Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 2.931 2.982 2.910 2.979 37,600,876 +0.04(+1.42%)
Mar 27, 2013 2.891 2.954 2.884 2.938 27,444,662 +0.03(+1.20%)
Mar 26, 2013 2.889 2.905 2.877 2.903 25,033,994 +0.02(+0.73%)
Mar 25, 2013 2.914 2.917 2.861 2.882 38,979,168 -0.02(-0.56%)
Mar 22, 2013 2.894 2.910 2.882 2.898 25,026,902 +0.01(+0.48%)
Mar 21, 2013 2.914 2.919 2.880 2.884 36,498,164 -0.05(-1.58%)
Mar 20, 2013 2.924 2.940 2.897 2.931 36,665,888 +0.03(+1.20%)
Mar 19, 2013 2.917 2.931 2.875 2.896 38,191,608 -0.02(-0.64%)
Mar 18, 2013 2.917 2.942 2.894 2.914 32,114,640 -0.02(-0.71%)
Mar 15, 2013 2.961 2.961 2.924 2.935 38,302,696 -0.03(-0.86%)
Mar 14, 2013 2.977 2.986 2.942 2.961 41,264,204 +0.00(+0.08%)
Mar 13, 2013 2.959 3.009 2.931 2.959 52,302,928 +0.00(+0.00%)
Mar 12, 2013 2.945 2.968 2.917 2.959 33,463,788 +0.01(+0.35%)
Mar 11, 2013 2.947 2.961 2.924 2.948 32,268,994 -0.03(-0.98%)
Mar 08, 2013 2.970 2.991 2.956 2.977 26,535,072 +0.01(+0.47%)
Mar 07, 2013 2.986 3.017 2.946 2.963 33,892,052 -0.01(-0.23%)
Mar 06, 2013 2.991 3.019 2.956 2.970 36,917,720 -0.00(-0.08%)
Mar 05, 2013 2.956 2.977 2.941 2.972 39,412,340 +0.03(+1.15%)
Mar 04, 2013 2.931 2.967 2.907 2.939 38,074,928 -0.01(-0.43%)
Mar 01, 2013 2.919 2.961 2.892 2.952 41,919,964 +0.01(+0.39%)
Feb 28, 2013 2.950 2.984 2.921 2.940 63,665,832 +0.01(+0.48%)
Feb 27, 2013 2.873 2.947 2.866 2.926 51,348,736 +0.05(+1.86%)
Feb 26, 2013 2.845 2.888 2.835 2.873 52,481,656 +0.03(+1.19%)
Feb 25, 2013 2.897 2.920 2.834 2.839 69,802,728 -0.05(-1.76%)
Feb 22, 2013 2.855 2.892 2.839 2.890 40,092,460 +0.05(+1.87%)
Feb 21, 2013 2.853 2.885 2.830 2.837 62,866,664 -0.02(-0.73%)
Feb 20, 2013 2.908 2.954 2.848 2.857 77,229,608 -0.04(-1.39%)
Feb 19, 2013 2.940 2.943 2.880 2.898 46,959,892 -0.04(-1.38%)
Feb 15, 2013 2.931 2.952 2.874 2.938 79,489,704 +0.00(+0.01%)
Feb 14, 2013 2.816 2.940 2.781 2.938 95,531,048 +0.08(+2.91%)
Feb 13, 2013 2.871 2.923 2.846 2.855 92,553,424 -0.01(-0.48%)
Feb 12, 2013 2.861 2.900 2.857 2.869 30,090,218 -0.02(-0.64%)
Feb 11, 2013 2.878 2.916 2.850 2.887 44,225,920 +0.03(+1.13%)
Feb 08, 2013 2.855 2.878 2.837 2.855 33,279,972 +0.02(+0.65%)
Feb 07, 2013 2.839 2.862 2.809 2.837 47,658,352 -0.01(-0.41%)
Feb 06, 2013 2.802 2.871 2.786 2.848 57,481,300 +0.04(+1.48%)
Feb 04, 2013 2.839 2.897 2.804 2.807 55,429,588 -0.05(-1.70%)
Feb 01, 2013 2.853 2.864 2.830 2.855 31,284,102 +0.03(+0.90%)
Jan 31, 2013 2.844 2.876 2.811 2.830 50,966,932 -0.01(-0.49%)
Jan 30, 2013 2.850 2.890 2.833 2.844 31,150,202 -0.00(-0.16%)
Jan 29, 2013 2.899 2.906 2.837 2.848 42,120,496 -0.06(-2.14%)
Jan 28, 2013 2.878 2.929 2.871 2.910 45,761,860 +0.05(+1.61%)
Jan 25, 2013 2.818 2.867 2.804 2.864 42,667,292 +0.05(+1.80%)
Jan 24, 2013 2.790 2.825 2.777 2.814 42,998,708 +0.01(+0.49%)
Jan 23, 2013 2.804 2.807 2.770 2.800 45,686,328 +0.00(+0.16%)
Jan 22, 2013 2.807 2.832 2.781 2.795 33,385,008 -0.01(-0.49%)
Jan 18, 2013 2.827 2.827 2.774 2.809 43,012,496 -0.02(-0.65%)
Jan 17, 2013 2.800 2.839 2.793 2.827 62,902,220 +0.04(+1.32%)
Jan 16, 2013 2.760 2.814 2.760 2.790 36,542,664 +0.03(+0.92%)
Jan 15, 2013 2.802 2.802 2.749 2.765 40,709,960 -0.05(-1.80%)
Jan 14, 2013 2.837 2.837 2.784 2.816 33,109,918 -0.00(-0.08%)
Jan 11, 2013 2.834 2.837 2.790 2.818 55,584,088 -0.00(-0.16%)
Jan 10, 2013 2.844 2.857 2.807 2.823 54,846,928 +0.00(+0.16%)
Jan 09, 2013 2.906 2.920 2.800 2.818 75,280,832 -0.06(-2.25%)
Jan 08, 2013 2.954 2.964 2.862 2.883 50,499,108 -0.06(-2.18%)
Jan 07, 2013 3.033 3.042 2.927 2.947 66,151,324 -0.09(-2.89%)
Jan 04, 2013 2.943 3.044 2.934 3.035 56,872,244 +0.10(+3.30%)
Jan 03, 2013 2.936 2.970 2.904 2.938 32,373,956 +0.00(+0.08%)
Jan 02, 2013 2.915 2.938 2.887 2.936 51,865,112 +0.11(+3.75%)
Dec 31, 2012 2.784 2.841 2.777 2.830 35,046,720 +0.04(+1.32%)
Dec 28, 2012 2.781 2.837 2.777 2.793 23,894,218 -0.01(-0.49%)
Dec 27, 2012 2.830 2.834 2.774 2.807 32,472,132 -0.02(-0.65%)
Dec 26, 2012 2.820 2.867 2.814 2.825 21,309,580 -0.00(-0.08%)
Dec 24, 2012 2.848 2.857 2.818 2.827 13,813,053 -0.02(-0.81%)
Dec 21, 2012 2.878 2.878 2.820 2.850 50,064,184 -0.07(-2.29%)
Dec 20, 2012 2.931 2.934 2.885 2.917 36,213,136 -0.00(-0.08%)
Dec 19, 2012 2.920 2.954 2.908 2.920 49,667,248 +0.02(+0.72%)
Dec 18, 2012 2.894 2.931 2.885 2.899 45,105,972 +0.01(+0.20%)
Dec 17, 2012 2.899 2.915 2.850 2.893 48,219,772 -0.01(-0.44%)
Dec 14, 2012 2.904 2.936 2.883 2.906 36,681,956 +0.01(+0.48%)
Dec 13, 2012 2.885 2.947 2.864 2.892 40,894,680 +0.00(+0.08%)
Dec 12, 2012 2.929 2.945 2.878 2.890 43,261,484 -0.03(-1.03%)
Dec 11, 2012 2.862 2.957 2.855 2.920 88,462,696 +0.07(+2.35%)
Dec 10, 2012 2.760 2.874 2.754 2.853 55,635,376 +0.09(+3.39%)
Dec 07, 2012 2.767 2.781 2.728 2.759 36,642,740 -0.01(-0.21%)
Dec 06, 2012 2.754 2.784 2.743 2.765 44,722,504 +0.00(+0.17%)
Dec 05, 2012 2.770 2.788 2.721 2.761 68,563,520 -0.03(-1.11%)
Dec 04, 2012 2.717 2.797 2.700 2.792 57,197,520 +0.03(+1.04%)
Nov 30, 2012 2.777 2.797 2.747 2.763 49,882,064 -0.02(-0.58%)
Nov 29, 2012 2.834 2.848 2.770 2.779 52,932,204 -0.05(-1.79%)
Nov 28, 2012 2.795 2.844 2.760 2.830 43,145,316 +0.02(+0.86%)
Nov 27, 2012 2.784 2.848 2.760 2.805 48,893,664 +0.01(+0.41%)
Nov 26, 2012 2.751 2.802 2.747 2.794 39,491,364 +0.05(+1.72%)
Nov 23, 2012 2.740 2.779 2.725 2.747 29,995,758 +0.02(+0.68%)
Nov 21, 2012 2.652 2.735 2.650 2.728 45,742,616 +0.08(+2.87%)
Nov 20, 2012 2.673 2.684 2.624 2.652 36,498,000 -0.03(-1.15%)
Nov 19, 2012 2.658 2.692 2.626 2.683 44,051,668 +0.07(+2.80%)
Nov 16, 2012 2.658 2.667 2.557 2.610 68,089,200 -0.05(-1.81%)
Nov 15, 2012 2.663 2.731 2.640 2.658 50,875,388 +0.01(+0.43%)
Nov 14, 2012 2.729 2.757 2.644 2.646 67,509,328 -0.07(-2.45%)
Nov 13, 2012 2.720 2.782 2.711 2.713 53,646,584 -0.02(-0.71%)
Nov 12, 2012 2.800 2.812 2.706 2.732 70,163,648 -0.06(-2.26%)
Nov 09, 2012 2.924 2.957 2.786 2.796 92,261,000 -0.11(-3.86%)
Nov 08, 2012 2.924 3.000 2.901 2.908 91,281,760 +0.02(+0.56%)
Nov 07, 2012 2.961 2.979 2.878 2.892 35,387,708 -0.09(-3.08%)
Nov 06, 2012 2.986 2.993 2.933 2.984 38,242,528 -0.00(-0.08%)
Nov 05, 2012 2.857 2.997 2.857 2.986 48,488,392 +0.12(+4.24%)
Nov 02, 2012 2.908 2.912 2.846 2.864 27,983,848 -0.01(-0.48%)
Nov 01, 2012 2.761 2.880 2.759 2.878 51,587,376 +0.13(+4.80%)
Oct 31, 2012 2.775 2.798 2.740 2.746 37,833,508 -0.02(-0.62%)
Oct 26, 2012 2.798 2.763 2.763 2.763 42,447,440 -0.03(-1.07%)
Oct 25, 2012 2.814 2.844 2.782 2.793 33,505,696 +0.00(+0.08%)
Oct 24, 2012 2.846 2.857 2.763 2.791 36,292,108 -0.04(-1.30%)
Oct 23, 2012 2.720 2.846 2.713 2.828 62,568,144 +0.05(+1.86%)
Oct 19, 2012 2.906 2.926 2.760 2.776 77,374,704 -0.17(-5.87%)
Oct 18, 2012 2.988 2.988 2.937 2.949 27,773,630 -0.05(-1.53%)
Oct 17, 2012 2.981 3.009 2.951 2.995 42,706,300 -0.02(-0.76%)
Oct 16, 2012 2.958 3.027 2.931 3.018 40,083,700 +0.08(+2.89%)
Oct 15, 2012 2.901 2.935 2.867 2.933 27,207,416 +0.04(+1.27%)
Oct 12, 2012 2.901 2.924 2.878 2.896 28,419,102 -0.03(-0.86%)
Oct 11, 2012 2.933 2.942 2.899 2.922 34,940,672 +0.02(+0.55%)
Oct 10, 2012 2.942 2.956 2.894 2.906 35,599,584 -0.05(-1.71%)
Oct 09, 2012 3.016 3.025 2.947 2.956 39,938,360 -0.06(-2.13%)
Oct 08, 2012 3.039 3.052 2.997 3.020 26,228,042 -0.03(-0.98%)
Oct 05, 2012 3.133 3.165 3.039 3.050 52,660,820 -0.07(-2.35%)
Oct 04, 2012 2.997 3.142 2.981 3.123 54,791,124 +0.13(+4.49%)
Oct 03, 2012 3.027 3.036 2.974 2.989 46,970,748 -0.03(-1.03%)
Oct 02, 2012 3.029 3.029 2.986 3.020 32,006,596 +0.01(+0.42%)
Oct 01, 2012 3.073 3.091 2.997 3.008 54,968,720 -0.05(-1.69%)
Sep 28, 2012 3.032 3.103 2.992 3.059 52,928,600 +0.01(+0.49%)
Sep 27, 2012 3.029 3.050 3.004 3.044 60,926,552 +0.02(+0.72%)
Sep 26, 2012 3.064 3.065 2.986 3.023 47,618,400 -0.05(-1.71%)
Sep 25, 2012 3.174 3.188 3.071 3.075 52,494,520 -0.06(-1.83%)
Sep 24, 2012 3.084 3.137 3.079 3.133 39,008,652 -0.00(-0.04%)
Sep 21, 2012 3.126 3.153 3.114 3.134 37,079,384 +0.01(+0.40%)
Sep 20, 2012 3.137 3.153 3.096 3.121 34,949,276 -0.02(-0.73%)
Sep 19, 2012 3.114 3.188 3.078 3.144 49,267,344 +0.04(+1.18%)
Sep 18, 2012 3.052 3.144 3.049 3.107 39,239,684 +0.02(+0.67%)
Sep 17, 2012 3.181 3.181 3.052 3.087 53,781,676 -0.09(-2.75%)
Sep 14, 2012 3.135 3.229 3.135 3.174 37,006,752 +0.04(+1.21%)
Sep 13, 2012 3.144 3.156 3.078 3.136 47,288,280 +0.02(+0.63%)
Sep 12, 2012 3.107 3.133 3.078 3.117 35,168,512 +0.03(+1.12%)
Sep 11, 2012 3.043 3.130 3.032 3.082 41,731,412 +0.04(+1.20%)
Sep 10, 2012 3.066 3.110 3.039 3.045 40,455,592 -0.03(-0.90%)
Sep 07, 2012 3.068 3.094 2.970 3.073 85,154,552 -0.08(-2.40%)
Sep 06, 2012 3.078 3.231 3.075 3.149 71,654,112 +0.09(+3.08%)
Sep 05, 2012 3.057 3.101 3.023 3.055 52,353,904 +0.01(+0.34%)
Sep 04, 2012 3.165 3.176 3.016 3.044 75,700,632 -0.17(-5.38%)
Aug 31, 2012 3.245 3.268 3.185 3.217 52,879,596 -0.00(-0.14%)
Aug 30, 2012 3.277 3.289 3.206 3.222 33,520,286 -0.06(-1.89%)
Aug 29, 2012 3.275 3.305 3.268 3.284 27,298,242 -0.01(-0.21%)
Aug 27, 2012 3.346 3.355 3.289 3.291 37,167,472 -0.06(-1.71%)
Aug 24, 2012 3.282 3.364 3.275 3.348 37,906,604 +0.07(+2.06%)
Aug 23, 2012 3.350 3.353 3.268 3.281 41,320,416 -0.08(-2.29%)
Aug 22, 2012 3.330 3.371 3.318 3.357 34,181,932 +0.01(+0.21%)
Aug 21, 2012 3.371 3.392 3.316 3.350 37,091,616 -0.01(-0.27%)
Aug 20, 2012 3.348 3.364 3.309 3.360 34,272,596 +0.00(+0.00%)
Aug 17, 2012 3.389 3.389 3.330 3.360 33,785,776 -0.03(-0.88%)
Aug 16, 2012 3.350 3.400 3.339 3.389 40,428,868 +0.07(+2.07%)
Aug 15, 2012 3.357 3.385 3.303 3.321 64,797,976 -0.03(-0.75%)
Aug 14, 2012 3.408 3.412 3.332 3.346 42,387,356 -0.05(-1.49%)
Aug 13, 2012 3.357 3.399 3.344 3.396 48,749,020 +0.04(+1.29%)
Aug 10, 2012 3.463 3.490 3.309 3.353 139,414,960 -0.02(-0.61%)
Aug 09, 2012 3.268 3.380 3.263 3.373 89,202,608 +0.11(+3.37%)
Aug 08, 2012 3.243 3.298 3.234 3.263 56,362,072 +0.02(+0.57%)
Aug 07, 2012 3.252 3.279 3.227 3.245 44,396,856 +0.03(+1.00%)
Aug 06, 2012 3.176 3.229 3.172 3.213 39,274,580 +0.07(+2.11%)
Aug 03, 2012 3.130 3.178 3.057 3.146 35,598,028 +0.06(+2.08%)
Aug 02, 2012 3.055 3.128 3.004 3.082 40,107,424 +0.01(+0.37%)
Aug 01, 2012 3.123 3.153 3.057 3.071 36,619,016 -0.03(-1.11%)
Jul 31, 2012 3.057 3.149 3.053 3.105 42,274,008 +0.05(+1.58%)
Jul 30, 2012 3.091 3.130 3.032 3.057 39,631,868 -0.03(-1.08%)
Jul 27, 2012 3.027 3.101 3.004 3.090 41,045,380 +0.07(+2.47%)
Jul 26, 2012 3.057 3.091 2.993 3.016 36,894,608 +0.01(+0.46%)
Jul 25, 2012 2.935 3.032 2.922 3.002 45,245,336 +0.06(+1.95%)
Jul 24, 2012 2.981 3.000 2.909 2.945 38,280,328 -0.03(-1.08%)
Jul 23, 2012 2.860 2.997 2.828 2.977 49,228,680 +0.04(+1.37%)
Jul 20, 2012 3.006 3.027 2.906 2.937 49,173,036 -0.09(-2.88%)
Jul 19, 2012 3.016 3.064 2.995 3.024 43,936,572 +0.03(+0.96%)
Jul 18, 2012 2.830 3.036 2.816 2.995 67,153,136 +0.16(+5.58%)
Jul 17, 2012 2.899 2.915 2.789 2.837 48,776,748 -0.05(-1.79%)
Jul 16, 2012 2.862 2.912 2.834 2.888 36,454,144 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.828 2.879 35,348,792 +0.04(+1.25%)
Jul 12, 2012 2.860 2.864 2.817 2.844 51,471,992 -0.05(-1.67%)
Jul 11, 2012 2.949 2.986 2.878 2.892 52,895,128 -0.05(-1.64%)
Jul 10, 2012 3.000 3.089 2.917 2.940 55,818,172 -0.09(-3.03%)
Jul 09, 2012 3.055 3.068 3.006 3.032 33,394,680 -0.04(-1.34%)
Jul 06, 2012 3.110 3.119 3.039 3.073 41,726,148 -0.06(-1.90%)
Jul 05, 2012 3.144 3.158 3.084 3.133 30,531,890 -0.03(-1.01%)
Jul 03, 2012 3.084 3.172 3.082 3.165 23,912,324 +0.08(+2.64%)
Jul 02, 2012 3.185 3.188 3.059 3.083 63,404,816 -0.09(-2.71%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,207,712 +0.13(+4.38%)
Jun 28, 2012 2.986 3.055 2.961 3.036 59,510,304 +0.02(+0.76%)
Jun 27, 2012 2.922 3.034 2.922 3.013 55,168,020 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,653,256 +0.03(+1.11%)
Jun 25, 2012 2.984 2.993 2.876 2.887 53,870,436 -0.09(-3.12%)
Jun 22, 2012 2.981 3.016 2.940 2.980 94,336,104 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.938 2.943 56,290,888 -0.14(-4.57%)
Jun 20, 2012 3.066 3.142 3.048 3.084 106,040,112 +0.05(+1.62%)
Jun 19, 2012 2.961 3.080 2.947 3.035 104,704,992 +0.19(+6.73%)
Jun 18, 2012 2.798 2.867 2.775 2.844 33,138,362 +0.03(+0.90%)
Jun 15, 2012 2.779 2.821 2.754 2.818 42,023,064 +0.06(+2.16%)
Jun 14, 2012 2.789 2.812 2.731 2.759 64,292,468 -0.03(-1.23%)
Jun 13, 2012 2.867 2.873 2.779 2.793 53,928,108 -0.08(-2.64%)
Jun 12, 2012 2.844 2.896 2.839 2.869 54,084,652 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.805 2.812 91,466,816 +0.03(+1.16%)
Jun 08, 2012 2.736 2.789 2.731 2.779 40,401,164 +0.05(+1.93%)
Jun 07, 2012 2.883 2.899 2.724 2.727 57,424,072 -0.11(-4.04%)
Jun 06, 2012 2.789 2.848 2.768 2.841 40,222,412 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,814,280 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,187,216 -0.06(-2.09%)
Jun 01, 2012 2.791 2.818 2.743 2.747 48,073,304 -0.10(-3.62%)
May 31, 2012 2.883 2.894 2.814 2.851 39,047,608 -0.03(-1.11%)
May 30, 2012 2.885 2.906 2.832 2.883 41,402,620 -0.03(-1.18%)
May 29, 2012 2.890 2.935 2.878 2.917 33,789,272 +0.07(+2.58%)
May 25, 2012 2.775 2.867 2.775 2.844 42,706,764 +0.07(+2.39%)
May 24, 2012 2.869 2.873 2.757 2.777 56,732,764 -0.08(-2.65%)
May 23, 2012 2.754 2.857 2.712 2.853 54,042,784 +0.07(+2.47%)
May 22, 2012 2.816 2.821 2.743 2.784 44,710,836 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.818 45,378,076 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.757 2.770 61,847,568 -0.13(-4.51%)
May 17, 2012 2.933 2.961 2.901 2.901 36,559,148 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.912 2.921 51,289,012 -0.06(-2.04%)
May 15, 2012 3.011 3.078 2.968 2.981 65,401,544 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,690,208 -0.02(-0.61%)
May 11, 2012 3.084 3.137 3.018 3.029 156,477,600 +0.18(+6.36%)
May 10, 2012 2.896 2.901 2.802 2.848 65,063,828 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.779 2.869 56,751,228 +0.01(+0.40%)
May 08, 2012 2.834 2.876 2.784 2.857 50,398,172 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.837 2.860 65,886,236 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.812 2.812 59,438,984 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.878 2.896 45,734,936 -0.05(-1.71%)
May 02, 2012 3.023 3.034 2.931 2.947 74,566,264 -0.09(-2.87%)
May 01, 2012 2.965 3.066 2.965 3.034 44,551,792 +0.05(+1.77%)
Apr 30, 2012 2.961 2.997 2.940 2.981 28,590,556 +0.00(+0.15%)
Apr 27, 2012 2.997 3.015 2.945 2.977 51,820,176 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.977 3.002 58,780,664 +0.00(+0.08%)
Apr 25, 2012 2.984 3.023 2.929 3.000 79,265,024 +0.06(+2.03%)
Apr 24, 2012 3.043 3.068 2.924 2.940 79,582,232 -0.09(-3.10%)
Apr 23, 2012 3.018 3.047 2.961 3.034 76,990,184 -0.04(-1.20%)
Apr 20, 2012 3.151 3.160 3.064 3.071 55,557,568 -0.06(-1.94%)
Apr 19, 2012 3.139 3.259 3.117 3.131 72,723,960 -0.05(-1.55%)
Apr 18, 2012 3.195 3.211 3.142 3.181 43,688,788 -0.03(-1.07%)
Apr 17, 2012 3.217 3.256 3.204 3.215 50,221,956 +0.01(+0.21%)
Apr 16, 2012 3.270 3.279 3.156 3.208 50,508,832 -0.04(-1.20%)
Apr 13, 2012 3.337 3.354 3.245 3.247 33,938,368 -0.12(-3.54%)
Apr 12, 2012 3.293 3.385 3.279 3.367 41,955,696 +0.08(+2.37%)
Apr 11, 2012 3.291 3.360 3.279 3.289 40,657,752 +0.04(+1.27%)
Apr 10, 2012 3.298 3.344 3.231 3.247 51,275,528 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.312 39,844,860 -0.04(-1.30%)
Apr 05, 2012 3.364 3.406 3.344 3.355 40,996,192 -0.00(-0.14%)
Apr 04, 2012 3.406 3.449 3.339 3.360 54,059,552 -0.10(-2.85%)
Apr 03, 2012 3.541 3.545 3.440 3.458 46,927,568 -0.06(-1.63%)
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.