0.11(-0.66%)
Feb 21, 2012 15.84 16.32 15.81 15.93 12,954,357 +0.08(+0.47%)
Feb 17, 2012 16.46 16.57 15.70 15.85 25,512,430 -0.60(-3.65%)
Feb 16, 2012 15.06 16.58 15.00 16.45 47,211,795 +0.28(+1.73%)
Feb 15, 2012 16.39 16.90 16.13 16.17 27,716,151 -0.07(-0.43%)
Feb 14, 2012 16.15 16.38 16.01 16.24 11,343,176 +0.09(+0.56%)
Feb 13, 2012 16.30 16.36 15.82 16.15 15,266,665 +0.25(+1.60%)
Feb 10, 2012 16.14 16.20 15.81 15.89 11,007,217 -0.40(-2.48%)
Feb 09, 2012 16.51 16.60 16.27 16.30 14,048,545 -0.01(-0.06%)
Feb 08, 2012 15.74 16.62 15.66 16.31 21,190,229 +0.57(+3.62%)
Feb 07, 2012 15.72 15.83 15.46 15.74 10,257,331 +0.04(+0.29%)
Feb 06, 2012 15.74 15.76 15.56 15.70 6,970,967 -0.12(-0.79%)
Feb 03, 2012 15.72 15.95 15.69 15.82 12,388,778 +0.34(+2.16%)
Feb 02, 2012 15.01 15.55 14.86 15.48 17,405,941 +0.55(+3.72%)
Feb 01, 2012 14.94 15.10 14.73 14.93 10,700,480 +0.16(+1.08%)
Jan 31, 2012 14.84 14.85 14.51 14.77 8,962,199 -0.03(-0.20%)
Jan 30, 2012 14.65 14.87 14.43 14.80 9,965,098 -0.11(-0.74%)
Jan 27, 2012 14.62 14.99 14.50 14.91 11,253,705 +0.20(+1.36%)
Jan 26, 2012 15.07 15.24 14.63 14.71 19,991,696 -0.14(-0.94%)
Jan 25, 2012 14.54 14.89 14.12 14.85 31,853,741 -0.09(-0.60%)
Jan 24, 2012 14.51 15.00 14.50 14.94 18,176,713 +0.33(+2.26%)
Jan 23, 2012 14.23 14.62 14.05 14.61 14,067,892 +0.39(+2.74%)
Jan 20, 2012 14.33 14.50 14.17 14.22 13,656,710 -0.13(-0.91%)
Jan 19, 2012 14.10 14.37 13.95 14.35 15,204,725 +0.37(+2.65%)
Jan 18, 2012 13.78 14.09 13.71 13.98 15,816,338 +0.46(+3.40%)
Jan 17, 2012 13.94 13.94 13.50 13.52 15,678,875 -0.21(-1.53%)
Jan 13, 2012 14.00 14.03 13.66 13.73 12,609,701 -0.37(-2.62%)
Jan 12, 2012 14.22 14.23 13.79 14.10 16,309,071 -0.09(-0.63%)
Jan 11, 2012 14.35 14.48 14.13 14.19 12,106,721 -0.29(-2.00%)
Jan 10, 2012 14.76 14.77 14.38 14.48 13,658,084 -0.06(-0.41%)
Jan 09, 2012 14.55 14.82 14.44 14.54 12,706,063 +0.00(+0.00%)
Jan 06, 2012 14.70 14.71 14.37 14.54 13,341,151 -0.17(-1.16%)
Jan 05, 2012 14.13 14.78 14.07 14.71 14,088,684 +0.51(+3.59%)
Jan 04, 2012 14.05 14.26 13.92 14.20 8,684,216 +0.34(+2.45%)
Dec 30, 2011 13.97 14.07 13.84 13.86 4,674,082 -0.11(-0.79%)
Dec 29, 2011 13.85 14.00 13.65 13.97 5,271,208 +0.26(+1.90%)
Dec 28, 2011 14.06 14.09 13.70 13.71 5,848,909 -0.35(-2.49%)
Dec 27, 2011 14.11 14.28 14.02 14.06 4,892,716 -0.11(-0.78%)
Dec 23, 2011 14.38 14.40 14.05 14.17 6,223,688 +0.45(+3.28%)
Dec 21, 2011 13.82 13.97 13.45 13.72 13,708,940 -0.18(-1.29%)
Dec 20, 2011 13.46 13.95 13.46 13.90 10,187,058 +0.75(+5.66%)
Dec 19, 2011 13.57 13.73 13.11 13.15 11,581,469 -0.36(-2.63%)
Dec 16, 2011 13.57 13.83 13.45 13.51 15,479,668 +0.05(+0.37%)
Dec 15, 2011 13.81 13.90 13.43 13.46 10,873,552 -0.12(-0.88%)
Dec 14, 2011 14.01 14.09 13.43 13.58 15,900,447 -0.55(-3.89%)
Dec 13, 2011 14.72 14.90 14.04 14.13 12,903,448 -0.40(-2.75%)
Dec 12, 2011 14.58 14.64 14.26 14.53 14,330,134 -0.37(-2.48%)
Dec 09, 2011 14.58 15.02 14.38 14.90 13,896,485 +0.21(+1.43%)
Dec 08, 2011 15.02 15.27 14.64 14.69 12,287,155 -0.48(-3.16%)
Dec 07, 2011 15.16 15.28 14.85 15.17 12,750,390 -0.09(-0.59%)
Dec 06, 2011 15.57 15.60 15.10 15.26 14,289,071 -0.22(-1.42%)
Dec 05, 2011 15.98 16.00 15.35 15.48 16,117,361 -0.24(-1.53%)
Dec 02, 2011 15.99 16.05 15.57 15.72 13,662,984 -0.10(-0.63%)
Dec 01, 2011 15.50 15.86 15.43 15.82 13,243,974 +0.19(+1.22%)
Nov 30, 2011 15.36 15.67 15.23 15.63 18,253,501 +0.72(+4.83%)
Nov 29, 2011 14.81 15.10 14.67 14.91 15,585,937 +0.08(+0.54%)
Nov 28, 2011 14.50 15.05 14.50 14.83 17,265,314 +0.79(+5.63%)
Nov 25, 2011 14.25 14.58 14.00 14.04 10,165,406 -0.40(-2.77%)
Nov 23, 2011 14.92 15.03 14.43 14.44 20,633,912 -0.64(-4.24%)
Nov 22, 2011 14.79 15.16 14.71 15.08 32,186,951 +0.45(+3.08%)
Nov 21, 2011 13.71 14.77 13.50 14.63 33,249,626 +0.70(+5.03%)
Nov 18, 2011 14.14 14.14 13.78 13.93 12,537,292 -0.13(-0.92%)
Nov 17, 2011 14.55 14.59 13.80 14.06 16,437,535 -0.52(-3.57%)
Nov 16, 2011 14.60 14.99 14.53 14.58 12,809,468 -0.30(-2.02%)
Nov 15, 2011 14.55 14.98 14.51 14.88 12,640,088 +0.19(+1.29%)
Nov 14, 2011 14.98 15.13 14.65 14.69 12,506,272 -0.29(-1.94%)
Nov 11, 2011 14.88 15.10 14.07 14.98 43,798,157 +0.51(+3.52%)
Nov 10, 2011 14.67 14.82 14.11 14.47 24,661,372 +0.15(+1.05%)
Nov 09, 2011 14.73 14.92 14.26 14.32 13,302,841 -0.76(-5.04%)
Nov 08, 2011 14.93 15.17 14.69 15.08 13,743,134 +0.34(+2.31%)
Nov 07, 2011 14.71 14.96 14.40 14.74 15,337,143 -0.08(-0.54%)
Nov 04, 2011 14.52 14.87 14.29 14.82 16,380,312 +0.17(+1.16%)
Nov 03, 2011 13.97 14.68 13.60 14.65 18,718,937 +0.84(+6.04%)
Nov 02, 2011 14.20 14.27 13.53 13.81 24,025,282 -0.25(-1.74%)
Nov 01, 2011 14.26 14.30 13.92 14.06 19,769,507 -0.74(-5.00%)
Oct 31, 2011 15.10 15.19 14.80 14.80 12,999,313 -0.80(-5.13%)
Oct 28, 2011 15.12 15.74 15.08 15.60 12,254,622 +0.35(+2.30%)
Oct 27, 2011 15.16 15.40 14.82 15.25 14,443,299 +0.63(+4.31%)
Oct 26, 2011 14.73 14.81 14.20 14.62 12,576,829 +0.17(+1.18%)
Oct 25, 2011 14.81 14.93 14.42 14.45 14,444,636 -0.57(-3.79%)
Oct 24, 2011 14.54 15.25 14.51 15.02 13,381,105 +0.54(+3.73%)
Oct 21, 2011 14.59 14.83 14.24 14.48 15,713,951 +0.07(+0.49%)
Oct 20, 2011 14.76 14.82 13.84 14.41 24,756,838 -0.76(-5.01%)
Oct 19, 2011 15.50 15.77 15.12 15.17 13,933,189 -0.31(-2.00%)
Oct 18, 2011 14.86 15.52 14.77 15.48 14,771,530 +0.54(+3.61%)
Oct 17, 2011 15.54 15.54 14.86 14.94 15,293,554 -0.78(-4.96%)
Oct 14, 2011 15.73 15.89 15.34 15.72 17,570,763 +0.26(+1.68%)
Oct 13, 2011 14.54 15.49 14.50 15.46 21,346,437 +0.85(+5.82%)
Oct 12, 2011 14.90 14.91 14.60 14.61 15,301,072 -0.01(-0.07%)
Oct 11, 2011 14.66 14.90 14.57 14.62 20,401,964 -0.16(-1.08%)
Oct 10, 2011 14.39 14.78 14.36 14.78 13,346,337 +0.63(+4.45%)
Oct 07, 2011 13.95 14.36 13.66 14.15 20,177,799 +0.26(+1.87%)
Oct 06, 2011 13.81 13.93 13.41 13.89 19,329,721 +0.53(+3.97%)
Oct 05, 2011 12.87 13.48 12.61 13.36 21,417,142 +0.46(+3.57%)
Oct 04, 2011 11.52 12.90 11.47 12.90 34,025,741 +1.09(+9.23%)
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.