Skip to main content

NVIDIA Corp (NQ: NVDA )

906.28 +3.78 (+0.42%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 26.88 27.05 26.50 26.74 45,099,952 -0.14(-0.50%)
Mar 31, 2017 26.89 27.11 26.74 26.87 44,668,916 -0.12(-0.43%)
Mar 30, 2017 26.55 27.14 26.50 26.99 53,227,252 +0.51(+1.92%)
Mar 29, 2017 26.64 26.77 26.46 26.48 35,462,620 -0.09(-0.33%)
Mar 28, 2017 26.72 26.86 26.46 26.57 43,816,892 -0.14(-0.52%)
Mar 27, 2017 26.05 26.74 25.55 26.71 51,310,876 +0.19(+0.73%)
Mar 24, 2017 26.88 26.96 26.25 26.51 44,536,696 +0.09(+0.36%)
Mar 23, 2017 26.58 26.78 26.32 26.42 54,089,240 -0.24(-0.91%)
Mar 22, 2017 26.02 26.71 25.98 26.66 62,485,924 +0.53(+2.04%)
Mar 21, 2017 26.83 27.13 26.05 26.13 92,545,664 -0.87(-3.23%)
Mar 20, 2017 26.34 27.04 26.18 27.00 75,830,888 +0.83(+3.19%)
Mar 17, 2017 25.79 26.18 25.61 26.17 113,462,888 +0.56(+2.18%)
Mar 16, 2017 25.41 25.62 25.27 25.61 52,976,668 +0.31(+1.23%)
Mar 15, 2017 25.23 25.41 24.75 25.30 62,314,804 +0.19(+0.76%)
Mar 14, 2017 25.26 25.35 24.79 25.11 52,882,300 -0.02(-0.07%)
Mar 13, 2017 24.56 25.23 24.55 25.13 78,437,032 +0.67(+2.75%)
Mar 10, 2017 24.57 24.69 24.27 24.45 50,640,956 +0.14(+0.59%)
Mar 09, 2017 24.16 24.54 24.03 24.31 48,429,180 -0.00(-0.02%)
Mar 08, 2017 24.84 24.99 24.29 24.32 64,662,720 -0.04(-0.18%)
Mar 07, 2017 24.10 24.55 23.97 24.36 61,121,332 +0.26(+1.10%)
Mar 06, 2017 23.92 24.20 23.48 24.10 89,509,240 -0.19(-0.77%)
Mar 03, 2017 24.32 24.37 23.74 24.28 87,700,648 -0.14(-0.58%)
Mar 02, 2017 25.23 25.37 24.40 24.42 76,356,632 -0.94(-3.69%)
Mar 01, 2017 25.61 25.75 24.94 25.36 51,137,704 +0.32(+1.29%)
Feb 28, 2017 25.86 25.95 24.86 25.04 63,339,196 -0.72(-2.81%)
Feb 27, 2017 25.21 25.91 25.06 25.76 72,468,896 +0.73(+2.91%)
Feb 24, 2017 23.95 25.16 23.61 25.03 104,364,784 +0.24(+0.97%)
Feb 23, 2017 26.03 26.25 24.59 24.79 160,836,976 -2.53(-9.27%)
Feb 22, 2017 27.49 27.58 27.14 27.33 43,661,380 -0.04(-0.15%)
Feb 21, 2017 26.67 27.41 26.67 27.37 55,971,872 +0.95(+3.58%)
Feb 17, 2017 26.42 26.42 26.42 0 -0.01(-0.02%)
Feb 16, 2017 26.95 26.97 26.03 26.43 65,640,416 -0.43(-1.61%)
Feb 15, 2017 26.83 27.05 26.55 26.86 37,816,624 +0.05(+0.20%)
Feb 14, 2017 26.61 27.14 26.19 26.80 86,289,720 +0.10(+0.37%)
Feb 13, 2017 27.94 28.08 26.66 26.70 119,647,672 -1.29(-4.61%)
Feb 10, 2017 29.55 29.74 27.74 28.00 167,523,888 -0.68(-2.37%)
Feb 09, 2017 29.29 29.34 28.48 28.68 83,982,784 -0.55(-1.88%)
Feb 08, 2017 29.17 29.40 28.68 29.23 45,577,764 -0.13(-0.44%)
Feb 07, 2017 29.25 29.79 29.07 29.35 75,649,568 +0.45(+1.55%)
Feb 06, 2017 28.09 28.91 28.09 28.90 51,381,016 +0.72(+2.56%)
Feb 03, 2017 28.45 28.56 28.06 28.18 37,819,628 -0.25(-0.88%)
Feb 02, 2017 27.92 28.52 27.61 28.43 48,995,252 +0.35(+1.26%)
Feb 01, 2017 27.25 28.12 27.07 28.08 59,759,080 +1.18(+4.37%)
Jan 31, 2017 26.84 27.12 26.66 26.90 36,770,776 -0.21(-0.76%)
Jan 30, 2017 27.33 27.35 26.59 27.11 50,317,652 -0.43(-1.57%)
Jan 27, 2017 27.09 27.57 26.82 27.54 47,889,956 +0.52(+1.93%)
Jan 26, 2017 26.59 27.09 26.30 27.02 46,533,672 +0.46(+1.73%)
Jan 25, 2017 26.87 26.93 26.20 26.56 53,073,384 +0.11(+0.43%)
Jan 24, 2017 25.99 26.51 25.85 26.45 43,355,436 +0.55(+2.13%)
Jan 23, 2017 25.58 26.09 25.55 25.89 37,525,048 +0.27(+1.04%)
Jan 20, 2017 26.14 26.32 25.41 25.63 49,921,752 -0.28(-1.09%)
Jan 19, 2017 25.40 26.23 25.37 25.91 65,383,104 +0.54(+2.15%)
Jan 18, 2017 24.70 25.44 24.42 25.37 66,343,272 +0.45(+1.82%)
Jan 17, 2017 25.38 25.43 24.78 24.91 58,891,744 -0.57(-2.24%)
Jan 13, 2017 25.48 25.48 25.48 0 -0.00(-0.01%)
Jan 12, 2017 25.68 25.80 25.04 25.49 63,437,736 -0.42(-1.64%)
Jan 11, 2017 26.12 26.17 25.66 25.91 53,294,140 -0.32(-1.23%)
Jan 10, 2017 26.56 26.90 26.03 26.23 89,307,544 -0.20(-0.75%)
Jan 09, 2017 25.50 26.61 25.50 26.43 92,893,576 +1.03(+4.05%)
Jan 06, 2017 25.34 25.69 24.94 25.40 83,488,992 +0.34(+1.34%)
Jan 05, 2017 25.76 26.07 24.90 25.07 99,816,800 -0.65(-2.54%)
Jan 04, 2017 25.48 25.99 25.02 25.72 121,584,240 +0.59(+2.33%)
Jan 03, 2017 25.72 26.21 24.49 25.13 152,282,416 -1.17(-4.43%)
Dec 30, 2016 26.30 26.30 26.30 0 -1.16(-4.21%)
Dec 29, 2016 25.85 27.47 25.33 27.46 220,254,112 +0.54(+2.00%)
Dec 28, 2016 29.47 29.55 26.78 26.92 232,469,616 -1.99(-6.88%)
Dec 27, 2016 27.61 28.92 27.40 28.91 120,908,792 +1.86(+6.87%)
Dec 23, 2016 27.05 27.05 27.05 0 +0.66(+2.49%)
Dec 22, 2016 26.32 26.83 26.25 26.39 72,887,360 +0.32(+1.21%)
Dec 21, 2016 26.03 26.11 25.55 26.08 58,424,148 +0.16(+0.63%)
Dec 20, 2016 25.77 26.15 25.65 25.91 85,987,112 +0.87(+3.48%)
Dec 19, 2016 24.57 25.24 24.39 25.04 75,520,840 +0.30(+1.22%)
Dec 16, 2016 24.60 24.81 24.08 24.74 110,546,040 +0.42(+1.72%)
Dec 15, 2016 23.88 24.62 23.80 24.32 75,724,576 +0.56(+2.34%)
Dec 14, 2016 22.80 23.93 22.56 23.77 99,766,952 +1.30(+5.79%)
Dec 13, 2016 22.20 22.74 22.19 22.46 39,185,096 +0.39(+1.76%)
Dec 12, 2016 22.14 22.16 21.57 22.07 60,974,992 -0.55(-2.43%)
Dec 09, 2016 23.21 23.23 22.35 22.62 38,790,284 -0.41(-1.78%)
Dec 08, 2016 23.45 23.81 22.93 23.03 38,692,648 -0.39(-1.67%)
Dec 07, 2016 22.88 23.48 22.69 23.42 48,757,392 +0.41(+1.80%)
Dec 06, 2016 22.72 23.09 22.56 23.01 50,600,888 +0.37(+1.64%)
Dec 05, 2016 22.17 22.82 21.93 22.64 61,094,396 +0.85(+3.88%)
Dec 02, 2016 21.25 21.88 20.97 21.79 48,528,648 +0.20(+0.92%)
Dec 01, 2016 22.69 22.71 20.89 21.59 105,028,048 -1.12(-4.95%)
Nov 30, 2016 23.06 23.20 22.69 22.72 44,669,516 -0.26(-1.13%)
Nov 29, 2016 23.16 23.27 22.80 22.98 45,074,536 -0.21(-0.91%)
Nov 28, 2016 23.13 23.34 23.07 23.19 28,262,630 -0.01(-0.05%)
Nov 25, 2016 23.26 23.43 23.02 23.20 19,842,300 +0.05(+0.20%)
Nov 23, 2016 23.15 23.15 23.15 0 +0.11(+0.49%)
Nov 22, 2016 22.95 23.06 22.73 23.04 33,546,354 +0.16(+0.72%)
Nov 21, 2016 23.15 23.21 22.73 22.88 44,332,072 -0.09(-0.41%)
Nov 18, 2016 22.73 23.21 22.59 22.97 58,535,928 +0.24(+1.05%)
Nov 17, 2016 22.71 23.32 22.30 22.73 84,605,264 +0.19(+0.83%)
Nov 16, 2016 21.49 22.77 21.25 22.54 100,370,992 +1.34(+6.31%)
Nov 15, 2016 20.74 21.52 20.65 21.21 63,396,032 +0.63(+3.05%)
Nov 14, 2016 21.67 21.70 20.57 20.58 137,008,480 -1.07(-4.92%)
Nov 11, 2016 19.56 21.84 19.31 21.64 221,046,176 +4.97(+29.81%)
Nov 10, 2016 17.59 17.59 16.85 16.67 85,512,864 -0.54(-3.13%)
Nov 09, 2016 17.03 17.44 16.91 17.21 46,374,676 -0.30(-1.69%)
Nov 08, 2016 17.60 17.66 17.34 17.51 43,620,340 -0.03(-0.15%)
Nov 07, 2016 17.11 17.65 17.10 17.53 49,538,300 +0.91(+5.48%)
Nov 04, 2016 16.61 16.91 16.38 16.62 33,408,706 -0.10(-0.57%)
Nov 03, 2016 17.00 17.01 16.40 16.72 31,466,260 -0.20(-1.16%)
Nov 02, 2016 17.12 17.35 16.89 16.92 30,053,042 -0.07(-0.42%)
Nov 01, 2016 17.57 17.67 16.80 16.99 48,074,564 -0.52(-2.97%)
Oct 31, 2016 17.42 17.62 17.41 17.51 25,646,302 +0.15(+0.85%)
Oct 28, 2016 17.47 17.74 17.33 17.36 29,555,022 -0.03(-0.17%)
Oct 27, 2016 17.89 17.92 17.32 17.39 39,491,908 -0.36(-2.05%)
Oct 26, 2016 17.53 17.95 17.52 17.75 33,915,320 +0.07(+0.40%)
Oct 25, 2016 17.37 17.79 17.28 17.68 40,381,200 +0.29(+1.64%)
Oct 24, 2016 16.73 17.42 16.73 17.40 34,524,872 +0.78(+4.69%)
Oct 21, 2016 16.60 16.65 16.46 16.62 28,401,822 -0.05(-0.28%)
Oct 20, 2016 16.55 16.72 16.31 16.66 31,710,130 +0.31(+1.90%)
Oct 19, 2016 16.28 16.43 16.19 16.35 20,227,146 -0.03(-0.21%)
Oct 18, 2016 16.37 16.48 16.30 16.39 27,369,904 +0.25(+1.52%)
Oct 17, 2016 16.23 16.39 16.12 16.14 19,843,808 -0.09(-0.58%)
Oct 14, 2016 16.27 16.39 16.14 16.24 33,597,144 +0.16(+0.98%)
Oct 13, 2016 16.15 16.19 15.67 16.08 39,638,780 -0.27(-1.63%)
Oct 12, 2016 16.20 16.43 16.07 16.34 42,669,860 +0.07(+0.45%)
Oct 11, 2016 16.45 16.48 16.14 16.27 39,480,876 -0.24(-1.45%)
Oct 10, 2016 16.53 16.62 16.35 16.51 29,244,642 +0.06(+0.37%)
Oct 07, 2016 16.68 16.72 16.40 16.45 29,088,116 -0.12(-0.73%)
Oct 06, 2016 16.58 16.69 16.30 16.57 36,577,352 -0.22(-1.30%)
Oct 05, 2016 16.95 17.12 16.73 16.79 31,022,388 -0.02(-0.10%)
Oct 04, 2016 16.87 17.15 16.68 16.80 28,611,212 -0.04(-0.22%)
Oct 03, 2016 16.86 17.10 16.81 16.84 24,559,696 -0.02(-0.10%)
Sep 30, 2016 16.67 17.02 16.57 16.86 43,651,124 +0.28(+1.66%)
Sep 29, 2016 16.40 16.63 16.25 16.58 34,186,116 +0.15(+0.93%)
Sep 28, 2016 16.40 16.44 16.22 16.43 32,472,026 +0.06(+0.36%)
Sep 27, 2016 15.77 16.40 15.76 16.37 40,896,148 +0.54(+3.42%)
Sep 26, 2016 15.80 15.89 15.63 15.83 23,373,462 -0.15(-0.94%)
Sep 23, 2016 16.02 16.06 15.91 15.98 28,059,138 -0.02(-0.11%)
Sep 22, 2016 16.05 16.10 15.91 16.00 31,365,418 +0.04(+0.25%)
Sep 21, 2016 15.57 15.99 15.57 15.96 34,163,680 +0.44(+2.81%)
Sep 20, 2016 15.84 15.84 15.44 15.52 33,645,436 -0.14(-0.91%)
Sep 19, 2016 15.62 16.06 15.55 15.66 42,383,000 +0.20(+1.32%)
Sep 16, 2016 15.48 15.56 15.28 15.46 91,701,408 +0.04(+0.24%)
Sep 15, 2016 14.88 15.44 14.85 15.42 52,361,816 +0.56(+3.79%)
Sep 14, 2016 14.76 14.91 14.64 14.86 32,452,834 +0.13(+0.89%)
Sep 13, 2016 14.91 15.08 14.65 14.73 47,938,180 -0.22(-1.45%)
Sep 12, 2016 14.45 14.97 14.10 14.95 60,777,080 +0.30(+2.07%)
Sep 09, 2016 15.24 15.33 14.52 14.64 70,902,248 -0.77(-4.98%)
Sep 08, 2016 15.29 15.44 15.11 15.41 32,090,684 +0.11(+0.72%)
Sep 07, 2016 15.48 15.56 15.21 15.30 40,434,168 -0.23(-1.47%)
Sep 06, 2016 15.44 15.53 15.36 15.53 31,139,822 +0.15(+0.94%)
Sep 02, 2016 15.57 15.38 15.38 15.38 32,836,456 -0.15(-0.98%)
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.