Skip to main content

NVIDIA Corp (NQ: NVDA )

215.98 -1.11 (-0.51%)
Streaming Delayed Price Updated: 10:39 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.45 17.62 17.18 17.43 8,481,971 -0.11(-0.65%)
Feb 27, 2014 17.74 17.92 17.49 17.54 10,250,672 -0.20(-1.12%)
Feb 26, 2014 17.73 18.00 17.68 17.74 9,505,647 -0.03(-0.16%)
Feb 25, 2014 17.83 17.90 17.58 17.77 6,386,775 -0.08(-0.45%)
Feb 24, 2014 17.58 17.98 17.48 17.85 10,676,756 +0.25(+1.45%)
Feb 21, 2014 17.70 17.92 17.48 17.59 11,946,546 -0.13(-0.75%)
Feb 20, 2014 17.16 17.76 17.13 17.73 10,540,033 +0.60(+3.53%)
Feb 19, 2014 16.90 17.27 16.82 17.12 11,927,278 +0.23(+1.34%)
Feb 18, 2014 16.91 16.97 16.75 16.90 11,360,920 -0.01(-0.06%)
Feb 14, 2014 16.24 16.91 16.91 16.91 21,653,178 +0.52(+3.17%)
Feb 13, 2014 16.28 16.48 16.00 16.39 23,912,428 +0.59(+3.70%)
Feb 12, 2014 15.39 15.66 15.39 15.80 19,578,924 +0.46(+3.02%)
Feb 11, 2014 15.11 15.38 15.04 15.34 6,233,920 +0.31(+2.07%)
Feb 10, 2014 14.96 15.23 14.95 15.03 8,589,017 +0.05(+0.32%)
Feb 07, 2014 14.80 15.00 14.67 14.98 4,167,986 +0.22(+1.47%)
Feb 06, 2014 14.59 14.80 14.57 14.76 4,442,324 +0.19(+1.30%)
Feb 05, 2014 14.60 14.65 14.46 14.57 5,681,998 -0.13(-0.90%)
Feb 04, 2014 14.61 14.73 14.54 14.71 7,434,419 +0.08(+0.58%)
Feb 03, 2014 14.92 14.94 14.56 14.62 11,416,687 -0.20(-1.34%)
Jan 31, 2014 14.63 14.90 14.62 14.82 8,881,951 -0.02(-0.13%)
Jan 30, 2014 14.68 14.87 14.63 14.84 5,362,599 +0.25(+1.68%)
Jan 29, 2014 14.68 14.76 14.58 14.59 4,308,202 -0.14(-0.96%)
Jan 28, 2014 14.56 14.74 14.51 14.73 4,449,473 +0.14(+0.97%)
Jan 27, 2014 14.69 14.89 14.51 14.59 6,192,668 -0.09(-0.64%)
Jan 24, 2014 14.95 15.01 14.69 14.69 6,575,058 -0.39(-2.57%)
Jan 23, 2014 15.08 15.24 14.96 15.07 4,900,603 -0.06(-0.37%)
Jan 22, 2014 15.18 15.20 14.95 15.13 8,950,640 -0.02(-0.12%)
Jan 21, 2014 15.11 15.24 14.99 15.15 6,515,442 +0.06(+0.38%)
Jan 17, 2014 15.16 15.09 15.09 15.09 9,015,800 -0.07(-0.44%)
Jan 16, 2014 15.11 15.19 15.05 15.16 5,843,461 +0.05(+0.31%)
Jan 15, 2014 14.95 15.16 14.95 15.11 4,635,172 +0.16(+1.07%)
Jan 14, 2014 14.57 14.98 14.51 14.95 6,404,886 +0.45(+3.13%)
Jan 13, 2014 14.85 14.94 14.47 14.50 6,444,826 -0.35(-2.35%)
Jan 10, 2014 14.91 15.02 14.72 14.85 5,786,993 -0.02(-0.13%)
Jan 09, 2014 15.21 15.23 14.82 14.87 7,738,305 -0.58(-3.73%)
Jan 08, 2014 15.29 15.52 15.23 15.44 8,164,491 +0.21(+1.36%)
Jan 07, 2014 15.14 15.29 15.03 15.23 8,823,505 +0.25(+1.64%)
Jan 06, 2014 14.94 15.10 14.80 14.99 10,841,865 +0.20(+1.34%)
Jan 03, 2014 15.00 15.03 14.74 14.79 6,868,629 -0.18(-1.20%)
Jan 02, 2014 15.03 15.08 14.84 14.97 6,886,891 -0.15(-1.00%)
Dec 31, 2013 15.10 15.12 15.12 15.12 6,244,739 +0.05(+0.31%)
Dec 30, 2013 14.89 15.08 14.87 15.07 6,463,881 +0.20(+1.33%)
Dec 27, 2013 14.87 14.90 14.78 14.88 5,587,916 +0.08(+0.57%)
Dec 26, 2013 14.99 15.03 14.75 14.79 4,461,321 -0.14(-0.95%)
Dec 24, 2013 14.98 14.98 14.78 14.93 2,108,313 +0.04(+0.25%)
Dec 23, 2013 14.89 15.02 14.77 14.89 4,445,116 +0.09(+0.61%)
Dec 20, 2013 14.56 14.82 14.51 14.80 10,119,751 +0.29(+1.98%)
Dec 19, 2013 14.44 14.54 14.35 14.52 6,834,278 +0.06(+0.39%)
Dec 18, 2013 14.29 14.49 14.11 14.46 11,289,125 +0.20(+1.39%)
Dec 17, 2013 14.19 14.30 14.06 14.26 7,249,422 +0.07(+0.47%)
Dec 16, 2013 14.22 14.32 14.18 14.20 6,293,583 +0.02(+0.13%)
Dec 13, 2013 14.29 14.39 14.16 14.18 4,889,110 -0.08(-0.60%)
Dec 12, 2013 14.52 14.57 14.23 14.26 6,843,926 -0.28(-1.95%)
Dec 11, 2013 14.72 14.73 14.52 14.55 10,969,289 -0.14(-0.96%)
Dec 10, 2013 14.36 14.75 14.34 14.69 13,885,732 +0.34(+2.33%)
Dec 09, 2013 14.58 14.65 14.33 14.35 10,201,818 -0.25(-1.71%)
Dec 06, 2013 15.00 15.00 14.56 14.60 0 -0.22(-1.46%)
Dec 05, 2013 15.09 15.09 14.80 14.82 0 -0.25(-1.63%)
Dec 04, 2013 14.82 15.09 14.78 15.06 13,062,239 +0.21(+1.40%)
Dec 03, 2013 14.87 15.06 14.78 14.86 7,695,765 -0.01(-0.06%)
Dec 02, 2013 14.67 14.97 14.64 14.87 9,902,387 +0.14(+0.96%)
Nov 29, 2013 14.82 14.86 14.63 14.72 0 -0.09(-0.64%)
Nov 27, 2013 14.75 14.86 14.66 14.82 0 +0.06(+0.38%)
Nov 26, 2013 14.80 14.92 14.70 14.76 19,935,494 +0.12(+0.84%)
Nov 25, 2013 14.33 14.66 14.33 14.64 6,570,214 +0.31(+2.17%)
Nov 22, 2013 14.49 14.49 14.30 14.33 0 -0.14(-0.98%)
Nov 21, 2013 14.38 14.50 14.31 14.47 5,653,426 +0.11(+0.79%)
Nov 20, 2013 14.58 14.62 14.33 14.36 5,423,627 -0.22(-1.49%)
Nov 19, 2013 14.74 14.88 14.55 14.57 0 -0.24(-1.62%)
Nov 18, 2013 14.85 14.98 14.78 14.81 8,440,026 -0.37(-2.41%)
Nov 15, 2013 15.28 15.30 15.03 15.18 0 -0.05(-0.31%)
Nov 14, 2013 15.11 15.32 15.11 15.23 8,197,115 +0.07(+0.43%)
Nov 13, 2013 14.72 15.16 14.69 15.16 8,859,521 +0.41(+2.77%)
Nov 12, 2013 14.80 14.88 14.59 14.75 0 +0.02(+0.16%)
Nov 11, 2013 14.55 14.77 14.52 14.73 7,925,558 +0.12(+0.84%)
Nov 08, 2013 14.08 14.65 14.02 14.61 0 +0.95(+6.98%)
Nov 07, 2013 13.94 13.98 13.63 13.65 14,625,840 -0.33(-2.38%)
Nov 06, 2013 13.89 14.00 13.75 13.99 5,273,666 +0.09(+0.68%)
Nov 05, 2013 13.83 13.96 13.68 13.89 11,242,913 -0.02(-0.14%)
Nov 04, 2013 14.37 14.37 13.89 13.91 10,924,336 -0.41(-2.85%)
Nov 01, 2013 14.34 14.39 14.22 14.32 0 +0.06(+0.43%)
Oct 31, 2013 14.31 14.41 14.23 14.26 7,806,841 -0.03(-0.20%)
Oct 30, 2013 14.35 14.41 14.17 14.29 5,432,772 -0.01(-0.07%)
Oct 29, 2013 14.26 14.33 14.13 14.30 10,329,298 +0.02(+0.13%)
Oct 28, 2013 14.29 14.35 14.08 14.28 9,926,724 -0.03(-0.20%)
Oct 25, 2013 14.52 14.53 14.26 14.31 0 -0.14(-0.94%)
Oct 24, 2013 14.59 14.68 14.42 14.44 6,295,816 -0.11(-0.75%)
Oct 23, 2013 14.78 14.78 14.50 14.55 6,716,217 -0.25(-1.71%)
Oct 22, 2013 14.88 14.89 14.67 14.81 4,777,144 -0.08(-0.50%)
Oct 21, 2013 15.02 15.03 14.83 14.88 5,192,979 +0.04(+0.25%)
Oct 18, 2013 14.65 14.89 14.59 14.84 6,792,243 +0.17(+1.15%)
Oct 17, 2013 14.53 14.71 14.53 14.67 5,680,636 +0.03(+0.19%)
Oct 16, 2013 14.55 14.70 14.53 14.65 5,557,343 +0.18(+1.23%)
Oct 15, 2013 14.54 14.63 14.46 14.47 5,558,225 -0.08(-0.52%)
Oct 14, 2013 14.29 14.54 14.29 14.54 4,432,795 +0.22(+1.51%)
Oct 11, 2013 14.22 14.40 14.18 14.33 0 -0.12(-0.81%)
Oct 10, 2013 14.39 14.49 14.29 14.44 5,932,698 +0.15(+1.08%)
Oct 09, 2013 14.61 14.62 14.21 14.29 0 -0.23(-1.55%)
Oct 08, 2013 14.60 14.81 14.40 14.51 7,735,778 -0.12(-0.83%)
Oct 07, 2013 14.58 14.74 14.50 14.64 0 +0.00(+0.00%)
Oct 04, 2013 14.42 14.76 14.38 14.64 6,556,913 +0.20(+1.37%)
Oct 03, 2013 14.60 14.73 14.37 14.44 11,628,716 -0.15(-1.03%)
Oct 02, 2013 14.45 14.65 14.45 14.59 4,304,761 -0.01(-0.06%)
Oct 01, 2013 14.63 14.70 14.52 14.60 6,041,583 -0.01(-0.06%)
Sep 30, 2013 14.48 14.71 14.39 14.61 6,032,297 -0.02(-0.13%)
Sep 27, 2013 14.60 14.72 14.54 14.63 0 -0.08(-0.57%)
Sep 26, 2013 14.80 14.82 14.63 14.71 3,957,655 -0.05(-0.35%)
Sep 25, 2013 14.71 14.87 14.65 14.76 6,207,666 +0.02(+0.16%)
Sep 24, 2013 14.69 14.80 14.61 14.74 6,057,470 +0.06(+0.38%)
Sep 23, 2013 14.81 14.94 14.60 14.68 7,219,758 -0.15(-0.98%)
Sep 20, 2013 14.99 15.09 14.80 14.83 0 -0.12(-0.82%)
Sep 19, 2013 15.09 15.11 14.89 14.95 6,060,071 -0.07(-0.46%)
Sep 18, 2013 14.90 15.06 14.82 15.02 7,137,685 +0.13(+0.88%)
Sep 17, 2013 14.90 15.01 14.83 14.89 0 +0.05(+0.32%)
Sep 16, 2013 14.95 15.06 14.82 14.84 6,273,029 +0.01(+0.06%)
Sep 13, 2013 14.79 14.90 14.68 14.83 0 +0.09(+0.64%)
Sep 12, 2013 14.67 14.93 14.67 14.74 8,090,240 -0.01(-0.06%)
Sep 11, 2013 14.49 14.79 14.39 14.75 10,549,631 +0.24(+1.68%)
Sep 10, 2013 14.31 14.51 14.24 14.50 7,776,365 +0.31(+2.15%)
Sep 09, 2013 14.08 14.20 14.04 14.20 6,533,914 +0.23(+1.65%)
Sep 06, 2013 14.04 14.11 13.86 13.97 0 -0.06(-0.40%)
Sep 05, 2013 13.93 14.08 13.92 14.03 4,626,295 +0.04(+0.27%)
Sep 04, 2013 13.86 14.07 13.84 13.99 5,913,841 +0.13(+0.95%)
Sep 03, 2013 13.89 14.05 13.77 13.86 7,573,304 +0.01(+0.07%)
Aug 30, 2013 13.88 13.91 13.78 13.85 0 -0.02(-0.14%)
Aug 29, 2013 13.85 14.00 13.81 13.87 7,313,024 -0.03(-0.20%)
Aug 28, 2013 13.92 14.03 13.84 13.89 8,460,615 -0.00(-0.03%)
Aug 27, 2013 13.94 14.04 13.85 13.90 7,384,567 -0.18(-1.27%)
Aug 26, 2013 14.05 14.11 14.02 14.08 7,997,494 +0.03(+0.23%)
Aug 23, 2013 14.06 14.18 14.02 14.04 0 +0.00(+0.00%)
Aug 22, 2013 13.96 14.18 13.96 14.04 3,434,254 +0.08(+0.54%)
Aug 21, 2013 13.95 14.13 13.91 13.97 6,962,451 -0.07(-0.47%)
Aug 20, 2013 13.96 14.13 13.94 14.04 6,236,987 +0.07(+0.50%)
Aug 19, 2013 14.11 14.15 13.96 13.96 10,529,669 -0.22(-1.57%)
Aug 16, 2013 14.11 14.39 14.08 14.19 0 +0.06(+0.42%)
Aug 15, 2013 13.89 14.25 13.83 14.13 19,363,938 +0.09(+0.63%)
Aug 14, 2013 13.44 14.12 13.43 14.04 22,172,334 +0.57(+4.23%)
Aug 13, 2013 13.44 13.53 13.36 13.47 5,283,168 +0.05(+0.35%)
Aug 12, 2013 12.98 13.62 12.25 13.42 6,886,463 -0.11(-0.83%)
Aug 09, 2013 13.19 13.74 13.18 13.54 24,254,086 -0.20(-1.42%)
Aug 08, 2013 13.71 13.79 13.55 13.73 8,936,741 +0.09(+0.68%)
Aug 07, 2013 13.57 13.78 13.56 13.64 6,540,317 -0.01(-0.07%)
Aug 06, 2013 13.86 13.89 13.62 13.65 5,484,516 -0.21(-1.48%)
Aug 05, 2013 13.75 13.90 13.68 13.85 4,956,315 +0.07(+0.47%)
Aug 02, 2013 13.65 13.82 13.55 13.79 5,610,378 +0.11(+0.82%)
Aug 01, 2013 13.54 13.70 13.38 13.68 7,430,467 +0.19(+1.42%)
Jul 31, 2013 13.40 13.62 13.39 13.48 0 +0.02(+0.17%)
Jul 30, 2013 13.28 13.64 13.27 13.46 0 +0.22(+1.69%)
Jul 29, 2013 13.24 13.40 13.20 13.24 0 -0.03(-0.21%)
Jul 26, 2013 13.16 13.34 13.16 13.26 0 -0.06(-0.42%)
Jul 25, 2013 13.26 13.49 13.17 13.32 0 +0.05(+0.35%)
Jul 24, 2013 13.40 13.43 13.25 13.27 0 +0.00(+0.00%)
Jul 23, 2013 13.46 13.46 13.25 13.27 0 -0.02(-0.14%)
Jul 22, 2013 13.35 13.53 13.24 13.29 7,825,161 -0.01(-0.07%)
Jul 19, 2013 13.51 13.57 13.16 13.30 12,861,000 -0.29(-2.13%)
Jul 18, 2013 13.63 13.68 13.41 13.59 9,218,674 -0.05(-0.38%)
Jul 17, 2013 13.72 13.77 13.61 13.64 4,012,997 -0.08(-0.58%)
Jul 16, 2013 13.70 13.80 13.63 13.72 0 +0.07(+0.55%)
Jul 15, 2013 13.70 13.70 13.43 13.65 5,388,344 -0.03(-0.20%)
Jul 12, 2013 13.64 13.81 13.59 13.68 0 +0.01(+0.07%)
Jul 11, 2013 13.55 13.68 13.53 13.67 0 +0.19(+1.39%)
Jul 10, 2013 13.30 13.52 13.26 13.48 0 +0.18(+1.33%)
Jul 09, 2013 13.26 13.38 13.23 13.30 0 +0.07(+0.54%)
Jul 08, 2013 13.34 13.40 13.16 13.23 0 -0.07(-0.53%)
Jul 05, 2013 13.24 13.33 13.15 13.30 0 +0.10(+0.78%)
Jul 03, 2013 13.05 13.36 13.05 13.20 0 +0.04(+0.28%)
Jul 02, 2013 13.10 13.36 13.04 13.16 0 -0.01(-0.07%)
Jul 01, 2013 13.21 13.24 13.09 13.17 0 +0.06(+0.43%)
Jun 28, 2013 13.09 13.25 12.92 13.11 11,549,413 +0.03(+0.21%)
Jun 27, 2013 13.25 13.26 12.95 13.09 0 -0.12(-0.92%)
Jun 26, 2013 13.43 13.45 13.15 13.21 15,516,167 -0.07(-0.56%)
Jun 25, 2013 13.33 13.36 13.14 13.28 0 +0.09(+0.71%)
Jun 24, 2013 13.27 13.44 13.18 13.19 0 -0.28(-2.05%)
Jun 21, 2013 13.56 13.61 13.25 13.47 19,116,238 -0.02(-0.17%)
Jun 20, 2013 13.75 13.77 13.39 13.49 0 -0.37(-2.70%)
Jun 19, 2013 13.57 14.46 13.53 13.86 0 +0.41(+3.06%)
Jun 18, 2013 13.60 13.75 13.34 13.45 13,027,762 -0.08(-0.62%)
Jun 17, 2013 13.51 13.66 13.43 13.54 0 +0.13(+0.98%)
Jun 14, 2013 13.47 13.49 13.31 13.40 0 -0.02(-0.14%)
Jun 13, 2013 13.08 13.49 13.07 13.42 6,322,787 +0.30(+2.28%)
Jun 12, 2013 13.30 13.41 13.05 13.12 8,365,898 -0.11(-0.85%)
Jun 11, 2013 13.31 13.50 13.24 13.24 7,930,952 -0.25(-1.87%)
Jun 10, 2013 13.46 13.57 13.39 13.49 5,998,985 -0.00(-0.03%)
Jun 07, 2013 13.40 13.58 13.35 13.49 0 +0.18(+1.37%)
Jun 06, 2013 13.23 13.41 13.22 13.31 9,127,558 +0.08(+0.64%)
Jun 05, 2013 13.50 13.60 13.19 13.23 0 -0.29(-2.14%)
Jun 04, 2013 13.58 13.82 13.43 13.52 0 +0.02(+0.14%)
Jun 03, 2013 13.54 13.64 13.22 13.50 11,895,486 -0.02(-0.14%)
May 31, 2013 13.59 13.79 13.52 13.52 15,456,461 -0.15(-1.09%)
May 30, 2013 13.47 13.80 13.43 13.67 0 +0.18(+1.32%)
May 29, 2013 13.49 13.57 13.43 13.49 8,967,101 -0.08(-0.62%)
May 28, 2013 13.68 13.72 13.44 13.57 7,474,984 -0.01(-0.07%)
May 24, 2013 13.59 13.70 13.43 13.58 0 -0.08(-0.61%)
May 23, 2013 13.29 13.71 13.25 13.67 10,541,713 +0.21(+1.60%)
May 22, 2013 13.99 13.99 13.40 13.45 12,857,279 -0.49(-3.49%)
May 21, 2013 13.87 13.99 13.71 13.94 9,575,621 +0.14(+1.05%)
May 20, 2013 13.76 13.84 13.72 13.79 0 -0.03(-0.20%)
May 17, 2013 13.66 13.91 13.56 13.82 0 +0.22(+1.64%)
May 16, 2013 13.64 13.78 13.55 13.60 8,294,870 -0.06(-0.44%)
May 15, 2013 13.36 13.71 13.36 13.66 0 +0.42(+3.20%)
May 13, 2013 13.42 13.48 13.18 13.23 7,795,756 -0.28(-2.06%)
May 10, 2013 13.20 13.57 13.20 13.51 0 +0.59(+4.53%)
May 09, 2013 12.69 12.98 12.67 12.93 15,224,137 +0.01(+0.08%)
May 08, 2013 12.70 12.99 12.66 12.92 8,983,109 +0.23(+1.82%)
May 07, 2013 12.85 12.88 12.57 12.69 0 -0.17(-1.30%)
May 06, 2013 12.89 12.96 12.78 12.85 0 -0.04(-0.29%)
May 03, 2013 12.92 12.98 12.83 12.89 0 +0.06(+0.43%)
May 02, 2013 12.68 12.87 12.60 12.83 8,701,447 +0.15(+1.17%)
May 01, 2013 12.80 12.88 12.64 12.69 0 -0.11(-0.87%)
Apr 30, 2013 12.64 12.80 12.56 12.80 7,443,191 +0.19(+1.47%)
Apr 29, 2013 12.48 12.66 12.43 12.61 7,254,497 +0.15(+1.19%)
Apr 26, 2013 12.50 12.52 12.44 12.46 8,724,891 -0.06(-0.45%)
Apr 25, 2013 12.48 12.55 12.37 12.52 0 +0.10(+0.82%)
Apr 24, 2013 12.04 12.52 12.04 12.42 0 +0.41(+3.41%)
Apr 23, 2013 11.80 12.13 11.78 12.01 10,139,669 +0.31(+2.62%)
Apr 22, 2013 11.67 11.80 11.58 11.70 6,605,582 +0.02(+0.16%)
Apr 19, 2013 11.65 11.71 11.50 11.68 8,151,314 +0.03(+0.24%)
Apr 18, 2013 11.91 11.99 11.65 11.65 10,828,350 -0.23(-1.92%)
Apr 17, 2013 11.95 12.06 11.81 11.88 14,335,988 -0.16(-1.35%)
Apr 16, 2013 12.03 12.13 11.96 12.04 12,611,616 +0.13(+1.09%)
Apr 15, 2013 12.13 12.17 11.84 11.91 11,578,070 -0.25(-2.06%)
Apr 12, 2013 11.92 12.30 11.82 12.17 20,727,992 +0.30(+2.51%)
Apr 11, 2013 11.76 11.94 11.43 11.87 26,071,540 -0.06(-0.47%)
Apr 10, 2013 11.75 11.94 11.72 11.92 10,347,832 +0.19(+1.58%)
Apr 09, 2013 11.56 11.82 11.48 11.74 10,237,457 +0.19(+1.61%)
Apr 08, 2013 11.59 11.59 11.33 11.55 8,786,921 -0.03(-0.24%)
Apr 05, 2013 11.22 11.58 11.19 11.58 14,831,202 +0.20(+1.76%)
Apr 04, 2013 11.24 11.42 11.20 11.38 7,926,599 +0.11(+0.98%)
Apr 03, 2013 11.39 11.46 11.19 11.27 9,482,595 -0.14(-1.21%)
Apr 02, 2013 11.54 11.57 11.34 11.41 9,993,802 -0.13(-1.09%)
Apr 01, 2013 11.90 11.90 11.45 11.53 11,911,806 -0.39(-3.27%)
Mar 28, 2013 11.73 11.93 11.65 11.92 9,395,291 +0.17(+1.42%)
Mar 27, 2013 11.57 11.82 11.54 11.76 6,857,569 +0.14(+1.20%)
Mar 26, 2013 11.56 11.63 11.52 11.62 6,255,218 +0.08(+0.73%)
Mar 25, 2013 11.66 11.67 11.45 11.53 9,739,684 -0.07(-0.56%)
Mar 22, 2013 11.58 11.65 11.53 11.60 6,253,445 +0.06(+0.48%)
Mar 21, 2013 11.66 11.68 11.52 11.54 9,119,758 -0.19(-1.58%)
Mar 20, 2013 11.70 11.77 11.59 11.73 9,161,666 +0.14(+1.20%)
Mar 19, 2013 11.67 11.73 11.51 11.59 9,542,896 -0.07(-0.64%)
Mar 18, 2013 11.67 11.78 11.58 11.66 8,024,451 -0.08(-0.71%)
Mar 15, 2013 11.85 11.85 11.70 11.75 9,570,655 -0.10(-0.86%)
Mar 14, 2013 11.91 11.95 11.78 11.85 10,310,643 +0.01(+0.08%)
Mar 13, 2013 11.84 12.04 11.73 11.84 13,068,877 +0.00(+0.00%)
Mar 12, 2013 11.78 11.88 11.67 11.84 8,361,561 +0.04(+0.35%)
Mar 11, 2013 11.79 11.85 11.70 11.80 8,063,019 -0.12(-0.98%)
Mar 08, 2013 11.89 11.97 11.83 11.91 6,630,290 +0.06(+0.47%)
Mar 07, 2013 11.95 12.07 11.79 11.86 8,468,571 -0.03(-0.23%)
Mar 06, 2013 11.97 12.08 11.83 11.89 9,224,592 -0.01(-0.08%)
Mar 05, 2013 11.83 11.91 11.77 11.90 9,847,920 +0.13(+1.15%)
Mar 04, 2013 11.73 11.87 11.64 11.76 9,513,742 -0.05(-0.43%)
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.