Skip to main content

NVIDIA Corp (NQ: NVDA )

906.58 +4.08 (+0.45%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.463 3.484 3.394 3.394 56,682,376 -0.18(-5.13%)
Oct 28, 2011 3.468 3.610 3.458 3.578 53,435,216 +0.08(+2.29%)
Oct 27, 2011 3.477 3.532 3.399 3.497 62,978,752 +0.14(+4.31%)
Oct 26, 2011 3.378 3.396 3.257 3.353 54,840,172 +0.04(+1.18%)
Oct 25, 2011 3.396 3.424 3.307 3.314 62,984,580 -0.13(-3.79%)
Oct 24, 2011 3.335 3.497 3.328 3.445 58,347,144 +0.12(+3.73%)
Oct 21, 2011 3.346 3.401 3.266 3.321 68,519,320 +0.02(+0.49%)
Oct 20, 2011 3.385 3.399 3.174 3.305 107,950,040 -0.17(-5.01%)
Oct 19, 2011 3.555 3.617 3.469 3.479 60,754,460 -0.07(-2.00%)
Oct 18, 2011 3.408 3.559 3.387 3.550 64,409,972 +0.12(+3.61%)
Oct 17, 2011 3.564 3.564 3.408 3.426 66,686,212 -0.18(-4.96%)
Oct 14, 2011 3.607 3.644 3.518 3.605 76,615,792 +0.06(+1.68%)
Oct 13, 2011 3.335 3.552 3.325 3.546 93,079,280 +0.19(+5.82%)
Oct 12, 2011 3.417 3.419 3.348 3.351 66,718,996 -0.00(-0.07%)
Oct 11, 2011 3.362 3.417 3.341 3.353 88,960,992 -0.04(-1.08%)
Oct 10, 2011 3.300 3.390 3.293 3.390 58,195,544 +0.14(+4.45%)
Oct 07, 2011 3.199 3.293 3.133 3.245 87,983,544 +0.06(+1.87%)
Oct 06, 2011 3.167 3.195 3.075 3.185 84,285,568 +0.12(+3.97%)
Oct 05, 2011 2.952 3.091 2.892 3.064 93,387,584 +0.11(+3.57%)
Oct 04, 2011 2.641 2.958 2.630 2.958 148,366,288 +0.25(+9.23%)
Oct 03, 2011 2.832 2.922 2.708 2.708 103,521,000 -0.16(-5.60%)
Sep 30, 2011 2.954 2.970 2.864 2.869 73,955,776 -0.13(-4.43%)
Sep 29, 2011 3.133 3.185 2.924 3.002 94,448,256 -0.08(-2.46%)
Sep 28, 2011 3.181 3.261 3.027 3.078 134,722,880 -0.10(-3.03%)
Sep 27, 2011 3.250 3.277 3.149 3.174 85,173,240 +0.00(+0.14%)
Sep 26, 2011 3.202 3.211 3.027 3.169 105,907,648 +0.01(+0.22%)
Sep 23, 2011 3.080 3.252 3.062 3.163 110,297,384 +0.06(+2.07%)
Sep 22, 2011 3.188 3.192 3.039 3.098 143,119,200 -0.22(-6.60%)
Sep 21, 2011 3.401 3.460 3.316 3.317 77,949,888 -0.07(-1.93%)
Sep 20, 2011 3.516 3.529 3.367 3.383 86,299,048 -0.09(-2.58%)
Sep 19, 2011 3.486 3.511 3.383 3.472 105,173,184 -0.07(-2.07%)
Sep 16, 2011 3.562 3.692 3.527 3.546 151,697,104 -0.01(-0.23%)
Sep 15, 2011 3.582 3.601 3.523 3.554 82,016,840 +0.05(+1.41%)
Sep 14, 2011 3.419 3.548 3.417 3.504 168,619,904 +0.17(+5.16%)
Sep 13, 2011 3.286 3.348 3.236 3.332 92,490,112 +0.07(+2.25%)
Sep 12, 2011 3.140 3.286 3.140 3.259 99,837,552 +0.08(+2.38%)
Sep 09, 2011 3.224 3.312 3.156 3.183 94,820,056 -0.07(-2.12%)
Sep 08, 2011 3.236 3.314 3.199 3.252 95,944,752 -0.02(-0.49%)
Sep 07, 2011 3.268 3.357 3.179 3.268 175,031,920 +0.25(+8.12%)
Sep 06, 2011 2.867 3.030 2.839 3.023 75,601,984 +0.06(+2.01%)
Sep 02, 2011 2.977 3.018 2.940 2.963 51,382,392 -0.08(-2.71%)
Sep 01, 2011 3.094 3.160 3.043 3.046 83,091,136 -0.01(-0.23%)
Aug 31, 2011 3.160 3.192 3.027 3.052 76,939,368 -0.08(-2.70%)
Aug 30, 2011 3.043 3.163 3.023 3.137 74,645,856 +0.07(+2.40%)
Aug 29, 2011 3.069 3.075 2.997 3.064 65,590,568 +0.08(+2.69%)
Aug 26, 2011 2.851 3.013 2.800 2.984 79,872,568 +0.12(+4.25%)
Aug 25, 2011 2.931 2.984 2.858 2.862 75,273,584 -0.13(-4.29%)
Aug 24, 2011 3.027 3.036 2.913 2.991 74,880,520 -0.04(-1.44%)
Aug 23, 2011 2.805 3.036 2.800 3.034 102,283,712 +0.30(+10.80%)
Aug 22, 2011 2.765 2.798 2.707 2.738 66,700,852 +0.05(+1.79%)
Aug 19, 2011 2.692 2.842 2.672 2.690 83,003,688 -0.05(-1.76%)
Aug 18, 2011 2.805 2.832 2.706 2.738 87,483,376 -0.20(-6.79%)
Aug 17, 2011 2.988 3.039 2.899 2.938 60,318,396 -0.04(-1.39%)
Aug 16, 2011 3.032 3.073 2.924 2.979 78,140,608 -0.09(-2.84%)
Aug 15, 2011 2.984 3.073 2.968 3.066 94,199,672 +0.11(+3.80%)
Aug 12, 2011 3.403 3.408 2.906 2.954 348,373,472 -0.12(-3.95%)
Aug 11, 2011 2.830 3.117 2.830 3.075 116,596,328 +0.25(+8.67%)
Aug 10, 2011 2.878 2.961 2.814 2.830 124,195,016 -0.14(-4.56%)
Aug 09, 2011 2.924 2.970 2.752 2.965 144,965,168 +0.23(+8.38%)
Aug 08, 2011 2.825 2.926 2.718 2.736 118,149,272 -0.23(-7.88%)
Aug 05, 2011 3.144 3.183 2.890 2.970 138,512,832 -0.10(-3.36%)
Aug 04, 2011 3.335 3.335 3.073 3.073 106,791,944 -0.32(-9.52%)
Aug 03, 2011 3.314 3.408 3.282 3.396 83,416,328 +0.09(+2.70%)
Aug 02, 2011 3.318 3.527 3.307 3.307 147,864,736 -0.03(-1.03%)
Aug 01, 2011 3.245 3.351 3.218 3.341 111,159,736 +0.17(+5.35%)
Jul 29, 2011 3.140 3.202 3.124 3.172 73,874,464 +0.00(+0.00%)
Jul 28, 2011 3.167 3.238 3.117 3.172 70,657,688 -0.01(-0.18%)
Jul 27, 2011 3.257 3.273 3.169 3.177 71,095,120 -0.12(-3.78%)
Jul 26, 2011 3.289 3.371 3.254 3.302 76,119,088 -0.08(-2.44%)
Jul 25, 2011 3.387 3.401 3.337 3.385 61,799,952 -0.06(-1.60%)
Jul 22, 2011 3.404 3.452 3.357 3.440 80,361,440 +0.07(+2.04%)
Jul 21, 2011 3.224 3.394 3.176 3.371 124,644,256 +0.15(+4.70%)
Jul 20, 2011 3.273 3.291 3.211 3.220 72,269,872 -0.04(-1.27%)
Jul 19, 2011 3.174 3.268 3.174 3.261 65,644,816 +0.10(+3.09%)
Jul 18, 2011 3.208 3.227 3.124 3.164 89,188,560 -0.07(-2.16%)
Jul 15, 2011 3.247 3.268 3.167 3.234 90,237,120 +0.00(+0.14%)
Jul 14, 2011 3.376 3.396 3.213 3.229 118,711,568 -0.13(-3.96%)
Jul 13, 2011 3.415 3.438 3.330 3.362 69,133,544 -0.01(-0.20%)
Jul 12, 2011 3.399 3.431 3.312 3.369 94,577,432 -0.05(-1.34%)
Jul 11, 2011 3.472 3.486 3.406 3.415 77,875,672 -0.12(-3.50%)
Jul 08, 2011 3.557 3.582 3.509 3.539 67,534,640 -0.07(-1.88%)
Jul 07, 2011 3.612 3.630 3.543 3.606 107,443,864 +0.01(+0.35%)
Jul 06, 2011 3.640 3.646 3.550 3.594 57,720,704 -0.05(-1.32%)
Jul 05, 2011 3.699 3.734 3.610 3.642 58,342,024 -0.06(-1.64%)
Jul 01, 2011 3.656 3.718 3.582 3.703 58,953,212 +0.05(+1.32%)
Jun 30, 2011 3.619 3.695 3.564 3.654 71,107,400 +0.04(+1.24%)
Jun 29, 2011 3.578 3.646 3.454 3.610 104,708,848 +0.06(+1.55%)
Jun 28, 2011 3.534 3.596 3.509 3.555 75,439,400 +0.02(+0.58%)
Jun 27, 2011 3.610 3.633 3.408 3.534 124,438,840 -0.08(-2.10%)
Jun 24, 2011 3.699 3.731 3.587 3.610 57,687,084 -0.11(-2.90%)
Jun 23, 2011 3.564 3.742 3.532 3.718 81,106,248 +0.11(+2.99%)
Jun 22, 2011 3.635 3.683 3.603 3.610 71,044,160 -0.05(-1.38%)
Jun 21, 2011 3.596 3.688 3.562 3.660 76,773,128 +0.08(+2.18%)
Jun 20, 2011 3.601 3.669 3.555 3.582 81,317,208 -0.04(-1.17%)
Jun 17, 2011 3.757 3.759 3.511 3.625 160,025,616 -0.09(-2.38%)
Jun 16, 2011 3.848 3.907 3.658 3.713 111,724,744 -0.13(-3.46%)
Jun 15, 2011 3.878 3.901 3.766 3.846 102,024,440 -0.08(-2.16%)
Jun 14, 2011 3.933 4.018 3.915 3.931 58,274,004 +0.03(+0.85%)
Jun 13, 2011 3.926 3.977 3.871 3.898 62,654,724 -0.03(-0.73%)
Jun 10, 2011 3.990 4.015 3.894 3.926 53,805,136 -0.06(-1.44%)
Jun 09, 2011 4.027 4.036 3.839 3.984 80,832,144 -0.05(-1.14%)
Jun 08, 2011 4.121 4.146 3.997 4.029 62,045,892 -0.11(-2.71%)
Jun 07, 2011 4.176 4.199 4.123 4.142 47,304,296 -0.00(-0.06%)
Jun 06, 2011 4.236 4.266 4.140 4.144 47,517,420 -0.09(-2.11%)
Jun 03, 2011 4.318 4.357 4.213 4.234 59,890,492 +0.07(+1.76%)
May 24, 2011 4.165 4.328 4.153 4.160 78,527,568 +0.02(+0.39%)
May 23, 2011 4.089 4.174 4.036 4.144 64,009,492 -0.00(-0.11%)
May 20, 2011 4.068 4.158 4.050 4.149 62,782,924 +0.07(+1.74%)
May 19, 2011 4.169 4.172 4.016 4.078 70,952,936 -0.06(-1.44%)
May 18, 2011 4.059 4.172 4.045 4.137 71,820,656 +0.09(+2.33%)
May 17, 2011 4.045 4.048 3.926 4.043 154,834,048 -0.02(-0.40%)
May 16, 2011 4.176 4.185 4.057 4.059 79,375,536 -0.13(-3.06%)
May 13, 2011 4.403 4.415 4.156 4.188 220,801,360 -0.51(-10.93%)
May 12, 2011 4.541 4.706 4.529 4.701 132,475,552 +0.14(+3.17%)
May 11, 2011 4.559 4.605 4.495 4.557 67,285,792 +0.02(+0.45%)
May 10, 2011 4.566 4.571 4.490 4.536 75,272,128 +0.01(+0.15%)
May 09, 2011 4.445 4.552 4.433 4.529 76,996,800 +0.10(+2.23%)
May 06, 2011 4.369 4.472 4.334 4.431 91,693,576 +0.15(+3.54%)
May 05, 2011 4.243 4.330 4.185 4.279 59,156,220 +0.00(+0.05%)
May 04, 2011 4.323 4.371 4.197 4.277 69,696,408 -0.03(-0.75%)
May 03, 2011 4.472 4.486 4.254 4.309 88,220,136 -0.22(-4.76%)
May 02, 2011 4.516 4.685 4.502 4.525 66,916,900 -0.06(-1.35%)
Apr 29, 2011 4.504 4.688 4.497 4.587 91,109,264 +0.11(+2.51%)
Apr 28, 2011 4.426 4.564 4.376 4.474 74,711,112 +0.05(+1.09%)
Apr 27, 2011 4.449 4.449 4.334 4.426 49,054,996 +0.00(+0.00%)
Apr 26, 2011 4.351 4.470 4.307 4.426 73,751,192 +0.11(+2.61%)
Apr 25, 2011 4.341 4.385 4.263 4.314 67,544,024 +0.07(+1.57%)
Apr 21, 2011 4.305 4.331 4.238 4.247 45,934,972 -0.01(-0.27%)
Apr 20, 2011 4.284 4.346 4.190 4.259 70,784,584 +0.13(+3.05%)
Apr 19, 2011 4.151 4.167 4.020 4.133 71,874,640 -0.02(-0.39%)
Apr 18, 2011 4.190 4.217 4.082 4.149 81,027,712 -0.14(-3.31%)
Apr 15, 2011 4.213 4.344 4.192 4.291 105,709,128 +0.05(+1.08%)
Apr 14, 2011 4.036 4.247 4.013 4.245 136,775,504 +0.17(+4.22%)
Apr 13, 2011 4.025 4.098 3.974 4.073 81,619,224 +0.09(+2.25%)
Apr 12, 2011 3.933 4.011 3.860 3.984 91,650,880 +0.01(+0.29%)
Apr 11, 2011 4.041 4.062 3.929 3.972 59,488,212 -0.05(-1.31%)
Apr 08, 2011 4.183 4.183 4.013 4.025 81,411,544 -0.13(-3.04%)
Apr 07, 2011 4.013 4.176 3.997 4.151 111,264,624 +0.15(+3.67%)
Apr 06, 2011 4.062 4.066 3.970 4.004 93,419,688 -0.03(-0.68%)
Apr 05, 2011 4.084 4.117 4.023 4.032 89,505,384 +0.01(+0.17%)
Apr 04, 2011 4.174 4.185 3.995 4.025 100,647,960 -0.15(-3.57%)
Apr 01, 2011 4.289 4.293 4.117 4.174 92,666,240 -0.06(-1.41%)
Mar 31, 2011 4.238 4.284 4.156 4.234 71,413,712 +0.00(+0.05%)
Mar 30, 2011 4.231 4.449 4.176 4.231 128,180,576 -0.17(-3.76%)
Mar 29, 2011 4.431 4.447 4.337 4.396 78,025,440 -0.03(-0.78%)
Mar 28, 2011 4.373 4.504 4.334 4.431 131,217,832 +0.16(+3.70%)
Mar 25, 2011 4.449 4.459 4.266 4.273 130,448,808 -0.14(-3.12%)
Mar 24, 2011 4.172 4.461 4.162 4.410 193,970,976 +0.33(+7.97%)
Mar 23, 2011 3.995 4.096 3.908 4.084 85,288,992 +0.08(+2.09%)
Mar 22, 2011 4.062 4.101 3.984 4.001 78,309,968 -0.07(-1.77%)
Mar 21, 2011 4.087 4.169 4.032 4.073 81,944,048 +0.03(+0.79%)
Mar 18, 2011 4.160 4.174 4.036 4.041 96,687,624 -0.06(-1.34%)
Mar 17, 2011 4.128 4.135 3.945 4.096 135,004,272 +0.08(+1.88%)
Mar 16, 2011 4.013 4.208 3.968 4.020 160,838,192 -0.03(-0.74%)
Mar 15, 2011 3.970 4.119 3.901 4.050 136,759,888 -0.12(-2.97%)
Mar 14, 2011 4.172 4.277 4.105 4.174 109,376,456 +0.03(+0.83%)
Mar 11, 2011 4.143 4.254 4.050 4.140 162,103,856 +0.03(+0.73%)
Mar 10, 2011 4.289 4.321 4.105 4.110 187,703,440 -0.28(-6.37%)
Mar 09, 2011 4.470 4.513 4.351 4.389 143,781,952 -0.09(-2.10%)
Mar 08, 2011 4.745 4.770 4.385 4.484 212,263,360 -0.21(-4.49%)
Mar 07, 2011 4.795 4.811 4.575 4.695 111,089,808 -0.07(-1.37%)
Mar 04, 2011 4.791 4.839 4.708 4.760 104,636,000 -0.03(-0.55%)
Mar 03, 2011 4.869 4.896 4.642 4.786 173,651,216 +0.03(+0.58%)
Mar 02, 2011 4.958 5.052 4.644 4.759 187,244,768 -0.21(-4.16%)
Mar 01, 2011 5.206 5.272 4.965 4.965 107,601,616 -0.23(-4.46%)
Feb 28, 2011 5.389 5.392 5.077 5.197 98,512,024 -0.11(-1.99%)
Feb 25, 2011 5.334 5.389 5.261 5.302 84,558,192 +0.11(+2.08%)
Feb 24, 2011 5.096 5.284 5.059 5.194 135,798,656 +0.12(+2.44%)
Feb 23, 2011 5.323 5.373 4.995 5.071 162,533,888 -0.25(-4.74%)
Feb 22, 2011 5.685 5.701 5.305 5.323 152,160,352 -0.55(-9.44%)
Feb 18, 2011 5.857 5.951 5.786 5.878 152,018,032 -0.01(-0.19%)
Feb 17, 2011 5.211 5.965 5.185 5.889 378,184,192 +0.53(+9.84%)
Feb 16, 2011 5.240 5.438 5.222 5.362 142,020,656 +0.19(+3.68%)
Feb 15, 2011 5.309 5.327 5.149 5.172 96,613,792 -0.13(-2.42%)
Feb 14, 2011 5.447 5.619 5.279 5.300 140,285,568 -0.08(-1.53%)
Feb 11, 2011 5.215 5.552 5.130 5.383 148,174,864 +0.15(+2.85%)
Feb 10, 2011 5.222 5.323 5.183 5.233 113,566,192 -0.11(-2.02%)
Feb 09, 2011 5.495 5.550 5.243 5.341 139,210,608 -0.13(-2.44%)
Feb 08, 2011 5.649 5.684 5.449 5.475 117,359,960 -0.17(-2.96%)
Feb 07, 2011 5.807 5.832 5.621 5.642 101,779,664 -0.25(-4.16%)
Feb 04, 2011 5.837 5.933 5.814 5.887 95,154,824 +0.13(+2.29%)
Feb 03, 2011 5.876 5.876 5.630 5.755 112,364,984 -0.11(-1.90%)
Feb 02, 2011 5.580 6.002 5.580 5.866 175,089,488 +0.25(+4.54%)
Feb 01, 2011 5.534 5.653 5.497 5.612 71,317,560 +0.13(+2.30%)
Jan 31, 2011 5.458 5.561 5.369 5.486 81,717,784 +0.04(+0.67%)
Jan 28, 2011 5.626 5.720 5.321 5.449 119,342,720 -0.16(-2.91%)
Jan 27, 2011 5.708 5.722 5.504 5.612 71,677,264 -0.02(-0.28%)
Jan 26, 2011 5.555 5.733 5.516 5.628 117,090,728 +0.13(+2.38%)
Jan 25, 2011 5.646 5.706 5.460 5.497 118,377,696 -0.17(-3.07%)
Jan 24, 2011 5.330 5.745 5.270 5.671 224,223,456 +0.58(+11.30%)
Jan 21, 2011 5.199 5.272 5.087 5.096 80,604,920 -0.05(-0.94%)
Jan 20, 2011 5.089 5.174 4.997 5.144 121,154,736 +0.00(+0.08%)
Jan 19, 2011 5.286 5.412 5.128 5.139 130,514,176 -0.14(-2.71%)
Jan 18, 2011 5.337 5.373 5.153 5.283 197,165,376 -0.13(-2.35%)
Jan 14, 2011 5.272 5.499 5.240 5.410 173,909,776 +0.05(+0.86%)
Jan 13, 2011 5.298 5.467 5.133 5.364 293,803,392 +0.01(+0.16%)
Jan 12, 2011 4.660 5.360 4.644 5.356 373,860,736 +0.70(+14.98%)
Jan 11, 2011 4.795 4.841 4.557 4.658 295,538,272 -0.07(-1.56%)
Jan 10, 2011 4.474 4.740 4.440 4.731 189,864,560 +0.17(+3.83%)
Jan 07, 2011 4.383 4.571 4.284 4.557 281,287,776 +0.12(+2.79%)
Jan 06, 2011 3.995 4.435 3.984 4.433 380,683,040 +0.54(+13.84%)
Jan 05, 2011 3.683 3.899 3.646 3.894 155,305,536 +0.28(+7.67%)
Jan 04, 2011 3.635 3.651 3.536 3.617 71,007,384 -0.01(-0.32%)
Jan 03, 2011 3.559 3.663 3.555 3.628 89,090,968 +0.10(+2.73%)
Dec 31, 2010 3.440 3.536 3.435 3.532 42,655,552 +0.09(+2.74%)
Dec 30, 2010 3.422 3.458 3.410 3.438 19,020,658 +0.01(+0.33%)
Dec 29, 2010 3.424 3.452 3.394 3.426 19,366,748 +0.00(+0.00%)
Dec 28, 2010 3.440 3.463 3.406 3.426 21,176,054 -0.01(-0.40%)
Dec 27, 2010 3.413 3.465 3.351 3.440 27,851,808 +0.02(+0.54%)
Dec 23, 2010 3.447 3.447 3.408 3.422 29,845,170 -0.03(-0.73%)
Dec 22, 2010 3.403 3.452 3.371 3.447 52,105,236 +0.04(+1.08%)
Dec 21, 2010 3.314 3.410 3.312 3.410 50,902,444 +0.13(+3.91%)
Dec 20, 2010 3.307 3.323 3.280 3.282 37,508,732 -0.01(-0.42%)
Dec 17, 2010 3.280 3.314 3.241 3.296 64,693,396 +0.02(+0.58%)
Dec 16, 2010 3.307 3.325 3.268 3.277 68,880,472 +0.00(+0.12%)
Dec 15, 2010 3.353 3.394 3.268 3.273 68,041,440 -0.07(-2.21%)
Dec 14, 2010 3.406 3.468 3.341 3.347 82,320,064 +0.01(+0.16%)
Dec 13, 2010 3.442 3.449 3.332 3.341 66,401,024 -0.09(-2.54%)
Dec 10, 2010 3.408 3.461 3.399 3.428 49,261,932 +0.02(+0.57%)
Dec 09, 2010 3.383 3.431 3.335 3.409 102,731,944 -0.06(-1.64%)
Dec 08, 2010 3.431 3.502 3.406 3.465 66,850,676 +0.03(+0.87%)
Dec 07, 2010 3.406 3.516 3.399 3.435 111,794,440 +0.11(+3.22%)
Dec 06, 2010 3.403 3.410 3.314 3.328 47,792,372 -0.06(-1.88%)
Dec 03, 2010 3.282 3.392 3.275 3.392 66,072,440 +0.09(+2.85%)
Dec 02, 2010 3.259 3.318 3.257 3.298 57,700,528 +0.04(+1.20%)
Dec 01, 2010 3.183 3.278 3.179 3.259 68,298,536 +0.14(+4.42%)
Nov 30, 2010 3.105 3.137 3.064 3.121 78,589,152 -0.03(-1.03%)
Nov 29, 2010 3.105 3.165 3.091 3.153 51,037,596 +0.03(+1.10%)
Nov 26, 2010 3.156 3.174 3.119 3.119 15,601,414 -0.04(-1.23%)
Nov 24, 2010 3.114 3.158 3.158 3.158 43,371,932 +0.08(+2.46%)
Nov 23, 2010 3.119 3.151 3.059 3.082 49,908,412 -0.07(-2.33%)
Nov 22, 2010 3.133 3.174 3.105 3.156 50,229,800 +0.00(+0.06%)
Nov 19, 2010 3.048 3.165 3.043 3.154 78,117,664 +0.10(+3.24%)
Nov 18, 2010 3.002 3.085 3.002 3.055 108,255,656 +0.09(+3.10%)
Nov 17, 2010 2.913 2.997 2.885 2.963 60,147,708 +0.05(+1.63%)
Nov 16, 2010 2.954 2.995 2.910 2.915 80,597,136 -0.09(-2.96%)
Nov 15, 2010 3.055 3.098 2.997 3.004 79,964,080 -0.04(-1.20%)
Nov 12, 2010 3.002 3.137 2.988 3.041 233,560,720 +0.15(+5.15%)
Nov 11, 2010 2.853 2.940 2.814 2.892 117,953,328 -0.03(-1.01%)
Nov 10, 2010 2.908 2.922 2.867 2.922 56,796,064 +0.03(+1.19%)
Nov 09, 2010 2.903 2.926 2.871 2.887 69,145,160 -0.02(-0.53%)
Nov 08, 2010 2.890 2.929 2.867 2.903 65,967,856 +0.01(+0.42%)
Nov 05, 2010 2.864 2.917 2.851 2.891 80,144,312 +0.05(+1.65%)
Nov 04, 2010 2.867 2.897 2.839 2.844 76,237,464 +0.00(+0.16%)
Nov 03, 2010 2.837 2.858 2.764 2.839 73,227,376 +0.02(+0.77%)
Nov 02, 2010 2.773 2.864 2.757 2.817 63,338,816 +0.06(+2.03%)
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.