Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 2.759 2.786 2.729 2.757 60,492,508 -0.01(-0.24%)
Oct 28, 2010 2.798 2.807 2.738 2.763 76,798,240 +0.00(+0.08%)
Oct 27, 2010 2.697 2.770 2.690 2.761 54,161,816 +0.03(+1.09%)
Oct 25, 2010 2.727 2.751 2.701 2.731 73,380,352 +0.03(+0.93%)
Oct 22, 2010 2.559 2.727 2.532 2.706 144,202,240 +0.16(+6.40%)
Oct 21, 2010 2.591 2.596 2.504 2.543 110,405,400 -0.05(-1.77%)
Oct 20, 2010 2.591 2.660 2.546 2.589 83,237,864 +0.00(+0.02%)
Oct 19, 2010 2.548 2.607 2.527 2.589 94,367,920 -0.02(-0.64%)
Oct 18, 2010 2.591 2.617 2.546 2.605 48,855,208 +0.02(+0.62%)
Oct 15, 2010 2.601 2.630 2.559 2.589 69,769,328 +0.03(+1.16%)
Oct 14, 2010 2.603 2.607 2.548 2.559 65,225,004 -0.04(-1.59%)
Oct 13, 2010 2.568 2.637 2.541 2.601 105,605,048 +0.07(+2.95%)
Oct 12, 2010 2.458 2.539 2.438 2.526 65,923,152 +0.05(+1.90%)
Oct 11, 2010 2.502 2.523 2.468 2.479 48,258,284 -0.01(-0.46%)
Oct 08, 2010 2.445 2.511 2.410 2.491 77,090,680 +0.04(+1.50%)
Oct 07, 2010 2.484 2.486 2.380 2.454 83,012,520 -0.02(-0.74%)
Oct 06, 2010 2.596 2.607 2.447 2.472 115,294,440 -0.12(-4.77%)
Oct 05, 2010 2.633 2.637 2.589 2.596 82,151,440 +0.02(+0.71%)
Oct 04, 2010 2.578 2.621 2.525 2.578 81,705,704 -0.03(-0.97%)
Oct 01, 2010 2.718 2.722 2.582 2.603 108,946,648 -0.08(-2.84%)
Sep 30, 2010 2.759 2.790 2.656 2.679 85,862,616 -0.05(-1.67%)
Sep 29, 2010 2.720 2.805 2.695 2.724 106,278,088 -0.02(-0.76%)
Sep 28, 2010 2.754 2.784 2.697 2.745 78,837,920 -0.01(-0.20%)
Sep 27, 2010 2.832 2.834 2.715 2.751 108,957,200 -0.06(-2.16%)
Sep 24, 2010 2.724 2.821 2.704 2.812 118,495,296 +0.15(+5.51%)
Sep 23, 2010 2.642 2.747 2.619 2.665 135,256,160 +0.05(+2.02%)
Sep 22, 2010 2.580 2.635 2.564 2.612 109,010,112 +0.02(+0.89%)
Sep 21, 2010 2.442 2.630 2.442 2.589 194,003,536 +0.13(+5.42%)
Sep 20, 2010 2.419 2.465 2.396 2.456 48,315,476 +0.04(+1.52%)
Sep 17, 2010 2.447 2.449 2.413 2.419 45,447,020 -0.00(-0.09%)
Sep 15, 2010 2.394 2.424 2.362 2.422 60,564,764 +0.00(+0.19%)
Sep 14, 2010 2.419 2.449 2.396 2.417 76,083,232 -0.02(-0.94%)
Sep 13, 2010 2.351 2.470 2.349 2.440 110,735,352 +0.13(+5.66%)
Sep 10, 2010 2.351 2.357 2.289 2.309 66,421,000 -0.03(-1.08%)
Sep 09, 2010 2.396 2.399 2.305 2.335 75,742,632 -0.03(-1.36%)
Sep 08, 2010 2.296 2.383 2.270 2.367 133,365,712 +0.08(+3.30%)
Sep 07, 2010 2.263 2.344 2.259 2.291 98,060,536 +0.02(+0.92%)
Sep 03, 2010 2.247 2.277 2.220 2.270 61,769,276 +0.08(+3.44%)
Sep 02, 2010 2.163 2.202 2.142 2.195 65,003,908 +0.04(+1.80%)
Sep 01, 2010 2.172 2.199 2.143 2.156 92,818,768 +0.02(+0.82%)
Aug 31, 2010 2.179 2.247 2.133 2.138 101,542,968 -0.07(-3.27%)
Aug 30, 2010 2.293 2.312 2.211 2.211 65,715,024 -0.11(-4.74%)
Aug 27, 2010 2.261 2.339 2.204 2.321 115,629,488 +0.07(+3.27%)
Aug 26, 2010 2.305 2.330 2.247 2.247 71,686,816 -0.03(-1.21%)
Aug 25, 2010 2.204 2.293 2.192 2.275 82,581,272 +0.05(+2.06%)
Aug 24, 2010 2.179 2.252 2.174 2.229 69,808,464 -0.02(-1.02%)
Aug 23, 2010 2.293 2.351 2.245 2.252 81,373,080 -0.03(-1.50%)
Aug 20, 2010 2.250 2.341 2.247 2.286 142,297,408 +0.02(+0.91%)
Aug 19, 2010 2.160 2.273 2.149 2.266 175,966,512 +0.13(+6.01%)
Aug 18, 2010 2.119 2.156 2.105 2.137 37,830,252 +0.01(+0.54%)
Aug 17, 2010 2.119 2.165 2.098 2.126 52,460,092 +0.03(+1.31%)
Aug 16, 2010 2.124 2.167 2.071 2.098 88,741,872 -0.06(-2.56%)
Aug 13, 2010 2.121 2.183 2.117 2.153 195,979,792 +0.10(+4.79%)
Aug 12, 2010 2.000 2.101 1.984 2.055 144,239,872 +0.02(+0.88%)
Aug 11, 2010 2.075 2.075 2.030 2.037 86,709,040 -0.08(-3.90%)
Aug 10, 2010 2.174 2.179 2.110 2.120 84,174,392 -0.09(-4.12%)
Aug 09, 2010 2.213 2.215 2.157 2.211 50,849,968 +0.02(+0.94%)
Aug 06, 2010 2.156 2.213 2.137 2.190 80,688,256 +0.03(+1.17%)
Aug 05, 2010 2.144 2.169 2.105 2.165 87,274,872 +0.03(+1.29%)
Aug 04, 2010 2.069 2.144 2.059 2.137 93,260,656 +0.09(+4.25%)
Aug 03, 2010 2.089 2.091 2.034 2.050 104,108,992 -0.06(-2.61%)
Aug 02, 2010 2.144 2.153 2.096 2.105 99,863,760 -0.00(-0.11%)
Jul 30, 2010 2.078 2.144 2.046 2.108 107,343,608 +0.01(+0.66%)
Jul 29, 2010 2.156 2.202 2.080 2.094 290,241,408 -0.23(-9.87%)
Jul 28, 2010 2.360 2.401 2.316 2.323 143,177,296 -0.08(-3.15%)
Jul 27, 2010 2.426 2.431 2.369 2.399 74,394,840 -0.02(-0.85%)
Jul 26, 2010 2.369 2.429 2.332 2.419 74,386,016 +0.04(+1.83%)
Jul 23, 2010 2.415 2.417 2.353 2.376 89,130,048 -0.04(-1.71%)
Jul 22, 2010 2.403 2.442 2.390 2.417 50,383,164 +0.04(+1.64%)
Jul 21, 2010 2.481 2.484 2.355 2.378 68,102,368 -0.08(-3.27%)
Jul 20, 2010 2.337 2.472 2.316 2.458 126,498,928 +0.06(+2.49%)
Jul 19, 2010 2.337 2.408 2.321 2.399 86,983,312 +0.09(+4.08%)
Jul 16, 2010 2.458 2.465 2.296 2.305 140,475,888 -0.15(-6.25%)
Jul 15, 2010 2.532 2.534 2.429 2.458 103,839,752 -0.07(-2.81%)
Jul 14, 2010 2.614 2.633 2.493 2.529 147,732,688 +0.03(+1.01%)
Jul 13, 2010 2.456 2.520 2.442 2.504 77,779,808 +0.09(+3.61%)
Jul 12, 2010 2.374 2.447 2.371 2.417 61,616,620 +0.04(+1.84%)
Jul 09, 2010 2.376 2.390 2.344 2.374 62,317,784 +0.01(+0.39%)
Jul 08, 2010 2.454 2.456 2.335 2.364 85,387,208 -0.07(-3.01%)
Jul 07, 2010 2.335 2.452 2.330 2.438 66,324,016 +0.11(+4.83%)
Jul 06, 2010 2.341 2.417 2.305 2.325 77,619,232 -0.03(-1.07%)
Jul 02, 2010 2.390 2.394 2.270 2.351 80,358,152 -0.03(-1.25%)
Jul 01, 2010 2.348 2.396 2.277 2.380 80,343,960 +0.04(+1.67%)
Jun 30, 2010 2.408 2.433 2.341 2.341 67,922,568 -0.06(-2.58%)
Jun 29, 2010 2.491 2.493 2.387 2.403 72,035,680 -0.14(-5.42%)
Jun 25, 2010 2.566 2.568 2.500 2.541 55,320,360 -0.01(-0.27%)
Jun 24, 2010 2.665 2.679 2.539 2.548 79,037,880 -0.13(-4.96%)
Jun 23, 2010 2.676 2.708 2.601 2.681 66,940,936 +0.03(+1.12%)
Jun 22, 2010 2.789 2.823 2.637 2.651 89,124,432 -0.10(-3.75%)
Jun 21, 2010 2.880 2.887 2.729 2.754 63,052,108 -0.07(-2.36%)
Jun 18, 2010 2.818 2.855 2.798 2.821 101,710,736 +0.02(+0.65%)
Jun 17, 2010 2.793 2.809 2.697 2.802 93,650,944 +0.10(+3.82%)
Jun 16, 2010 2.715 2.740 2.663 2.699 39,591,292 -0.03(-1.28%)
Jun 15, 2010 2.635 2.747 2.630 2.734 57,620,092 +0.13(+4.95%)
Jun 14, 2010 2.701 2.706 2.598 2.605 40,888,696 -0.06(-2.15%)
Jun 11, 2010 2.575 2.673 2.568 2.663 48,195,304 +0.06(+2.29%)
Jun 10, 2010 2.552 2.614 2.546 2.603 66,672,588 +0.10(+4.03%)
Jun 09, 2010 2.578 2.646 2.493 2.502 75,998,976 -0.06(-2.42%)
Jun 08, 2010 2.625 2.626 2.497 2.564 105,486,072 -0.07(-2.80%)
Jun 07, 2010 2.786 2.805 2.626 2.638 62,923,708 -0.14(-4.90%)
Jun 04, 2010 2.828 2.878 2.759 2.774 73,197,712 -0.14(-4.76%)
Jun 03, 2010 2.857 2.919 2.848 2.912 63,921,296 -0.00(-0.16%)
Jun 02, 2010 2.890 2.921 2.870 2.917 70,759,384 +0.03(+1.11%)
Jun 01, 2010 2.972 3.006 2.883 2.885 57,503,600 -0.13(-4.26%)
May 28, 2010 3.096 3.091 2.968 3.013 59,433,148 -0.08(-2.67%)
May 27, 2010 2.997 3.096 2.990 3.096 77,788,216 +0.17(+5.88%)
May 26, 2010 3.027 3.084 2.915 2.924 108,471,704 +0.01(+0.47%)
May 25, 2010 2.745 2.924 2.718 2.910 105,381,256 +0.08(+2.67%)
May 24, 2010 2.910 2.945 2.825 2.834 72,461,184 -0.08(-2.91%)
May 21, 2010 2.775 2.998 2.775 2.919 116,614,880 +0.06(+2.17%)
May 20, 2010 2.798 2.926 2.754 2.857 123,021,384 -0.07(-2.35%)
May 19, 2010 2.867 2.931 2.846 2.926 90,102,144 +0.05(+1.59%)
May 18, 2010 3.004 3.023 2.864 2.880 73,487,656 -0.10(-3.31%)
May 17, 2010 2.977 3.016 2.885 2.979 93,322,304 +0.01(+0.23%)
May 14, 2010 3.133 3.142 2.890 2.972 271,783,552 -0.39(-11.54%)
May 13, 2010 3.353 3.506 3.328 3.360 135,990,912 -0.01(-0.20%)
May 12, 2010 3.325 3.385 3.305 3.367 98,157,456 +0.06(+1.94%)
May 11, 2010 3.362 3.369 3.277 3.302 90,385,944 -0.04(-1.10%)
May 10, 2010 3.332 3.435 3.302 3.339 106,741,672 +0.14(+4.30%)
May 07, 2010 3.286 3.286 3.087 3.201 125,770,632 -0.06(-1.69%)
May 06, 2010 3.302 3.371 2.990 3.256 109,325,416 -0.07(-2.07%)
May 05, 2010 3.339 3.410 3.284 3.325 145,082,528 -0.06(-1.69%)
May 04, 2010 3.509 3.516 3.332 3.383 142,958,240 -0.18(-5.08%)
May 03, 2010 3.621 3.642 3.509 3.564 117,622,776 -0.04(-1.08%)
Apr 30, 2010 3.772 3.779 3.600 3.603 116,451,376 -0.22(-5.65%)
Apr 29, 2010 3.717 3.823 3.662 3.818 107,610,432 +0.11(+3.03%)
Apr 28, 2010 3.697 3.759 3.630 3.706 73,275,192 +0.01(+0.19%)
Apr 27, 2010 3.779 3.818 3.688 3.699 66,138,832 -0.11(-2.83%)
Apr 26, 2010 3.775 3.853 3.768 3.807 53,535,556 +0.04(+0.97%)
Apr 23, 2010 3.811 3.821 3.704 3.770 82,079,072 -0.05(-1.38%)
Apr 22, 2010 3.745 3.834 3.692 3.823 71,615,656 +0.02(+0.42%)
Apr 21, 2010 3.928 3.933 3.761 3.807 97,666,456 -0.10(-2.58%)
Apr 20, 2010 3.922 3.963 3.857 3.908 73,931,800 +0.01(+0.35%)
Apr 19, 2010 3.883 3.905 3.763 3.894 119,314,904 -0.02(-0.47%)
Apr 16, 2010 3.963 3.979 3.825 3.912 209,073,984 -0.22(-5.27%)
Apr 15, 2010 4.114 4.155 4.073 4.130 104,386,984 +0.03(+0.73%)
Apr 14, 2010 4.137 4.158 4.036 4.100 98,135,736 +0.05(+1.25%)
Apr 13, 2010 3.983 4.064 3.967 4.050 70,168,720 +0.08(+2.08%)
Apr 12, 2010 3.901 3.983 3.894 3.967 59,571,744 +0.07(+1.82%)
Apr 09, 2010 3.862 3.910 3.841 3.896 89,130,176 +0.03(+0.65%)
Apr 08, 2010 3.910 3.939 3.850 3.871 113,112,800 -0.06(-1.63%)
Apr 07, 2010 3.885 4.002 3.853 3.935 89,109,520 +0.03(+0.65%)
Apr 06, 2010 3.958 3.967 3.841 3.910 88,118,728 -0.10(-2.46%)
Apr 05, 2010 3.974 4.016 3.970 4.009 45,091,796 +0.06(+1.51%)
Apr 01, 2010 4.009 3.949 3.949 3.949 37,028,136 -0.04(-1.03%)
Mar 31, 2010 4.027 4.045 3.970 3.990 42,497,664 -0.05(-1.30%)
Mar 30, 2010 4.073 4.094 3.974 4.043 35,331,532 +0.02(+0.40%)
Mar 29, 2010 4.002 4.036 3.947 4.027 43,001,072 +0.05(+1.27%)
Mar 26, 2010 4.011 4.052 3.944 3.977 37,578,800 +0.00(+0.00%)
Mar 25, 2010 4.022 4.048 3.967 3.977 53,981,812 +0.01(+0.29%)
Mar 24, 2010 4.068 4.080 3.957 3.965 47,557,556 -0.14(-3.35%)
Mar 23, 2010 4.049 4.123 4.022 4.103 53,810,420 +0.08(+2.05%)
Mar 22, 2010 3.905 4.036 3.905 4.020 47,457,348 +0.06(+1.62%)
Mar 19, 2010 4.064 4.075 3.905 3.956 63,733,196 -0.05(-1.20%)
Mar 18, 2010 4.158 4.158 3.967 4.004 80,775,144 -0.15(-3.54%)
Mar 17, 2010 4.096 4.206 4.096 4.151 70,986,192 +0.08(+1.94%)
Mar 16, 2010 3.933 4.096 3.931 4.072 72,492,784 +0.14(+3.47%)
Mar 15, 2010 3.908 3.990 3.899 3.935 39,125,556 -0.02(-0.52%)
Mar 12, 2010 3.986 3.997 3.935 3.956 56,725,404 +0.01(+0.35%)
Mar 11, 2010 4.002 4.016 3.926 3.942 58,939,188 -0.09(-2.27%)
Mar 10, 2010 4.013 4.077 4.011 4.034 45,624,380 +0.01(+0.23%)
Mar 09, 2010 3.919 4.064 3.917 4.025 90,571,912 +0.14(+3.72%)
Mar 08, 2010 3.940 3.951 3.864 3.880 47,891,060 -0.06(-1.46%)
Mar 05, 2010 3.793 3.965 3.793 3.938 68,994,928 +0.12(+3.06%)
Mar 04, 2010 3.830 3.860 3.772 3.821 60,763,628 +0.01(+0.18%)
Mar 03, 2010 3.885 3.905 3.782 3.814 43,529,036 -0.05(-1.25%)
Mar 02, 2010 3.899 3.947 3.834 3.862 58,719,816 -0.00(-0.06%)
Mar 01, 2010 3.717 3.883 3.688 3.864 60,596,996 +0.15(+4.01%)
Feb 26, 2010 3.743 3.770 3.692 3.715 42,887,848 -0.05(-1.22%)
Feb 25, 2010 3.708 3.770 3.614 3.761 62,897,688 -0.03(-0.91%)
Feb 24, 2010 3.750 3.832 3.738 3.795 48,605,680 +0.08(+2.10%)
Feb 23, 2010 3.821 3.837 3.678 3.717 53,392,444 -0.09(-2.41%)
Feb 22, 2010 3.818 3.876 3.784 3.809 49,937,380 +0.01(+0.18%)
Feb 19, 2010 3.807 3.848 3.784 3.802 55,665,224 -0.02(-0.54%)
Feb 18, 2010 3.866 3.887 3.717 3.823 165,211,520 -0.27(-6.56%)
Feb 17, 2010 4.103 4.105 3.973 4.091 95,367,256 +0.04(+0.96%)
Feb 16, 2010 4.032 4.068 3.983 4.052 49,821,764 +0.07(+1.84%)
Feb 12, 2010 3.899 3.979 3.979 3.979 85,054,040 +0.05(+1.34%)
Feb 11, 2010 3.814 3.967 3.786 3.926 75,871,360 +0.17(+4.58%)
Feb 10, 2010 3.706 3.788 3.681 3.754 58,412,368 +0.07(+1.93%)
Feb 09, 2010 3.772 3.791 3.646 3.683 101,398,448 -0.03(-0.80%)
Feb 08, 2010 3.708 3.802 3.640 3.713 48,528,288 -0.01(-0.18%)
Feb 05, 2010 3.642 3.729 3.578 3.720 65,937,440 +0.07(+2.01%)
Feb 04, 2010 3.837 3.837 3.605 3.646 84,898,960 -0.22(-5.81%)
Feb 03, 2010 3.805 3.887 3.786 3.871 61,298,004 +0.03(+0.84%)
Feb 02, 2010 3.786 3.887 3.775 3.839 92,641,416 +0.04(+1.03%)
Feb 01, 2010 3.543 3.807 3.513 3.800 103,415,552 +0.27(+7.67%)
Jan 29, 2010 3.731 3.772 3.474 3.529 84,453,992 -0.16(-4.35%)
Jan 28, 2010 3.848 3.862 3.637 3.690 74,975,632 -0.13(-3.36%)
Jan 27, 2010 3.715 3.832 3.674 3.818 88,574,248 +0.10(+2.71%)
Jan 26, 2010 3.821 3.846 3.715 3.717 77,904,992 -0.12(-3.17%)
Jan 25, 2010 3.837 3.912 3.809 3.839 70,169,440 +0.06(+1.70%)
Jan 22, 2010 3.864 3.935 3.752 3.775 116,425,088 -0.14(-3.46%)
Jan 21, 2010 3.979 4.050 3.873 3.910 66,349,352 -0.07(-1.76%)
Jan 20, 2010 3.947 3.997 3.894 3.980 78,460,224 -0.02(-0.43%)
Jan 19, 2010 3.894 4.022 3.883 3.997 59,449,028 +0.07(+1.87%)
Jan 15, 2010 4.013 3.924 3.924 3.924 89,194,392 -0.12(-2.95%)
Jan 14, 2010 4.057 4.087 3.974 4.043 66,337,564 -0.06(-1.56%)
Jan 13, 2010 4.080 4.121 3.922 4.107 55,473,644 +0.06(+1.36%)
Jan 12, 2010 4.133 4.149 3.965 4.052 68,398,320 -0.14(-3.39%)
Jan 11, 2010 4.277 4.295 4.135 4.194 60,678,240 -0.06(-1.40%)
Jan 08, 2010 4.210 4.284 4.185 4.254 52,127,880 +0.01(+0.22%)
Jan 07, 2010 4.307 4.325 4.213 4.245 59,716,768 -0.08(-1.96%)
Jan 06, 2010 4.300 4.339 4.259 4.330 70,279,008 +0.03(+0.64%)
Jan 05, 2010 4.224 4.348 4.224 4.302 79,432,464 +0.06(+1.46%)
Jan 04, 2010 4.245 4.270 4.153 4.240 87,233,392 -0.04(-1.02%)
Dec 31, 2009 4.291 4.284 4.284 4.284 76,346,872 +0.00(+0.05%)
Dec 30, 2009 4.171 4.307 4.142 4.282 76,752,664 +0.15(+3.61%)
Dec 29, 2009 4.068 4.144 4.059 4.133 51,874,352 +0.05(+1.24%)
Dec 28, 2009 4.142 4.178 4.041 4.082 50,716,204 -0.07(-1.60%)
Dec 24, 2009 4.169 4.176 4.133 4.149 14,914,425 -0.01(-0.22%)
Dec 23, 2009 4.139 4.169 4.087 4.158 48,209,792 +0.06(+1.40%)
Dec 22, 2009 3.995 4.142 3.990 4.100 86,452,880 +0.11(+2.64%)
Dec 21, 2009 3.880 4.011 3.876 3.995 46,634,968 +0.14(+3.57%)
Dec 18, 2009 3.892 3.905 3.811 3.857 88,636,488 -0.00(-0.06%)
Dec 17, 2009 3.889 4.009 3.802 3.860 110,772,312 -0.02(-0.47%)
Dec 16, 2009 3.717 3.919 3.697 3.878 183,515,888 +0.29(+8.05%)
Dec 15, 2009 3.568 3.649 3.559 3.589 48,636,624 -0.00(-0.13%)
Dec 14, 2009 3.587 3.605 3.500 3.594 44,203,868 +0.11(+3.02%)
Dec 11, 2009 3.564 3.568 3.479 3.488 45,446,928 -0.05(-1.30%)
Dec 10, 2009 3.623 3.646 3.522 3.534 45,459,748 -0.06(-1.78%)
Dec 09, 2009 3.548 3.625 3.513 3.598 73,212,416 +0.09(+2.48%)
Dec 08, 2009 3.630 3.646 3.490 3.511 117,245,744 -0.18(-4.85%)
Dec 07, 2009 3.635 3.772 3.463 3.690 297,751,936 +0.42(+12.83%)
Dec 04, 2009 3.231 3.284 3.181 3.270 89,888,816 +0.10(+3.11%)
Dec 03, 2009 3.183 3.240 3.167 3.172 71,952,848 +0.03(+0.80%)
Dec 02, 2009 3.062 3.153 3.043 3.146 65,663,116 +0.09(+3.00%)
Dec 01, 2009 3.011 3.089 2.995 3.055 50,357,108 +0.06(+1.99%)
Nov 30, 2009 2.945 2.997 2.912 2.995 55,579,212 +0.06(+2.11%)
Nov 27, 2009 2.890 2.968 2.873 2.933 30,516,462 -0.06(-2.14%)
Nov 25, 2009 2.997 3.039 2.976 2.997 48,178,424 +0.03(+1.16%)
Nov 24, 2009 2.968 2.988 2.915 2.963 45,627,368 -0.02(-0.62%)
Nov 23, 2009 3.002 3.056 2.968 2.981 42,615,832 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.958 46,540,724 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.922 2.977 90,899,944 -0.12(-3.99%)
Nov 18, 2009 3.119 3.130 3.048 3.101 49,657,584 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.149 38,168,124 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.153 43,912,532 +0.04(+1.40%)
Nov 13, 2009 3.101 3.126 3.071 3.110 42,354,480 +0.02(+0.74%)
Nov 12, 2009 3.123 3.176 3.078 3.087 55,141,608 -0.01(-0.30%)
Nov 11, 2009 3.062 3.169 3.056 3.096 95,006,928 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,191,104 -0.08(-2.45%)
Nov 09, 2009 3.059 3.130 3.057 3.087 89,186,768 +0.07(+2.28%)
Nov 06, 2009 2.990 3.080 2.954 3.018 178,904,000 +0.20(+7.25%)
Nov 05, 2009 2.779 2.841 2.770 2.814 103,644,728 +0.07(+2.42%)
Nov 04, 2009 2.775 2.805 2.736 2.747 99,948,392 -0.01(-0.25%)
Nov 03, 2009 2.679 2.768 2.651 2.754 95,547,520 -0.01(-0.50%)
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.