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 29, 2018 57.32 57.32 57.32 0 +2.53(+4.63%)
Mar 28, 2018 55.47 56.78 53.71 54.79 95,504,848 -1.03(-1.85%)
Mar 27, 2018 61.32 61.88 54.41 55.82 142,228,752 -4.69(-7.76%)
Mar 26, 2018 58.91 60.52 58.39 60.51 61,730,372 +2.85(+4.94%)
Mar 23, 2018 60.00 60.02 57.55 57.66 74,301,752 -2.20(-3.67%)
Mar 22, 2018 60.89 61.35 59.49 59.86 55,605,968 -1.66(-2.70%)
Mar 21, 2018 61.71 62.37 61.22 61.52 44,273,364 -0.25(-0.41%)
Mar 20, 2018 59.68 62.16 59.68 61.77 55,988,032 +2.12(+3.56%)
Mar 19, 2018 61.43 61.71 58.66 59.65 72,075,456 -2.35(-3.78%)
Mar 16, 2018 61.88 62.18 61.50 62.00 40,347,516 +0.28(+0.46%)
Mar 15, 2018 61.70 62.53 61.29 61.71 40,591,324 +0.15(+0.24%)
Mar 14, 2018 61.74 62.01 60.94 61.57 50,999,844 +0.26(+0.42%)
Mar 13, 2018 62.25 62.99 60.90 61.31 62,579,328 -0.51(-0.82%)
Mar 12, 2018 61.14 62.62 61.05 61.82 61,086,212 +1.10(+1.81%)
Mar 09, 2018 60.17 60.85 60.01 60.72 51,061,068 +1.03(+1.72%)
Mar 08, 2018 60.13 60.13 59.25 59.69 41,424,328 -0.16(-0.27%)
Mar 07, 2018 60.38 59.86 58,676,148 -0.08(-0.13%)
Mar 06, 2018 59.18 60.13 58.75 59.94 63,861,804 +1.61(+2.76%)
Mar 05, 2018 58.04 58.72 56.81 58.33 62,609,808 -0.22(-0.38%)
Mar 02, 2018 56.40 58.61 54.91 58.55 92,261,496 +1.07(+1.86%)
Mar 01, 2018 59.88 60.41 56.46 57.47 105,018,776 -2.42(-4.05%)
Feb 28, 2018 61.01 61.41 59.78 59.90 52,702,204 -1.00(-1.65%)
Feb 27, 2018 60.76 61.61 60.67 60.90 45,927,864 -0.13(-0.21%)
Feb 26, 2018 61.33 61.38 60.41 61.03 47,200,600 +0.16(+0.26%)
Feb 23, 2018 60.53 60.87 60.03 60.87 41,947,764 +0.94(+1.56%)
Feb 22, 2018 59.28 59.93 53,897,272 +0.20(+0.33%)
Feb 21, 2018 62.26 62.33 59.70 59.74 90,073,328 -1.87(-3.04%)
Feb 20, 2018 60.54 62.30 60.50 61.61 69,289,160 +1.30(+2.15%)
Feb 16, 2018 60.32 60.32 60.32 0 -0.66(-1.08%)
Feb 15, 2018 60.55 61.43 60.16 60.97 70,565,240 +1.26(+2.10%)
Feb 14, 2018 57.14 60.01 57.06 59.72 75,198,488 +2.17(+3.78%)
Feb 13, 2018 58.01 57.54 63,156,872 +1.14(+2.02%)
Feb 12, 2018 58.22 58.25 55.66 56.40 110,392,928 -1.00(-1.75%)
Feb 09, 2018 58.93 59.09 53.80 57.41 169,249,840 +3.60(+6.69%)
Feb 08, 2018 57.85 58.16 53.80 53.80 113,421,464 -2.79(-4.93%)
Feb 07, 2018 56.79 58.12 56.08 56.60 81,062,072 +0.80(+1.43%)
Feb 06, 2018 50.56 55.83 50.46 55.80 112,377,472 +1.79(+3.31%)
Feb 05, 2018 56.15 57.69 50.73 54.01 117,337,360 -3.75(-6.49%)
Feb 02, 2018 58.62 58.86 57.18 57.76 72,613,992 -1.73(-2.90%)
Feb 01, 2018 59.00 61.07 58.89 59.49 52,197,252 -1.31(-2.16%)
Jan 31, 2018 60.79 61.65 60.47 60.80 48,312,296 +0.76(+1.27%)
Jan 30, 2018 59.64 60.72 58.97 60.04 57,583,068 -1.02(-1.67%)
Jan 29, 2018 60.04 61.37 59.52 61.06 45,945,888 +0.87(+1.45%)
Jan 26, 2018 58.90 60.19 58.77 60.19 52,187,208 +1.73(+2.95%)
Jan 25, 2018 58.87 59.30 58.31 58.46 41,358,256 +0.14(+0.23%)
Jan 24, 2018 59.13 59.49 57.77 58.33 58,662,084 -0.77(-1.30%)
Jan 23, 2018 58.34 59.32 58.15 59.10 47,967,636 +1.29(+2.23%)
Jan 22, 2018 57.00 57.82 56.42 57.80 55,622,644 +0.89(+1.56%)
Jan 19, 2018 56.42 57.16 56.15 56.92 61,589,148 +1.40(+2.53%)
Jan 18, 2018 55.39 56.06 55.08 55.52 41,201,272 -0.07(-0.12%)
Jan 17, 2018 54.59 55.68 53.65 55.59 54,334,440 +1.14(+2.09%)
Jan 16, 2018 55.42 56.28 53.60 54.45 69,816,416 -0.71(-1.29%)
Jan 12, 2018 55.16 55.16 55.16 0 -0.27(-0.49%)
Jan 11, 2018 55.66 55.97 55.21 55.43 40,980,112 +0.10(+0.18%)
Jan 10, 2018 55.36 55.33 58,812,924 +0.43(+0.78%)
Jan 09, 2018 54.97 55.36 54.08 54.90 50,187,340 -0.01(-0.03%)
Jan 08, 2018 54.52 55.66 54.07 54.91 88,865,656 +1.63(+3.06%)
Jan 05, 2018 52.98 53.65 52.21 53.28 58,632,352 +0.45(+0.85%)
Jan 04, 2018 53.37 53.94 52.61 52.83 58,862,920 +0.28(+0.53%)
Jan 03, 2018 50.49 52.86 50.40 52.56 92,073,736 +3.25(+6.58%)
Jan 02, 2018 48.43 49.35 48.11 49.31 35,759,064 +1.45(+3.02%)
Dec 29, 2017 47.86 47.86 47.86 0 -0.96(-1.98%)
Dec 28, 2017 49.01 49.31 48.77 48.83 24,259,204 +0.06(+0.12%)
Dec 27, 2017 48.70 49.46 48.56 48.77 33,254,936 -0.07(-0.14%)
Dec 26, 2017 47.75 48.91 47.45 48.84 35,850,564 +0.54(+1.11%)
Dec 22, 2017 48.09 48.40 47.31 48.30 47,125,760 -0.15(-0.32%)
Dec 21, 2017 48.71 48.95 48.37 48.45 30,372,272 -0.23(-0.46%)
Dec 20, 2017 48.90 48.99 48.12 48.68 29,163,940 +0.17(+0.35%)
Dec 19, 2017 48.86 48.91 48.22 48.51 37,629,836 -0.44(-0.90%)
Dec 18, 2017 47.79 48.98 47.49 48.95 48,149,476 +1.57(+3.31%)
Dec 15, 2017 46.57 47.57 45.91 47.38 67,719,536 +1.26(+2.73%)
Dec 14, 2017 45.99 46.83 45.66 46.12 44,217,292 +0.07(+0.16%)
Dec 13, 2017 47.62 47.63 46.01 46.05 55,962,524 -1.15(-2.44%)
Dec 12, 2017 47.72 47.95 46.97 47.21 45,868,488 -0.95(-1.96%)
Dec 11, 2017 47.51 48.18 47.35 48.15 37,520,336 +0.78(+1.66%)
Dec 08, 2017 47.99 48.18 47.28 47.37 47,186,340 -0.12(-0.26%)
Dec 07, 2017 47.48 47.89 47.04 47.49 54,188,836 +0.68(+1.44%)
Dec 06, 2017 45.93 47.03 45.72 46.81 46,975,524 +0.38(+0.81%)
Dec 05, 2017 45.12 47.67 44.67 46.44 99,128,016 +0.27(+0.58%)
Dec 04, 2017 49.48 49.52 45.64 46.17 125,257,640 -2.73(-5.57%)
Dec 01, 2017 49.30 49.50 48.43 48.90 82,022,240 -0.75(-1.51%)
Nov 30, 2017 49.27 50.13 48.64 49.65 83,215,656 +1.06(+2.18%)
Nov 29, 2017 51.95 51.97 47.30 48.59 141,048,080 -3.53(-6.78%)
Nov 28, 2017 53.02 53.11 51.51 52.12 51,765,084 -0.85(-1.60%)
Nov 27, 2017 53.75 53.77 52.94 52.97 42,706,940 -0.70(-1.30%)
Nov 24, 2017 53.33 53.68 53.08 53.67 18,268,358 +0.50(+0.94%)
Nov 22, 2017 53.68 53.68 52.84 53.16 36,045,108 -0.24(-0.45%)
Nov 21, 2017 53.32 53.52 53.05 53.40 40,315,400 +0.49(+0.92%)
Nov 20, 2017 52.40 53.04 52.03 52.92 39,978,520 +0.67(+1.29%)
Nov 17, 2017 52.88 53.23 52.09 52.24 52,153,524 -0.06(-0.12%)
Nov 16, 2017 52.65 52.95 52.22 52.31 44,500,184 +0.40(+0.78%)
Nov 15, 2017 52.39 52.40 51.37 51.90 50,651,056 -1.04(-1.96%)
Nov 14, 2017 52.65 53.10 52.21 52.94 53,451,264 +0.38(+0.73%)
Nov 13, 2017 53.43 53.68 52.41 52.56 58,829,880 -0.87(-1.62%)
Nov 10, 2017 52.67 54.05 52.31 53.43 126,752,744 +2.67(+5.27%)
Nov 09, 2017 50.74 51.00 49.53 50.75 97,501,128 -0.95(-1.84%)
Nov 08, 2017 52.37 52.40 51.23 51.70 52,801,324 -0.71(-1.35%)
Nov 07, 2017 52.04 52.63 51.92 52.41 43,184,212 +0.59(+1.14%)
Nov 06, 2017 51.22 51.90 51.09 51.82 39,394,580 +0.23(+0.45%)
Nov 03, 2017 51.22 51.59 50.76 51.59 35,766,832 +0.68(+1.34%)
Nov 02, 2017 50.92 51.37 50.34 50.91 34,585,468 -0.31(-0.61%)
Nov 01, 2017 51.75 51.90 50.57 51.22 50,748,292 +0.10(+0.19%)
Oct 31, 2017 50.71 51.39 50.65 51.12 41,617,300 +0.73(+1.46%)
Oct 30, 2017 49.90 50.94 49.74 50.39 50,949,292 +0.49(+0.98%)
Oct 27, 2017 48.89 49.90 48.63 49.90 57,870,972 +1.53(+3.15%)
Oct 26, 2017 48.15 48.49 47.91 48.37 32,534,182 +0.50(+1.05%)
Oct 25, 2017 48.72 49.24 47.25 47.87 83,722,664 -1.24(-2.53%)
Oct 24, 2017 48.69 49.13 48.43 49.11 41,103,920 +0.51(+1.05%)
Oct 23, 2017 48.89 49.15 48.40 48.60 43,308,100 -0.07(-0.14%)
Oct 20, 2017 49.06 49.34 48.58 48.67 45,676,164 -0.22(-0.46%)
Oct 19, 2017 48.06 48.94 47.57 48.89 57,668,308 +0.05(+0.11%)
Oct 18, 2017 48.97 48.98 47.79 48.84 57,307,820 -0.04(-0.09%)
Oct 17, 2017 48.72 49.17 48.53 48.88 48,368,260 -0.04(-0.09%)
Oct 16, 2017 48.40 48.95 47.77 48.93 58,199,264 +0.83(+1.72%)
Oct 13, 2017 47.84 48.20 47.37 48.10 63,588,948 +0.88(+1.86%)
Oct 12, 2017 47.23 47.73 46.95 47.22 53,402,696 +0.02(+0.05%)
Oct 11, 2017 46.87 47.21 46.41 47.20 53,509,440 +0.50(+1.06%)
Oct 10, 2017 47.32 47.69 46.29 46.70 98,540,376 +0.88(+1.91%)
Oct 09, 2017 45.18 46.16 45.00 45.83 56,872,948 +1.01(+2.26%)
Oct 06, 2017 44.41 44.95 44.25 44.81 32,242,886 +0.13(+0.29%)
Oct 05, 2017 44.95 44.99 44.38 44.68 44,195,408 -0.02(-0.06%)
Oct 04, 2017 44.40 44.93 44.03 44.71 43,246,804 +0.37(+0.84%)
Oct 03, 2017 44.31 44.64 43.90 44.34 39,442,760 +0.09(+0.21%)
Oct 02, 2017 44.69 44.98 43.75 44.25 50,885,752 +0.06(+0.13%)
Sep 29, 2017 44.27 44.43 43.81 44.19 62,614,212 +0.76(+1.76%)
Sep 28, 2017 43.51 43.55 42.95 43.43 43,998,620 -0.01(-0.03%)
Sep 27, 2017 43.41 43.57 42.70 43.44 72,140,336 +0.93(+2.19%)
Sep 26, 2017 43.62 44.17 42.11 42.51 113,766,400 +0.24(+0.56%)
Sep 25, 2017 43.94 43.95 42.06 42.27 88,394,920 -1.98(-4.47%)
Sep 22, 2017 44.57 45.06 44.15 44.25 49,682,512 -0.44(-0.97%)
Sep 21, 2017 44.90 45.16 43.90 44.68 108,738,792 -1.26(-2.73%)
Sep 20, 2017 46.35 46.82 45.53 45.94 72,885,576 -0.37(-0.81%)
Sep 19, 2017 45.86 46.93 45.63 46.31 88,353,288 -0.05(-0.11%)
Sep 18, 2017 45.76 47.26 45.69 46.36 170,092,608 +1.84(+4.13%)
Sep 15, 2017 42.73 44.52 42.68 44.52 138,033,328 +2.65(+6.32%)
Sep 14, 2017 41.72 42.65 41.48 41.87 51,905,924 -0.24(-0.57%)
Sep 13, 2017 41.67 42.40 41.35 42.11 58,735,552 +0.19(+0.45%)
Sep 12, 2017 41.77 41.27 41.92 41,598,164 +0.15(+0.36%)
Sep 11, 2017 40.92 41.88 40.86 41.77 57,347,736 +1.31(+3.24%)
Sep 08, 2017 41.06 41.21 40.22 40.46 50,453,804 -0.71(-1.73%)
Sep 07, 2017 41.15 41.50 40.77 41.18 35,685,276 +0.19(+0.46%)
Sep 06, 2017 41.34 41.48 40.64 40.99 40,199,232 -0.02(-0.06%)
Sep 05, 2017 41.62 41.67 40.43 41.01 70,328,496 -1.12(-2.67%)
Sep 01, 2017 42.01 42.49 41.92 42.14 45,050,420 +0.25(+0.60%)
Aug 31, 2017 41.16 41.92 41.08 41.88 61,940,396 +0.93(+2.27%)
Aug 30, 2017 40.91 41.06 40.61 40.95 38,857,244 +0.24(+0.59%)
Aug 29, 2017 40.19 40.93 40.11 40.71 32,738,904 -0.07(-0.16%)
Aug 28, 2017 40.68 40.81 40.13 40.78 39,345,708 +0.29(+0.71%)
Aug 25, 2017 41.18 40.43 40.49 36,126,880 -0.34(-0.84%)
Aug 24, 2017 41.30 41.35 40.57 40.83 47,475,672 -0.15(-0.37%)
Aug 23, 2017 39.85 41.09 39.76 40.98 58,569,244 +0.80(+2.00%)
Aug 22, 2017 39.67 40.24 39.48 40.18 45,511,040 +0.88(+2.23%)
Aug 21, 2017 40.13 40.24 38.87 39.30 63,107,148 -0.58(-1.45%)
Aug 18, 2017 40.42 40.59 39.43 39.89 60,858,648 +0.01(+0.02%)
Aug 17, 2017 40.70 40.87 39.86 39.88 53,102,604 -0.91(-2.23%)
Aug 16, 2017 41.39 41.62 40.46 40.79 60,328,016 -0.45(-1.10%)
Aug 15, 2017 41.64 41.90 40.91 41.24 77,350,472 -0.35(-0.84%)
Aug 14, 2017 39.43 41.62 39.32 41.59 129,393,224 +3.07(+7.98%)
Aug 11, 2017 38.81 39.27 37.76 38.52 151,557,856 -2.17(-5.33%)
Aug 10, 2017 42.52 42.64 40.58 40.69 133,721,624 -1.82(-4.28%)
Aug 09, 2017 41.60 42.53 41.41 42.51 53,618,300 +0.45(+1.06%)
Aug 08, 2017 42.95 43.11 41.67 42.06 76,286,920 -0.51(-1.19%)
Aug 07, 2017 41.59 42.57 41.49 42.56 72,548,432 +1.27(+3.07%)
Aug 04, 2017 41.34 42.00 41.12 41.30 59,632,764 +0.18(+0.44%)
Aug 03, 2017 40.59 41.15 40.42 41.12 44,777,628 +0.52(+1.27%)
Aug 02, 2017 40.93 40.97 39.83 40.60 48,396,744 -0.02(-0.06%)
Aug 01, 2017 40.04 40.64 39.76 40.62 43,632,344 +0.49(+1.22%)
Jul 31, 2017 40.73 41.10 39.67 40.13 56,627,524 -0.46(-1.14%)
Jul 28, 2017 39.59 40.84 39.34 40.60 51,965,292 +0.65(+1.64%)
Jul 27, 2017 41.56 41.67 38.92 39.94 79,196,776 -1.36(-3.30%)
Jul 26, 2017 41.41 41.97 40.96 41.31 64,792,964 +0.47(+1.16%)
Jul 25, 2017 40.98 40.84 50,180,668 -0.20(-0.48%)
Jul 24, 2017 41.59 41.68 40.93 41.03 65,997,308 -0.48(-1.16%)
Jul 21, 2017 41.16 41.81 41.02 41.52 65,629,116 +0.15(+0.36%)
Jul 20, 2017 41.37 40.52 41.37 70,771,832 +0.59(+1.45%)
Jul 19, 2017 41.08 41.34 40.66 40.77 69,515,056 -0.21(-0.52%)
Jul 18, 2017 39.95 41.13 39.84 40.99 78,583,576 +0.42(+1.04%)
Jul 17, 2017 41.08 41.37 39.95 40.56 94,174,344 -0.17(-0.42%)
Jul 14, 2017 39.83 40.75 39.76 40.74 95,351,456 +1.07(+2.69%)
Jul 13, 2017 40.26 41.07 39.21 39.67 138,554,576 -0.46(-1.16%)
Jul 12, 2017 39.09 40.26 38.67 40.13 115,737,520 +1.64(+4.25%)
Jul 11, 2017 38.00 38.57 37.58 38.50 76,688,816 +0.54(+1.42%)
Jul 10, 2017 36.98 38.03 36.72 37.96 96,955,392 +1.71(+4.73%)
Jul 07, 2017 36.00 36.43 35.77 36.24 66,301,452 +0.81(+2.29%)
Jul 06, 2017 35.04 35.90 34.52 35.43 75,511,720 +0.11(+0.30%)
Jul 05, 2017 35.04 35.62 34.85 35.33 83,003,888 +0.92(+2.67%)
Jul 03, 2017 35.82 35.97 34.22 34.41 71,777,952 -1.29(-3.62%)
Jun 30, 2017 36.53 35.44 35.70 73,962,440 -0.52(-1.45%)
Jun 29, 2017 37.19 37.22 35.58 36.23 107,702,200 -1.25(-3.34%)
Jun 28, 2017 36.88 37.52 36.00 37.48 100,653,328 +1.28(+3.53%)
Jun 27, 2017 37.40 37.49 36.14 36.20 101,108,648 -1.38(-3.66%)
Jun 26, 2017 38.32 38.68 36.63 37.58 107,688,352 -0.41(-1.09%)
Jun 23, 2017 37.84 37.99 110,195,488 -1.12(-2.87%)
Jun 22, 2017 39.47 39.60 38.87 39.11 47,468,412 -0.27(-0.69%)
Jun 21, 2017 39.07 39.42 38.45 39.38 68,975,000 +0.59(+1.52%)
Jun 20, 2017 39.28 39.94 38.75 38.80 110,842,888 -0.06(-0.15%)
Jun 19, 2017 37.89 38.90 37.85 38.85 78,657,608 +1.41(+3.76%)
Jun 16, 2017 37.73 38.21 37.10 37.45 93,631,560 -0.19(-0.49%)
Jun 15, 2017 36.29 37.93 36.18 37.63 97,497,456 +0.16(+0.43%)
Jun 14, 2017 37.42 38.05 36.67 37.47 119,780,048 +0.08(+0.21%)
Jun 13, 2017 38.13 38.22 35.97 37.39 169,233,840 +0.35(+0.95%)
Jun 12, 2017 36.03 37.47 35.10 37.04 171,744,112 +0.09(+0.25%)
Jun 09, 2017 40.69 41.61 35.25 36.95 373,827,360 -2.55(-6.47%)
Jun 08, 2017 37.90 39.51 37.49 39.50 117,228,224 +2.67(+7.26%)
Jun 07, 2017 36.63 37.02 36.48 36.83 61,998,856 +0.44(+1.21%)
Jun 06, 2017 36.51 36.97 36.25 36.39 76,796,120 -0.17(-0.45%)
Jun 05, 2017 35.31 36.68 35.20 36.55 82,724,856 +1.08(+3.04%)
Jun 02, 2017 35.62 35.88 35.42 35.47 49,344,288 -0.18(-0.50%)
Jun 01, 2017 35.81 35.82 35.20 35.65 50,918,700 +0.00(+0.01%)
May 31, 2017 36.23 36.30 35.08 35.65 89,787,400 -0.13(-0.36%)
May 30, 2017 35.49 36.13 35.33 35.78 100,101,112 +0.75(+2.14%)
May 26, 2017 34.06 35.88 33.86 35.03 78,870,688 +0.88(+2.59%)
May 25, 2017 34.58 34.58 33.70 34.15 61,542,680 -0.08(-0.22%)
May 24, 2017 34.81 34.84 34.10 34.22 82,720,280 +0.38(+1.12%)
May 23, 2017 34.50 34.52 33.52 33.84 68,940,624 -0.46(-1.35%)
May 22, 2017 34.02 34.45 33.92 34.30 84,671,200 +0.72(+2.13%)
May 19, 2017 33.84 34.14 33.39 33.59 103,087,552 +0.76(+2.31%)
May 18, 2017 31.95 32.92 31.34 32.83 117,082,168 +1.32(+4.19%)
May 17, 2017 33.08 33.27 31.47 31.51 128,684,024 -2.24(-6.64%)
May 16, 2017 33.65 33.91 32.91 33.75 113,504,752 +0.62(+1.86%)
May 15, 2017 31.96 33.16 31.92 33.14 110,078,416 +1.58(+5.02%)
May 12, 2017 31.24 31.97 31.03 31.55 97,546,448 +0.34(+1.10%)
May 11, 2017 29.62 32.18 29.58 31.21 196,317,744 +1.29(+4.30%)
May 10, 2017 28.20 30.05 28.13 29.92 215,629,232 +4.53(+17.83%)
May 09, 2017 25.41 25.89 25.33 25.40 84,427,144 +0.04(+0.17%)
May 08, 2017 25.74 25.76 25.24 25.35 37,003,020 -0.27(-1.05%)
May 05, 2017 25.50 25.69 25.35 25.62 23,147,782 +0.00(+0.01%)
May 04, 2017 25.78 25.88 25.54 25.62 21,253,358 -0.10(-0.38%)
May 03, 2017 25.46 25.82 25.31 25.72 34,132,024 +0.19(+0.74%)
May 02, 2017 26.04 26.05 25.30 25.53 63,826,716 -0.78(-2.96%)
May 01, 2017 25.84 26.36 25.77 26.31 31,163,260 +0.58(+2.24%)
Apr 28, 2017 25.99 26.06 25.67 25.73 35,289,360 -0.33(-1.27%)
Apr 27, 2017 25.74 26.15 25.56 26.06 32,390,964 +0.40(+1.56%)
Apr 26, 2017 25.98 26.00 25.64 25.66 33,132,944 -0.18(-0.69%)
Apr 25, 2017 25.54 25.99 25.33 25.84 39,354,760 +0.44(+1.74%)
Apr 24, 2017 25.40 25.53 25.19 25.40 37,676,496 +0.31(+1.25%)
Apr 21, 2017 24.88 25.11 24.76 25.09 34,645,820 +0.10(+0.41%)
Apr 20, 2017 24.74 25.03 24.53 24.98 40,939,692 +0.39(+1.59%)
Apr 19, 2017 24.67 24.91 24.53 24.59 38,587,588 +0.10(+0.39%)
Apr 18, 2017 24.34 24.56 24.08 24.50 37,504,480 +0.01(+0.06%)
Apr 17, 2017 23.69 24.48 23.63 24.48 50,383,536 +0.92(+3.92%)
Apr 13, 2017 23.77 23.98 23.56 23.56 51,365,828 -0.45(-1.87%)
Apr 12, 2017 24.21 24.35 23.96 24.01 41,942,420 -0.20(-0.83%)
Apr 11, 2017 23.82 24.40 23.77 24.21 62,625,452 +0.09(+0.36%)
Apr 10, 2017 24.76 24.83 24.08 24.12 76,610,696 -0.63(-2.55%)
Apr 07, 2017 24.92 25.10 24.60 24.75 43,479,188 -0.11(-0.43%)
Apr 06, 2017 24.73 24.98 24.28 24.86 64,343,084 +0.18(+0.73%)
Apr 05, 2017 24.67 25.26 24.55 24.68 75,699,120 -0.18(-0.74%)
Apr 04, 2017 25.51 25.76 24.75 24.86 128,777,128 -1.88(-7.01%)
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.