NVIDIA Corp (NQ: NVDA )

226.92 USD +5.89 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 19.64 20.44 19.61 20.00 20,894,639 +0.49(+2.51%)
Apr 28, 2011 19.30 19.90 19.08 19.51 17,133,952 +0.21(+1.09%)
Apr 27, 2011 19.40 19.40 18.90 19.30 11,250,080 +0.00(+0.00%)
Apr 26, 2011 18.97 19.49 18.78 19.30 16,913,809 +0.49(+2.60%)
Apr 25, 2011 18.93 19.12 18.59 18.81 15,490,281 +0.29(+1.57%)
Apr 21, 2011 18.77 18.89 18.48 18.52 10,534,546 -0.05(-0.27%)
Apr 20, 2011 18.68 18.95 18.27 18.57 16,233,458 +0.55(+3.05%)
Apr 19, 2011 18.10 18.17 17.53 18.02 16,483,447 -0.07(-0.39%)
Apr 18, 2011 18.27 18.39 17.80 18.09 18,582,577 -0.62(-3.31%)
Apr 15, 2011 18.37 18.94 18.28 18.71 24,242,916 +0.20(+1.08%)
Apr 14, 2011 17.60 18.52 17.50 18.51 31,367,557 +0.75(+4.22%)
Apr 13, 2011 17.55 17.87 17.33 17.76 18,718,231 +0.39(+2.25%)
Apr 12, 2011 17.15 17.49 16.83 17.37 21,018,853 +0.05(+0.29%)
Apr 11, 2011 17.62 17.71 17.13 17.32 13,642,793 -0.23(-1.31%)
Apr 08, 2011 18.24 18.24 17.50 17.55 18,670,605 -0.55(-3.04%)
Apr 07, 2011 17.50 18.21 17.43 18.10 25,516,993 +0.64(+3.67%)
Apr 06, 2011 17.71 17.73 17.31 17.46 21,424,503 -0.12(-0.68%)
Apr 05, 2011 17.81 17.95 17.54 17.58 20,526,813 +0.03(+0.17%)
Apr 04, 2011 18.20 18.25 17.42 17.55 23,082,208 -0.65(-3.57%)
Apr 01, 2011 18.70 18.72 17.95 18.20 21,251,712 -0.26(-1.41%)
Mar 31, 2011 18.48 18.68 18.12 18.46 16,377,740 +0.01(+0.05%)
Mar 30, 2011 18.45 19.40 18.21 18.45 29,396,430 -0.72(-3.76%)
Mar 29, 2011 19.32 19.39 18.91 19.17 17,894,048 -0.15(-0.78%)
Mar 28, 2011 19.07 19.64 18.90 19.32 30,092,982 +0.69(+3.70%)
Mar 25, 2011 19.40 19.45 18.60 18.63 29,916,617 -0.60(-3.12%)
Mar 24, 2011 18.19 19.45 18.15 19.23 44,484,539 +1.42(+7.97%)
Mar 23, 2011 17.42 17.86 17.04 17.81 19,559,842 +0.36(+2.09%)
Mar 22, 2011 17.71 17.88 17.37 17.45 17,959,300 -0.32(-1.77%)
Mar 21, 2011 17.82 18.18 17.58 17.76 18,792,726 +0.14(+0.79%)
Mar 18, 2011 18.14 18.20 17.60 17.62 22,173,961 -0.24(-1.34%)
Mar 17, 2011 18.00 18.03 17.20 17.86 30,961,347 +0.33(+1.88%)
Mar 16, 2011 17.50 18.35 17.30 17.53 36,885,999 -0.13(-0.74%)
Mar 15, 2011 17.31 17.96 17.01 17.66 31,363,974 -0.54(-2.97%)
Mar 14, 2011 18.19 18.65 17.90 18.20 25,083,966 +0.15(+0.83%)
Mar 11, 2011 18.07 18.55 17.66 18.05 37,176,259 +0.13(+0.73%)
Mar 10, 2011 18.70 18.84 17.90 17.92 43,047,168 -1.22(-6.37%)
Mar 09, 2011 19.49 19.68 18.97 19.14 32,974,386 -0.41(-2.10%)
Mar 08, 2011 20.69 20.80 19.12 19.55 48,679,644 -0.92(-4.49%)
Mar 07, 2011 20.91 20.98 19.95 20.47 25,476,899 -0.29(-1.37%)
Mar 04, 2011 20.89 21.10 20.53 20.75 23,996,807 -0.12(-0.55%)
Mar 03, 2011 21.23 21.35 20.24 20.87 39,824,487 +0.12(+0.58%)
Mar 02, 2011 21.62 22.03 20.25 20.75 42,941,981 -0.90(-4.16%)
Mar 01, 2011 22.70 22.99 21.65 21.65 24,676,931 -1.01(-4.46%)
Feb 28, 2011 23.50 23.51 22.14 22.66 22,592,359 -0.46(-1.99%)
Feb 25, 2011 23.26 23.50 22.94 23.12 19,392,243 +0.47(+2.08%)
Feb 24, 2011 22.22 23.04 22.06 22.65 31,143,527 +0.54(+2.44%)
Feb 23, 2011 23.21 23.43 21.78 22.11 37,274,883 -1.10(-4.74%)
Feb 22, 2011 24.79 24.86 23.13 23.21 34,895,854 -2.42(-9.44%)
Feb 18, 2011 25.54 25.95 25.23 25.63 34,863,217 -0.05(-0.19%)
Feb 17, 2011 22.72 26.01 22.61 25.68 86,731,270 +2.30(+9.84%)
Feb 16, 2011 22.85 23.71 22.77 23.38 32,570,461 +0.83(+3.68%)
Feb 15, 2011 23.15 23.23 22.45 22.55 22,157,028 -0.56(-2.42%)
Feb 14, 2011 23.75 24.50 23.02 23.11 32,172,542 -0.36(-1.53%)
Feb 11, 2011 22.74 24.21 22.37 23.47 33,981,840 +0.65(+2.85%)
Feb 10, 2011 22.77 23.21 22.60 22.82 26,044,824 -0.47(-2.02%)
Feb 09, 2011 23.96 24.20 22.86 23.29 31,926,014 -0.58(-2.44%)
Feb 08, 2011 24.63 24.79 23.76 23.87 26,914,872 -0.73(-2.96%)
Feb 07, 2011 25.32 25.43 24.51 24.60 23,341,748 -1.07(-4.16%)
Feb 04, 2011 25.45 25.87 25.35 25.67 21,822,434 +0.58(+2.29%)
Feb 03, 2011 25.62 25.62 24.55 25.09 25,769,344 -0.49(-1.90%)
Feb 02, 2011 24.33 26.17 24.33 25.58 40,154,334 +1.11(+4.54%)
Feb 01, 2011 24.13 24.65 23.97 24.47 16,355,688 +0.55(+2.30%)
Jan 31, 2011 23.80 24.25 23.41 23.92 18,740,836 +0.16(+0.67%)
Jan 28, 2011 24.53 24.94 23.20 23.76 27,369,590 -0.71(-2.91%)
Jan 27, 2011 24.89 24.95 24.00 24.47 16,438,182 -0.07(-0.28%)
Jan 26, 2011 24.22 25.00 24.05 24.54 26,853,128 +0.57(+2.38%)
Jan 25, 2011 24.62 24.88 23.81 23.97 27,148,277 -0.76(-3.07%)
Jan 24, 2011 23.24 25.05 22.98 24.73 51,422,524 +2.51(+11.30%)
Jan 21, 2011 22.67 22.99 22.18 22.22 18,485,615 -0.21(-0.94%)
Jan 20, 2011 22.19 22.56 21.79 22.43 27,785,150 +0.02(+0.08%)
Jan 19, 2011 23.05 23.60 22.36 22.41 29,931,608 -0.62(-2.71%)
Jan 18, 2011 23.27 23.43 22.47 23.04 45,217,132 -0.55(-2.35%)
Jan 14, 2011 22.99 23.98 22.85 23.59 39,883,784 +0.20(+0.86%)
Jan 13, 2011 23.10 23.84 22.38 23.39 67,379,709 +0.04(+0.16%)
Jan 12, 2011 20.32 23.37 20.25 23.35 85,739,753 +3.04(+14.98%)
Jan 11, 2011 20.91 21.11 19.87 20.31 67,777,587 -0.32(-1.56%)
Jan 10, 2011 19.51 20.67 19.36 20.63 43,542,794 +0.76(+3.83%)
Jan 07, 2011 19.11 19.93 18.68 19.87 64,509,431 +0.54(+2.79%)
Jan 06, 2011 17.42 19.34 17.37 19.33 87,304,353 +2.35(+13.84%)
Jan 05, 2011 16.06 17.00 15.90 16.98 35,617,160 +1.21(+7.67%)
Jan 04, 2011 15.85 15.92 15.42 15.77 16,284,554 -0.05(-0.32%)
Jan 03, 2011 15.52 15.97 15.50 15.82 20,431,773 +0.42(+2.73%)
Dec 31, 2010 15.00 15.42 14.98 15.40 9,782,457 +0.41(+2.74%)
Dec 30, 2010 14.92 15.08 14.87 14.99 4,362,123 +0.05(+0.33%)
Dec 29, 2010 14.93 15.05 14.80 14.94 4,441,494 +0.00(+0.00%)
Dec 28, 2010 15.00 15.10 14.85 14.94 4,856,433 -0.06(-0.40%)
Dec 27, 2010 14.88 15.11 14.61 15.00 6,387,424 +0.08(+0.54%)
Dec 23, 2010 15.03 15.03 14.86 14.92 6,844,574 -0.11(-0.73%)
Dec 22, 2010 14.84 15.05 14.70 15.03 11,949,610 +0.16(+1.08%)
Dec 21, 2010 14.45 14.87 14.44 14.87 11,673,766 +0.56(+3.91%)
Dec 20, 2010 14.42 14.49 14.30 14.31 8,602,105 -0.06(-0.42%)
Dec 17, 2010 14.30 14.45 14.13 14.37 14,836,529 +0.08(+0.58%)
Dec 16, 2010 14.42 14.50 14.25 14.29 15,796,777 +0.02(+0.12%)
Dec 15, 2010 14.62 14.80 14.25 14.27 15,604,356 -0.32(-2.21%)
Dec 14, 2010 14.85 15.12 14.57 14.59 18,878,960 +0.02(+0.16%)
Dec 13, 2010 15.01 15.04 14.53 14.57 15,228,150 -0.38(-2.54%)
Dec 10, 2010 14.86 15.09 14.82 14.95 11,297,538 +0.08(+0.57%)
Dec 09, 2010 14.75 14.96 14.54 14.86 23,560,140 -0.25(-1.64%)
Dec 08, 2010 14.96 15.27 14.85 15.11 15,331,271 +0.13(+0.87%)
Dec 07, 2010 14.85 15.33 14.82 14.98 25,638,498 +0.47(+3.22%)
Dec 06, 2010 14.84 14.87 14.45 14.51 10,960,515 -0.28(-1.88%)
Dec 03, 2010 14.31 14.79 14.28 14.79 15,152,794 +0.41(+2.85%)
Dec 02, 2010 14.21 14.47 14.20 14.38 13,232,812 +0.17(+1.20%)
Dec 01, 2010 13.88 14.29 13.86 14.21 15,663,318 +0.60(+4.42%)
Nov 30, 2010 13.54 13.68 13.36 13.61 18,023,328 -0.14(-1.03%)
Nov 29, 2010 13.54 13.80 13.48 13.75 11,704,762 +0.15(+1.10%)
Nov 26, 2010 13.76 13.84 13.60 13.60 3,577,967 -0.17(-1.23%)
Nov 24, 2010 13.58 13.77 13.77 13.77 9,946,748 +0.33(+2.46%)
Nov 23, 2010 13.60 13.74 13.34 13.44 11,445,799 -0.32(-2.33%)
Nov 22, 2010 13.66 13.84 13.54 13.76 11,519,505 +0.01(+0.06%)
Nov 19, 2010 13.29 13.80 13.27 13.75 17,915,198 +0.43(+3.24%)
Nov 18, 2010 13.09 13.45 13.09 13.32 24,826,926 +0.40(+3.10%)
Nov 17, 2010 12.70 13.07 12.58 12.92 13,794,039 +0.21(+1.63%)
Nov 16, 2010 12.88 13.06 12.69 12.71 18,483,830 -0.39(-2.96%)
Nov 15, 2010 13.32 13.51 13.07 13.10 18,338,648 -0.16(-1.20%)
Nov 12, 2010 13.09 13.68 13.03 13.26 53,563,896 +0.65(+5.15%)
Nov 11, 2010 12.44 12.82 12.27 12.61 27,050,952 -0.13(-1.01%)
Nov 10, 2010 12.68 12.74 12.50 12.74 13,025,386 +0.15(+1.19%)
Nov 09, 2010 12.66 12.76 12.52 12.59 15,857,479 -0.07(-0.53%)
Nov 08, 2010 12.60 12.77 12.50 12.66 15,128,809 +0.05(+0.42%)
Nov 05, 2010 12.49 12.72 12.43 12.61 18,379,982 +0.21(+1.65%)
Nov 04, 2010 12.50 12.63 12.38 12.40 17,483,999 +0.02(+0.16%)
Nov 03, 2010 12.37 12.46 12.05 12.38 16,793,678 +0.10(+0.77%)
Nov 02, 2010 12.09 12.49 12.02 12.29 14,525,875 +0.25(+2.03%)
Nov 01, 2010 12.10 12.29 11.94 12.04 11,847,927 +0.02(+0.16%)
Oct 29, 2010 12.03 12.15 11.90 12.02 13,872,645 -0.03(-0.24%)
Oct 28, 2010 12.20 12.24 11.94 12.05 17,612,011 +0.01(+0.08%)
Oct 27, 2010 11.76 12.08 11.73 12.04 12,420,838 +0.13(+1.09%)
Oct 25, 2010 11.89 11.99 11.78 11.91 16,828,191 +0.11(+0.93%)
Oct 22, 2010 11.16 11.89 11.04 11.80 33,069,658 +0.71(+6.40%)
Oct 21, 2010 11.30 11.32 10.92 11.09 25,319,084 -0.20(-1.77%)
Oct 20, 2010 11.30 11.60 11.10 11.29 19,088,801 +0.00(+0.02%)
Oct 19, 2010 11.11 11.37 11.02 11.29 21,641,236 -0.07(-0.64%)
Oct 18, 2010 11.30 11.41 11.10 11.36 11,203,883 +0.07(+0.62%)
Oct 15, 2010 11.34 11.47 11.16 11.29 16,000,083 +0.13(+1.16%)
Oct 14, 2010 11.35 11.37 11.11 11.16 14,957,941 -0.18(-1.59%)
Oct 13, 2010 11.20 11.50 11.08 11.34 24,218,228 +0.32(+2.95%)
Oct 12, 2010 10.72 11.07 10.63 11.02 15,118,046 +0.21(+1.90%)
Oct 11, 2010 10.91 11.00 10.76 10.81 11,066,991 -0.05(-0.46%)
Oct 08, 2010 10.66 10.95 10.51 10.86 17,679,077 +0.16(+1.50%)
Oct 07, 2010 10.83 10.84 10.38 10.70 19,037,122 -0.08(-0.74%)
Oct 06, 2010 11.32 11.37 10.67 10.78 26,440,281 -0.54(-4.77%)
Oct 05, 2010 11.48 11.50 11.29 11.32 18,839,652 +0.08(+0.71%)
Oct 04, 2010 11.24 11.43 11.01 11.24 18,737,432 -0.11(-0.97%)
Oct 01, 2010 11.85 11.87 11.26 11.35 24,984,553 -0.33(-2.84%)
Sep 30, 2010 12.03 12.17 11.58 11.68 19,690,730 -0.20(-1.67%)
Sep 29, 2010 11.86 12.23 11.75 11.88 24,372,575 -0.09(-0.76%)
Sep 28, 2010 12.01 12.14 11.76 11.97 18,079,768 -0.02(-0.20%)
Sep 27, 2010 12.35 12.36 11.84 11.99 24,986,971 -0.27(-2.16%)
Sep 24, 2010 11.88 12.30 11.79 12.26 27,174,329 +0.64(+5.51%)
Sep 23, 2010 11.52 11.98 11.42 11.62 31,018,069 +0.23(+2.02%)
Sep 22, 2010 11.25 11.49 11.18 11.39 24,999,106 +0.10(+0.89%)
Sep 21, 2010 10.65 11.47 10.65 11.29 44,490,502 +0.58(+5.42%)
Sep 20, 2010 10.55 10.75 10.45 10.71 11,080,107 +0.16(+1.52%)
Sep 17, 2010 10.67 10.68 10.52 10.55 10,422,289 -0.01(-0.09%)
Sep 15, 2010 10.44 10.57 10.30 10.56 13,889,216 +0.02(+0.19%)
Sep 14, 2010 10.55 10.68 10.45 10.54 17,448,041 -0.10(-0.94%)
Sep 13, 2010 10.25 10.77 10.24 10.64 25,394,753 +0.57(+5.66%)
Sep 10, 2010 10.25 10.28 9.980 10.07 15,232,216 -0.11(-1.08%)
Sep 09, 2010 10.45 10.46 10.05 10.18 17,369,930 -0.14(-1.36%)
Sep 08, 2010 10.01 10.39 9.900 10.32 30,584,534 +0.33(+3.30%)
Sep 07, 2010 9.870 10.22 9.850 9.990 22,488,058 +0.09(+0.92%)
Sep 03, 2010 9.800 9.930 9.680 9.899 14,165,444 +0.33(+3.44%)
Sep 02, 2010 9.430 9.600 9.340 9.570 14,907,237 +0.17(+1.80%)
Sep 01, 2010 9.470 9.590 9.345 9.401 21,285,972 +0.08(+0.82%)
Aug 31, 2010 9.500 9.800 9.300 9.325 23,286,678 -0.32(-3.27%)
Aug 30, 2010 10.00 10.08 9.640 9.640 15,070,316 -0.48(-4.74%)
Aug 27, 2010 9.860 10.20 9.610 10.12 26,517,115 +0.32(+3.27%)
Aug 26, 2010 10.05 10.16 9.800 9.800 16,439,817 -0.12(-1.21%)
Aug 25, 2010 9.610 10.00 9.560 9.920 18,938,225 +0.20(+2.06%)
Aug 24, 2010 9.500 9.820 9.480 9.720 16,009,057 -0.10(-1.02%)
Aug 23, 2010 10.00 10.25 9.790 9.820 18,661,151 -0.15(-1.50%)
Aug 20, 2010 9.810 10.21 9.800 9.970 32,632,825 +0.09(+0.91%)
Aug 19, 2010 9.420 9.910 9.370 9.880 40,354,105 +0.56(+6.01%)
Aug 18, 2010 9.240 9.400 9.180 9.320 8,675,548 +0.05(+0.54%)
Aug 17, 2010 9.240 9.440 9.150 9.270 12,030,585 +0.12(+1.31%)
Aug 16, 2010 9.260 9.450 9.030 9.150 20,351,025 -0.24(-2.56%)
Aug 13, 2010 9.250 9.520 9.230 9.390 44,943,717 +0.43(+4.79%)
Aug 12, 2010 8.720 9.160 8.650 8.961 33,078,288 +0.08(+0.88%)
Aug 11, 2010 9.050 9.050 8.850 8.883 19,884,838 -0.36(-3.90%)
Aug 10, 2010 9.480 9.500 9.200 9.242 19,303,573 -0.40(-4.12%)
Aug 09, 2010 9.650 9.660 9.405 9.640 11,661,338 +0.09(+0.94%)
Aug 06, 2010 9.400 9.650 9.320 9.550 18,504,102 +0.11(+1.17%)
Aug 05, 2010 9.350 9.460 9.180 9.440 20,014,599 +0.12(+1.29%)
Aug 04, 2010 9.020 9.350 8.980 9.320 21,387,310 +0.38(+4.25%)
Aug 03, 2010 9.110 9.120 8.870 8.940 23,875,140 -0.24(-2.61%)
Aug 02, 2010 9.350 9.390 9.140 9.180 22,901,588 -0.01(-0.11%)
Jul 30, 2010 9.060 9.350 8.920 9.190 24,616,930 +0.06(+0.66%)
Jul 29, 2010 9.400 9.600 9.070 9.130 66,560,571 -1.00(-9.87%)
Jul 28, 2010 10.29 10.47 10.10 10.13 32,834,610 -0.33(-3.15%)
Jul 27, 2010 10.58 10.60 10.33 10.46 17,060,845 -0.09(-0.85%)
Jul 26, 2010 10.33 10.59 10.17 10.55 17,058,820 +0.19(+1.83%)
Jul 23, 2010 10.53 10.54 10.26 10.36 20,440,044 -0.18(-1.71%)
Jul 22, 2010 10.48 10.65 10.42 10.54 11,554,286 +0.17(+1.64%)
Jul 21, 2010 10.82 10.83 10.27 10.37 15,617,802 -0.35(-3.26%)
Jul 20, 2010 10.19 10.78 10.10 10.72 29,009,786 +0.26(+2.49%)
Jul 19, 2010 10.19 10.50 10.12 10.46 19,947,735 +0.41(+4.08%)
Jul 16, 2010 10.72 10.75 10.01 10.05 32,215,099 -0.67(-6.25%)
Jul 15, 2010 11.04 11.05 10.59 10.72 23,813,397 -0.31(-2.81%)
Jul 14, 2010 11.40 11.48 10.87 11.03 33,879,287 +0.11(+1.01%)
Jul 13, 2010 10.71 10.99 10.65 10.92 17,837,111 +0.38(+3.61%)
Jul 12, 2010 10.35 10.67 10.34 10.54 14,130,436 +0.19(+1.84%)
Jul 09, 2010 10.36 10.42 10.22 10.35 14,291,233 +0.04(+0.39%)
Jul 08, 2010 10.70 10.71 10.18 10.31 19,581,705 -0.32(-3.01%)
Jul 07, 2010 10.18 10.69 10.16 10.63 15,209,975 +0.49(+4.83%)
Jul 06, 2010 10.21 10.54 10.05 10.14 17,800,287 -0.11(-1.07%)
Jul 02, 2010 10.42 10.44 9.900 10.25 18,428,399 -0.13(-1.25%)
Jul 01, 2010 10.24 10.45 9.930 10.38 18,425,146 +0.17(+1.67%)
Jun 30, 2010 10.50 10.61 10.21 10.21 15,576,568 -0.27(-2.58%)
Jun 29, 2010 10.86 10.87 10.41 10.48 16,519,822 -0.60(-5.42%)
Jun 25, 2010 11.19 11.20 10.90 11.08 12,686,525 -0.03(-0.27%)
Jun 24, 2010 11.62 11.68 11.07 11.11 18,125,623 -0.58(-4.96%)
Jun 23, 2010 11.67 11.81 11.34 11.69 15,351,452 +0.13(+1.12%)
Jun 22, 2010 12.16 12.31 11.50 11.56 20,438,755 -0.45(-3.75%)
Jun 21, 2010 12.56 12.59 11.90 12.01 14,459,634 -0.29(-2.36%)
Jun 18, 2010 12.29 12.45 12.20 12.30 23,325,152 +0.08(+0.65%)
Jun 17, 2010 12.18 12.25 11.76 12.22 21,476,814 +0.45(+3.82%)
Jun 16, 2010 11.84 11.95 11.61 11.77 9,079,404 -0.15(-1.28%)
Jun 15, 2010 11.49 11.98 11.47 11.92 13,213,919 +0.56(+4.95%)
Jun 14, 2010 11.78 11.80 11.33 11.36 9,376,936 -0.25(-2.15%)
Jun 11, 2010 11.23 11.65 11.20 11.61 11,052,548 +0.26(+2.29%)
Jun 10, 2010 11.13 11.40 11.10 11.35 15,289,913 +0.44(+4.03%)
Jun 09, 2010 11.24 11.54 10.87 10.91 17,428,718 -0.27(-2.42%)
Jun 08, 2010 11.45 11.45 10.89 11.18 24,190,943 -0.32(-2.80%)
Jun 07, 2010 12.15 12.23 11.45 11.50 14,430,188 -0.59(-4.90%)
Jun 04, 2010 12.33 12.55 12.03 12.10 16,786,307 -0.60(-4.76%)
Jun 03, 2010 12.46 12.73 12.42 12.70 14,658,963 -0.02(-0.16%)
Jun 02, 2010 12.60 12.73 12.52 12.72 16,227,131 +0.14(+1.11%)
Jun 01, 2010 12.96 13.11 12.57 12.58 13,187,204 -0.56(-4.26%)
May 28, 2010 13.50 13.48 12.94 13.14 13,629,704 -0.36(-2.67%)
May 27, 2010 13.07 13.50 13.04 13.50 17,839,039 +0.75(+5.88%)
May 26, 2010 13.20 13.45 12.71 12.75 24,875,634 +0.06(+0.47%)
May 25, 2010 11.97 12.75 11.85 12.69 24,166,906 +0.33(+2.67%)
May 24, 2010 12.69 12.84 12.32 12.36 16,617,401 -0.37(-2.91%)
May 21, 2010 12.10 13.07 12.10 12.73 26,743,094 +0.27(+2.17%)
May 20, 2010 12.20 12.76 12.01 12.46 28,212,289 -0.30(-2.35%)
May 19, 2010 12.50 12.78 12.41 12.76 20,662,974 +0.20(+1.59%)
May 18, 2010 13.10 13.18 12.49 12.56 16,852,801 -0.43(-3.31%)
May 17, 2010 12.98 13.15 12.58 12.99 21,401,447 +0.03(+0.23%)
May 14, 2010 13.66 13.70 12.60 12.96 62,327,669 -1.69(-11.54%)
May 13, 2010 14.62 15.29 14.51 14.65 31,186,567 -0.03(-0.20%)
May 12, 2010 14.50 14.76 14.41 14.68 22,510,284 +0.28(+1.94%)
May 11, 2010 14.66 14.69 14.29 14.40 20,728,056 -0.16(-1.10%)
May 10, 2010 14.53 14.98 14.40 14.56 24,478,888 +0.60(+4.30%)
May 07, 2010 14.33 14.33 13.46 13.96 28,842,769 -0.24(-1.69%)
May 06, 2010 14.40 14.70 13.04 14.20 25,071,414 -0.30(-2.07%)
May 05, 2010 14.56 14.87 14.32 14.50 33,271,532 -0.25(-1.69%)
May 04, 2010 15.30 15.33 14.53 14.75 32,784,372 -0.79(-5.08%)
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.