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 31, 2015 5.160 5.165 5.039 5.043 37,044,776 -0.13(-2.54%)
Mar 30, 2015 5.177 5.201 5.109 5.174 26,270,328 +0.02(+0.42%)
Mar 27, 2015 5.083 5.172 5.001 5.153 33,016,670 +0.10(+1.98%)
Mar 26, 2015 4.967 5.074 4.941 5.053 32,356,286 -0.02(-0.36%)
Mar 25, 2015 5.396 5.396 5.054 5.071 56,271,788 -0.33(-6.07%)
Mar 24, 2015 5.456 5.495 5.374 5.398 34,280,852 -0.07(-1.37%)
Mar 23, 2015 5.488 5.560 5.471 5.473 44,191,272 -0.18(-3.24%)
Mar 20, 2015 5.642 5.689 5.589 5.656 47,933,292 +0.06(+1.10%)
Mar 19, 2015 5.531 5.615 5.490 5.595 32,235,384 +0.08(+1.51%)
Mar 18, 2015 5.603 5.632 5.461 5.512 42,929,084 -0.09(-1.63%)
Mar 17, 2015 5.524 5.606 5.485 5.603 31,113,572 +0.07(+1.22%)
Mar 16, 2015 5.514 5.570 5.478 5.536 24,579,518 +0.07(+1.19%)
Mar 13, 2015 5.437 5.485 5.362 5.471 37,269,860 +0.01(+0.13%)
Mar 12, 2015 5.461 5.502 5.365 5.464 42,215,116 -0.05(-0.92%)
Mar 11, 2015 5.543 5.615 5.499 5.514 27,190,266 -0.03(-0.50%)
Mar 10, 2015 5.473 5.579 5.464 5.542 54,688,980 +0.09(+1.70%)
Mar 09, 2015 5.437 5.490 5.425 5.449 23,068,876 +0.01(+0.27%)
Mar 06, 2015 5.478 5.505 5.429 5.435 26,699,992 -0.07(-1.36%)
Mar 05, 2015 5.406 5.519 5.391 5.509 33,511,312 +0.10(+1.92%)
Mar 04, 2015 5.326 5.418 5.304 5.406 23,530,502 +0.06(+1.13%)
Mar 03, 2015 5.406 5.432 5.345 5.345 16,633,071 -0.10(-1.84%)
Mar 02, 2015 5.302 5.476 5.295 5.445 31,274,496 +0.13(+2.43%)
Feb 27, 2015 5.336 5.348 5.298 5.317 16,336,956 -0.03(-0.63%)
Feb 26, 2015 5.341 5.380 5.307 5.350 15,854,076 +0.01(+0.27%)
Feb 25, 2015 5.355 5.379 5.311 5.336 12,840,969 -0.04(-0.76%)
Feb 24, 2015 5.341 5.377 5.292 5.377 15,490,476 +0.06(+1.06%)
Feb 23, 2015 5.361 5.361 5.294 5.320 13,017,481 -0.04(-0.78%)
Feb 20, 2015 5.320 5.366 5.282 5.362 16,427,128 +0.04(+0.72%)
Feb 19, 2015 5.378 5.387 5.301 5.324 17,641,474 +0.01(+0.25%)
Feb 18, 2015 5.366 5.375 5.301 5.311 17,802,130 -0.06(-1.14%)
Feb 17, 2015 5.347 5.399 5.313 5.372 21,173,660 +0.02(+0.29%)
Feb 13, 2015 5.342 5.356 5.356 5.356 32,289,694 +0.00(+0.04%)
Feb 12, 2015 5.282 5.402 5.251 5.354 70,485,112 +0.36(+7.16%)
Feb 11, 2015 5.042 5.042 4.962 4.996 33,351,628 -0.03(-0.67%)
Feb 10, 2015 4.898 5.032 4.876 5.030 23,554,328 +0.14(+2.80%)
Feb 09, 2015 4.869 4.907 4.838 4.893 28,528,830 -0.00(-0.10%)
Feb 06, 2015 4.914 4.972 4.876 4.898 21,922,190 -0.02(-0.41%)
Feb 05, 2015 4.845 4.922 4.840 4.918 14,624,456 +0.08(+1.61%)
Feb 04, 2015 4.814 4.894 4.798 4.840 18,899,440 +0.01(+0.25%)
Feb 03, 2015 4.744 4.833 4.720 4.828 19,104,780 +0.12(+2.50%)
Feb 02, 2015 4.638 4.730 4.547 4.710 27,033,060 +0.10(+2.16%)
Jan 30, 2015 4.715 4.732 4.602 4.611 31,052,054 -0.14(-2.91%)
Jan 29, 2015 4.638 4.775 4.617 4.749 24,506,574 +0.11(+2.43%)
Jan 28, 2015 4.770 4.790 4.634 4.636 28,397,920 -0.08(-1.63%)
Jan 27, 2015 4.874 4.878 4.703 4.713 37,267,712 -0.24(-4.78%)
Jan 26, 2015 4.950 4.974 4.919 4.949 13,872,718 -0.02(-0.46%)
Jan 23, 2015 4.962 4.980 4.922 4.972 12,539,123 +0.01(+0.29%)
Jan 22, 2015 4.883 4.971 4.833 4.958 16,631,185 +0.08(+1.72%)
Jan 21, 2015 4.780 4.886 4.746 4.874 15,076,218 +0.07(+1.40%)
Jan 20, 2015 4.826 4.852 4.746 4.806 14,610,436 +0.01(+0.30%)
Jan 16, 2015 4.698 4.792 4.684 4.792 18,901,224 +0.09(+1.84%)
Jan 15, 2015 4.773 4.802 4.703 4.706 19,674,350 -0.03(-0.71%)
Jan 14, 2015 4.670 4.754 4.658 4.739 16,167,677 +0.02(+0.43%)
Jan 13, 2015 4.763 4.859 4.686 4.719 24,649,980 -0.01(-0.18%)
Jan 12, 2015 4.799 4.800 4.684 4.727 19,861,350 -0.06(-1.25%)
Jan 09, 2015 4.785 4.823 4.719 4.787 21,820,258 +0.02(+0.40%)
Jan 08, 2015 4.648 4.797 4.646 4.768 29,550,744 +0.17(+3.79%)
Jan 07, 2015 4.641 4.682 4.581 4.594 33,510,480 -0.01(-0.29%)
Jan 06, 2015 4.758 4.763 4.602 4.607 20,593,416 -0.14(-3.03%)
Jan 05, 2015 4.833 4.847 4.730 4.751 20,609,610 -0.08(-1.69%)
Jan 02, 2015 4.833 4.869 4.756 4.833 11,837,785 +0.02(+0.40%)
Dec 31, 2014 4.898 4.814 4.814 4.814 17,317,166 -0.08(-1.57%)
Dec 30, 2014 4.902 4.926 4.883 4.890 11,674,498 -0.05(-0.92%)
Dec 29, 2014 4.929 4.970 4.905 4.936 8,676,402 -0.01(-0.15%)
Dec 26, 2014 4.938 4.970 4.926 4.943 5,481,929 +0.00(+0.10%)
Dec 24, 2014 4.970 4.938 4.938 4.938 4,753,005 -0.02(-0.39%)
Dec 23, 2014 5.027 5.051 4.952 4.958 11,379,484 -0.03(-0.63%)
Dec 22, 2014 4.898 4.989 4.881 4.989 15,513,002 +0.09(+1.76%)
Dec 19, 2014 4.888 4.922 4.842 4.902 33,898,036 +0.05(+0.99%)
Dec 18, 2014 4.895 4.953 4.809 4.854 23,463,696 +0.02(+0.40%)
Dec 17, 2014 4.739 4.842 4.586 4.835 35,987,780 +0.19(+4.11%)
Dec 16, 2014 4.694 4.768 4.643 4.644 19,294,534 -0.05(-1.15%)
Dec 15, 2014 4.768 4.854 4.684 4.698 26,522,100 -0.01(-0.31%)
Dec 12, 2014 4.799 4.842 4.708 4.713 33,754,048 -0.15(-3.11%)
Dec 11, 2014 4.895 4.929 4.854 4.864 14,125,734 -0.00(-0.05%)
Dec 10, 2014 4.962 4.982 4.860 4.866 21,317,320 -0.11(-2.22%)
Dec 09, 2014 4.962 4.989 4.888 4.977 24,934,170 -0.02(-0.34%)
Dec 08, 2014 5.051 5.102 4.953 4.994 23,645,106 -0.06(-1.28%)
Dec 05, 2014 5.032 5.085 5.030 5.058 17,252,720 +0.03(+0.57%)
Dec 04, 2014 5.068 5.087 4.996 5.030 19,434,284 -0.05(-0.90%)
Dec 03, 2014 4.972 5.078 4.958 5.075 29,621,104 +0.13(+2.57%)
Dec 02, 2014 4.936 4.970 4.890 4.948 25,611,486 +0.01(+0.15%)
Dec 01, 2014 5.013 5.042 4.934 4.941 19,790,766 -0.09(-1.86%)
Nov 28, 2014 5.039 5.063 4.994 5.034 12,998,937 +0.01(+0.26%)
Nov 26, 2014 4.910 5.021 5.021 5.021 22,832,418 +0.08(+1.68%)
Nov 25, 2014 4.931 4.974 4.922 4.938 19,810,176 -0.00(-0.05%)
Nov 24, 2014 4.922 4.962 4.902 4.941 14,162,484 +0.03(+0.61%)
Nov 21, 2014 4.926 4.934 4.869 4.911 20,719,956 +0.03(+0.57%)
Nov 20, 2014 4.770 4.888 4.756 4.883 23,009,968 +0.08(+1.65%)
Nov 19, 2014 4.826 4.840 4.754 4.804 25,022,698 -0.02(-0.37%)
Nov 18, 2014 4.712 4.834 4.700 4.822 21,727,344 +0.11(+2.41%)
Nov 17, 2014 4.710 4.760 4.679 4.708 16,599,024 -0.02(-0.45%)
Nov 14, 2014 4.679 4.731 4.632 4.730 16,757,498 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.636 4.674 23,559,990 -0.02(-0.48%)
Nov 12, 2014 4.712 4.724 4.633 4.696 21,327,332 -0.03(-0.68%)
Nov 11, 2014 4.757 4.784 4.687 4.729 22,273,038 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.786 30,664,408 +0.05(+1.16%)
Nov 07, 2014 4.889 4.945 4.683 4.731 47,141,244 -0.10(-2.13%)
Nov 06, 2014 4.822 4.841 4.748 4.834 41,196,120 +0.02(+0.45%)
Nov 05, 2014 4.841 4.842 4.777 4.812 35,098,208 +0.00(+0.00%)
Nov 04, 2014 4.781 4.829 4.702 4.812 37,666,636 +0.06(+1.31%)
Nov 03, 2014 4.779 4.796 4.726 4.750 32,284,964 +0.08(+1.69%)
Oct 31, 2014 4.571 4.674 4.547 4.671 26,805,206 +0.20(+4.55%)
Oct 30, 2014 4.485 4.504 4.411 4.468 17,804,354 -0.03(-0.61%)
Oct 29, 2014 4.506 4.533 4.456 4.496 17,603,796 -0.03(-0.66%)
Oct 28, 2014 4.408 4.532 4.404 4.526 20,138,428 +0.11(+2.38%)
Oct 27, 2014 4.416 4.437 4.418 4.420 15,174,688 +0.00(+0.05%)
Oct 24, 2014 4.399 4.444 4.371 4.418 21,977,650 +0.05(+1.07%)
Oct 23, 2014 4.351 4.404 4.320 4.371 22,428,220 +0.09(+2.21%)
Oct 22, 2014 4.373 4.387 4.277 4.277 25,046,940 -0.10(-2.35%)
Oct 21, 2014 4.231 4.385 4.220 4.380 36,717,472 +0.18(+4.27%)
Oct 20, 2014 4.165 4.237 4.136 4.200 20,949,708 +0.04(+0.86%)
Oct 17, 2014 4.222 4.271 4.148 4.165 30,403,566 -0.01(-0.17%)
Oct 16, 2014 4.095 4.191 4.086 4.172 36,717,356 +0.00(+0.06%)
Oct 15, 2014 4.047 4.191 4.020 4.169 42,292,272 +0.06(+1.54%)
Oct 14, 2014 4.069 4.220 4.045 4.106 39,384,148 +0.09(+2.32%)
Oct 13, 2014 4.055 4.136 4.009 4.013 41,581,188 -0.01(-0.36%)
Oct 10, 2014 4.248 4.263 4.026 4.027 72,299,192 -0.25(-5.95%)
Oct 09, 2014 4.346 4.350 4.246 4.282 32,099,164 -0.08(-1.92%)
Oct 08, 2014 4.282 4.387 4.248 4.365 27,206,840 +0.08(+1.87%)
Oct 07, 2014 4.313 4.355 4.281 4.285 31,570,264 -0.05(-1.08%)
Oct 06, 2014 4.375 4.411 4.303 4.332 20,813,232 -0.03(-0.60%)
Oct 03, 2014 4.375 4.435 4.358 4.358 25,007,424 +0.01(+0.22%)
Oct 02, 2014 4.361 4.382 4.248 4.349 30,220,950 -0.02(-0.44%)
Oct 01, 2014 4.418 4.449 4.356 4.368 36,702,620 -0.04(-0.98%)
Sep 30, 2014 4.408 4.442 4.358 4.411 28,988,116 -0.02(-0.35%)
Sep 29, 2014 4.399 4.459 4.357 4.426 21,807,960 -0.01(-0.16%)
Sep 26, 2014 4.439 4.468 4.420 4.434 25,221,706 +0.01(+0.19%)
Sep 25, 2014 4.518 4.530 4.418 4.425 31,208,672 -0.10(-2.17%)
Sep 24, 2014 4.494 4.538 4.490 4.523 16,689,651 +0.03(+0.58%)
Sep 23, 2014 4.492 4.547 4.475 4.497 20,511,338 -0.02(-0.42%)
Sep 22, 2014 4.655 4.655 4.511 4.516 23,159,096 -0.05(-1.00%)
Sep 19, 2014 4.662 4.667 4.559 4.561 62,883,472 -0.09(-1.85%)
Sep 18, 2014 4.607 4.652 4.593 4.647 22,964,682 +0.07(+1.51%)
Sep 17, 2014 4.564 4.621 4.542 4.578 18,152,164 +0.00(+0.08%)
Sep 16, 2014 4.497 4.600 4.483 4.575 22,999,220 +0.07(+1.46%)
Sep 15, 2014 4.585 4.593 4.490 4.509 30,760,716 -0.06(-1.36%)
Sep 12, 2014 4.669 4.669 4.565 4.571 27,454,154 -0.07(-1.49%)
Sep 11, 2014 4.655 4.671 4.590 4.640 26,218,426 -0.05(-1.02%)
Sep 10, 2014 4.698 4.706 4.644 4.688 18,025,982 +0.02(+0.36%)
Sep 09, 2014 4.710 4.741 4.667 4.671 20,767,132 -0.06(-1.26%)
Sep 08, 2014 4.769 4.779 4.712 4.731 33,389,018 -0.04(-0.90%)
Sep 05, 2014 4.784 4.805 4.743 4.774 26,540,134 -0.01(-0.30%)
Sep 04, 2014 4.698 4.817 4.695 4.789 51,432,256 +0.08(+1.75%)
Sep 03, 2014 4.686 4.722 4.655 4.706 27,132,154 +0.05(+0.97%)
Sep 02, 2014 4.662 4.662 4.621 4.661 20,144,408 +0.01(+0.23%)
Aug 29, 2014 4.652 4.650 4.650 4.650 21,744,026 +0.01(+0.31%)
Aug 28, 2014 4.588 4.645 4.576 4.636 18,792,262 +0.04(+0.83%)
Aug 27, 2014 4.621 4.656 4.590 4.597 19,134,040 -0.05(-1.16%)
Aug 26, 2014 4.581 4.659 4.564 4.651 28,196,784 +0.08(+1.81%)
Aug 25, 2014 4.581 4.612 4.559 4.569 16,039,179 +0.01(+0.16%)
Aug 22, 2014 4.554 4.600 4.526 4.561 26,271,114 +0.00(+0.05%)
Aug 21, 2014 4.590 4.614 4.557 4.559 28,526,958 -0.04(-0.94%)
Aug 20, 2014 4.614 4.636 4.591 4.602 23,159,714 -0.03(-0.62%)
Aug 19, 2014 4.595 4.655 4.583 4.631 25,961,232 +0.04(+0.81%)
Aug 18, 2014 4.551 4.596 4.506 4.594 29,842,208 +0.06(+1.37%)
Aug 15, 2014 4.489 4.551 4.453 4.532 38,860,496 +0.06(+1.28%)
Aug 14, 2014 4.541 4.541 4.456 4.475 26,888,136 -0.05(-1.10%)
Aug 13, 2014 4.506 4.563 4.477 4.525 26,951,548 +0.03(+0.58%)
Aug 12, 2014 4.496 4.522 4.449 4.498 31,106,368 +0.00(+0.00%)
Aug 11, 2014 4.527 4.546 4.487 4.498 36,197,528 -0.02(-0.53%)
Aug 08, 2014 4.337 4.546 4.337 4.522 93,969,184 +0.37(+8.82%)
Aug 07, 2014 4.234 4.272 4.127 4.156 42,833,420 -0.04(-1.02%)
Aug 06, 2014 4.175 4.251 4.144 4.199 23,470,826 -0.00(-0.11%)
Aug 05, 2014 4.189 4.265 4.153 4.203 31,335,716 +0.00(+0.06%)
Aug 04, 2014 4.206 4.241 4.180 4.201 25,308,122 -0.01(-0.23%)
Aug 01, 2014 4.165 4.234 4.151 4.210 23,095,430 +0.05(+1.09%)
Jul 31, 2014 4.251 4.284 4.157 4.165 42,145,324 -0.14(-3.21%)
Jul 30, 2014 4.258 4.315 4.246 4.303 25,858,334 +0.07(+1.69%)
Jul 29, 2014 4.220 4.289 4.218 4.232 22,894,884 +0.01(+0.34%)
Jul 28, 2014 4.253 4.253 4.145 4.218 34,698,852 -0.02(-0.39%)
Jul 25, 2014 4.296 4.306 4.227 4.234 27,953,556 -0.08(-1.77%)
Jul 24, 2014 4.327 4.339 4.280 4.310 26,739,624 +0.01(+0.17%)
Jul 23, 2014 4.399 4.401 4.299 4.303 31,127,120 -0.09(-2.11%)
Jul 22, 2014 4.449 4.472 4.387 4.396 31,385,430 -0.02(-0.43%)
Jul 21, 2014 4.372 4.446 4.372 4.415 25,528,574 +0.03(+0.60%)
Jul 18, 2014 4.498 4.534 4.382 4.389 59,645,036 -0.20(-4.46%)
Jul 17, 2014 4.553 4.641 4.553 4.594 34,006,828 -0.01(-0.26%)
Jul 16, 2014 4.629 4.665 4.579 4.606 33,582,792 -0.00(-0.10%)
Jul 15, 2014 4.598 4.622 4.568 4.610 41,528,336 +0.02(+0.41%)
Jul 14, 2014 4.553 4.603 4.537 4.591 28,580,200 +0.06(+1.26%)
Jul 11, 2014 4.529 4.548 4.513 4.534 20,084,520 +0.01(+0.24%)
Jul 10, 2014 4.463 4.544 4.427 4.523 27,970,852 -0.02(-0.55%)
Jul 09, 2014 4.453 4.568 4.420 4.548 40,718,076 +0.13(+3.02%)
Jul 08, 2014 4.439 4.458 4.372 4.415 23,311,664 -0.04(-0.80%)
Jul 07, 2014 4.494 4.496 4.444 4.451 13,376,746 -0.04(-0.80%)
Jul 03, 2014 4.406 4.487 4.487 4.487 14,378,502 +0.04(+0.90%)
Jul 02, 2014 4.446 4.465 4.420 4.447 18,815,016 -0.02(-0.36%)
Jul 01, 2014 4.408 4.488 4.394 4.463 33,648,568 +0.05(+1.13%)
Jun 30, 2014 4.358 4.425 4.358 4.413 18,906,862 +0.04(+0.87%)
Jun 27, 2014 4.365 4.401 4.339 4.375 31,806,878 +0.00(+0.11%)
Jun 26, 2014 4.429 4.432 4.356 4.370 26,984,306 -0.06(-1.34%)
Jun 25, 2014 4.396 4.432 4.356 4.429 22,545,014 +0.05(+1.03%)
Jun 24, 2014 4.446 4.482 4.365 4.384 28,936,914 -0.07(-1.55%)
Jun 23, 2014 4.446 4.456 4.394 4.453 43,480,896 -0.05(-1.16%)
Jun 20, 2014 4.568 4.583 4.470 4.506 37,092,856 -0.05(-1.09%)
Jun 19, 2014 4.577 4.601 4.522 4.555 49,848,828 -0.11(-2.31%)
Jun 18, 2014 4.656 4.684 4.613 4.663 22,638,824 -0.00(-0.10%)
Jun 17, 2014 4.641 4.687 4.617 4.667 16,552,944 +0.03(+0.67%)
Jun 16, 2014 4.629 4.667 4.596 4.637 20,857,862 -0.01(-0.31%)
Jun 13, 2014 4.694 4.696 4.606 4.651 23,932,440 +0.00(+0.10%)
Jun 12, 2014 4.617 4.667 4.577 4.646 35,387,268 +0.03(+0.62%)
Jun 11, 2014 4.541 4.628 4.541 4.617 27,932,078 +0.06(+1.31%)
Jun 10, 2014 4.518 4.579 4.498 4.558 22,835,836 +0.03(+0.63%)
Jun 06, 2014 4.534 4.569 4.518 4.529 16,916,026 +0.02(+0.37%)
Jun 05, 2014 4.501 4.527 4.475 4.513 19,795,810 +0.02(+0.42%)
Jun 04, 2014 4.477 4.527 4.475 4.494 16,900,780 +0.00(+0.11%)
Jun 03, 2014 4.518 4.522 4.429 4.489 25,455,294 -0.02(-0.42%)
Jun 02, 2014 4.537 4.565 4.470 4.508 19,051,900 -0.01(-0.32%)
May 30, 2014 4.510 4.534 4.487 4.522 25,115,692 +0.01(+0.26%)
May 29, 2014 4.515 4.553 4.501 4.510 18,043,602 -0.01(-0.16%)
May 28, 2014 4.496 4.546 4.453 4.518 23,597,592 +0.04(+0.85%)
May 27, 2014 4.427 4.479 4.413 4.479 22,016,486 +0.08(+1.78%)
May 23, 2014 4.384 4.401 4.401 4.401 19,185,340 +0.04(+0.89%)
May 22, 2014 4.332 4.384 4.332 4.362 9,693,168 +0.02(+0.48%)
May 21, 2014 4.358 4.395 4.314 4.341 22,736,398 +0.00(+0.00%)
May 20, 2014 4.394 4.406 4.320 4.341 26,841,402 -0.05(-1.17%)
May 19, 2014 4.300 4.416 4.281 4.393 37,991,644 +0.14(+3.23%)
May 16, 2014 4.231 4.286 4.231 4.255 29,963,040 -0.01(-0.22%)
May 15, 2014 4.279 4.303 4.222 4.265 34,348,788 -0.02(-0.55%)
May 14, 2014 4.333 4.350 4.286 4.288 22,604,594 -0.04(-0.98%)
May 13, 2014 4.343 4.414 4.317 4.331 23,324,742 -0.07(-1.61%)
May 12, 2014 4.286 4.412 4.284 4.402 31,611,526 +0.13(+2.94%)
May 09, 2014 4.250 4.291 4.196 4.276 56,930,788 -0.11(-2.43%)
May 08, 2014 4.312 4.452 4.291 4.383 45,563,600 +0.05(+1.23%)
May 07, 2014 4.324 4.364 4.281 4.330 31,005,070 +0.01(+0.14%)
May 06, 2014 4.457 4.494 4.312 4.324 43,624,788 -0.09(-2.04%)
May 05, 2014 4.362 4.447 4.357 4.414 25,245,198 +0.05(+1.09%)
May 02, 2014 4.421 4.421 4.340 4.367 16,500,569 -0.03(-0.75%)
May 01, 2014 4.442 4.452 4.364 4.400 20,891,760 +0.02(+0.54%)
Apr 30, 2014 4.421 4.426 4.367 4.376 32,235,432 -0.05(-1.18%)
Apr 29, 2014 4.435 4.444 4.378 4.428 18,046,598 +0.01(+0.21%)
Apr 28, 2014 4.473 4.497 4.364 4.419 23,924,998 -0.02(-0.43%)
Apr 25, 2014 4.554 4.596 4.430 4.438 33,090,854 -0.13(-2.75%)
Apr 24, 2014 4.554 4.611 4.554 4.563 41,293,932 +0.04(+0.89%)
Apr 23, 2014 4.478 4.535 4.471 4.523 27,523,094 +0.05(+1.17%)
Apr 22, 2014 4.440 4.499 4.416 4.471 26,863,900 +0.04(+0.86%)
Apr 21, 2014 4.400 4.445 4.371 4.433 12,346,099 +0.04(+0.81%)
Apr 17, 2014 4.364 4.397 4.397 4.397 16,200,565 +0.02(+0.38%)
Apr 16, 2014 4.393 4.397 4.325 4.381 24,732,422 +0.01(+0.22%)
Apr 15, 2014 4.345 4.395 4.303 4.371 32,114,908 +0.03(+0.71%)
Apr 14, 2014 4.321 4.357 4.293 4.340 30,617,426 +0.05(+1.10%)
Apr 11, 2014 4.321 4.388 4.236 4.293 37,260,040 -0.06(-1.41%)
Apr 10, 2014 4.445 4.506 4.340 4.355 39,151,228 -0.11(-2.44%)
Apr 09, 2014 4.490 4.528 4.428 4.464 44,491,752 -0.00(-0.11%)
Apr 08, 2014 4.314 4.480 4.307 4.468 49,521,520 +0.15(+3.57%)
Apr 07, 2014 4.303 4.397 4.279 4.314 45,110,204 +0.01(+0.33%)
Apr 04, 2014 4.461 4.487 4.280 4.300 38,834,532 -0.14(-3.10%)
Apr 03, 2014 4.400 4.545 4.397 4.438 63,222,028 +0.05(+1.08%)
Apr 02, 2014 4.419 4.428 4.371 4.390 25,308,236 -0.03(-0.64%)
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.