Skip to main content

NVIDIA Corp (NQ: NVDA )

168.62 -0.36 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.445 3.480 3.300 3.328 70,579,888 -0.09(-2.70%)
Aug 30, 2011 3.317 3.447 3.295 3.420 68,475,952 +0.08(+2.40%)
Aug 29, 2011 3.345 3.353 3.268 3.340 60,169,132 +0.09(+2.69%)
Aug 26, 2011 3.107 3.285 3.053 3.252 73,270,640 +0.13(+4.25%)
Aug 25, 2011 3.195 3.252 3.115 3.120 69,051,792 -0.14(-4.29%)
Aug 24, 2011 3.300 3.310 3.175 3.260 68,691,216 -0.05(-1.44%)
Aug 23, 2011 3.058 3.310 3.053 3.308 93,829,376 +0.32(+10.80%)
Aug 22, 2011 3.014 3.050 2.951 2.985 61,187,644 +0.05(+1.79%)
Aug 19, 2011 2.935 3.098 2.913 2.933 76,142,960 -0.05(-1.76%)
Aug 18, 2011 3.058 3.087 2.950 2.985 80,252,376 -0.22(-6.79%)
Aug 17, 2011 3.257 3.312 3.160 3.203 55,332,736 -0.04(-1.39%)
Aug 16, 2011 3.305 3.350 3.188 3.248 71,681,840 -0.09(-2.84%)
Aug 15, 2011 3.252 3.350 3.235 3.342 86,413,528 +0.12(+3.80%)
Aug 12, 2011 3.710 3.715 3.167 3.220 319,578,400 -0.13(-3.95%)
Aug 11, 2011 3.085 3.397 3.085 3.353 106,958,976 +0.27(+8.67%)
Aug 10, 2011 3.138 3.228 3.067 3.085 113,929,584 -0.15(-4.56%)
Aug 09, 2011 3.188 3.237 3.000 3.232 132,982,960 +0.25(+8.38%)
Aug 08, 2011 3.080 3.190 2.962 2.982 108,383,560 -0.25(-7.88%)
Aug 05, 2011 3.428 3.470 3.150 3.237 127,063,952 -0.11(-3.36%)
Aug 04, 2011 3.635 3.635 3.350 3.350 97,964,976 -0.35(-9.52%)
Aug 03, 2011 3.612 3.715 3.578 3.703 76,521,488 +0.10(+2.70%)
Aug 02, 2011 3.618 3.845 3.605 3.605 135,642,864 -0.04(-1.03%)
Aug 01, 2011 3.538 3.652 3.507 3.643 101,971,744 +0.19(+5.35%)
Jul 29, 2011 3.422 3.490 3.405 3.458 67,768,320 +0.00(+0.00%)
Jul 28, 2011 3.453 3.530 3.397 3.458 64,817,424 -0.01(-0.18%)
Jul 27, 2011 3.550 3.567 3.455 3.464 65,218,700 -0.14(-3.78%)
Jul 26, 2011 3.585 3.675 3.547 3.600 69,827,408 -0.09(-2.44%)
Jul 25, 2011 3.692 3.708 3.638 3.690 56,691,832 -0.06(-1.60%)
Jul 22, 2011 3.711 3.763 3.660 3.750 73,719,104 +0.08(+2.04%)
Jul 21, 2011 3.515 3.700 3.462 3.675 114,341,696 +0.17(+4.70%)
Jul 20, 2011 3.567 3.587 3.500 3.510 66,296,356 -0.05(-1.27%)
Jul 19, 2011 3.460 3.562 3.460 3.555 60,218,896 +0.11(+3.09%)
Jul 18, 2011 3.498 3.518 3.405 3.449 81,816,616 -0.08(-2.16%)
Jul 15, 2011 3.540 3.562 3.453 3.525 82,778,504 +0.00(+0.14%)
Jul 14, 2011 3.680 3.703 3.502 3.520 108,899,376 -0.15(-3.96%)
Jul 13, 2011 3.723 3.748 3.630 3.665 63,419,260 -0.01(-0.20%)
Jul 12, 2011 3.705 3.740 3.610 3.672 86,760,064 -0.05(-1.34%)
Jul 11, 2011 3.785 3.800 3.712 3.723 71,438,800 -0.13(-3.50%)
Jul 08, 2011 3.877 3.905 3.825 3.857 61,952,516 -0.07(-1.88%)
Jul 07, 2011 3.938 3.958 3.862 3.931 98,563,016 +0.01(+0.35%)
Jul 06, 2011 3.967 3.975 3.870 3.917 52,949,756 -0.05(-1.32%)
Jul 05, 2011 4.032 4.070 3.935 3.970 53,519,720 -0.07(-1.64%)
Jul 01, 2011 3.985 4.053 3.905 4.036 54,080,392 +0.05(+1.32%)
Jun 30, 2011 3.945 4.027 3.885 3.984 65,229,964 +0.05(+1.24%)
Jun 29, 2011 3.900 3.975 3.765 3.935 96,054,064 +0.06(+1.55%)
Jun 28, 2011 3.853 3.920 3.825 3.875 69,203,904 +0.02(+0.58%)
Jun 27, 2011 3.935 3.960 3.715 3.853 114,153,256 -0.08(-2.10%)
Jun 24, 2011 4.032 4.067 3.910 3.935 52,918,916 -0.12(-2.90%)
Jun 23, 2011 3.885 4.079 3.850 4.053 74,402,352 +0.12(+2.99%)
Jun 22, 2011 3.962 4.015 3.928 3.935 65,171,952 -0.06(-1.38%)
Jun 21, 2011 3.920 4.020 3.882 3.990 70,427,392 +0.09(+2.18%)
Jun 20, 2011 3.925 4.000 3.875 3.905 74,595,872 -0.05(-1.17%)
Jun 17, 2011 4.095 4.098 3.828 3.951 146,798,576 -0.10(-2.38%)
Jun 16, 2011 4.195 4.259 3.987 4.048 102,490,056 -0.14(-3.46%)
Jun 15, 2011 4.228 4.253 4.105 4.192 93,591,536 -0.09(-2.16%)
Jun 14, 2011 4.287 4.380 4.268 4.285 53,457,324 +0.04(+0.85%)
Jun 13, 2011 4.280 4.335 4.220 4.249 57,475,952 -0.03(-0.73%)
Jun 10, 2011 4.350 4.376 4.245 4.280 49,357,832 -0.06(-1.44%)
Jun 09, 2011 4.390 4.400 4.185 4.343 74,150,904 -0.05(-1.14%)
Jun 08, 2011 4.492 4.520 4.357 4.393 56,917,444 -0.12(-2.71%)
Jun 07, 2011 4.553 4.577 4.495 4.515 43,394,324 -0.00(-0.06%)
Jun 06, 2011 4.617 4.650 4.513 4.518 43,589,832 -0.10(-2.11%)
Jun 03, 2011 4.707 4.750 4.593 4.615 54,940,200 +0.08(+1.76%)
May 24, 2011 4.540 4.718 4.527 4.535 72,036,816 +0.02(+0.39%)
May 23, 2011 4.457 4.550 4.400 4.518 58,718,740 -0.00(-0.11%)
May 20, 2011 4.435 4.532 4.415 4.522 57,593,556 +0.08(+1.74%)
May 19, 2011 4.545 4.548 4.378 4.445 65,088,272 -0.06(-1.44%)
May 18, 2011 4.425 4.548 4.410 4.510 65,884,268 +0.10(+2.33%)
May 17, 2011 4.410 4.412 4.280 4.407 142,036,128 -0.02(-0.40%)
May 16, 2011 4.553 4.562 4.423 4.425 72,814,696 -0.14(-3.06%)
May 13, 2011 4.800 4.812 4.530 4.565 202,550,864 -0.56(-10.93%)
May 12, 2011 4.950 5.130 4.938 5.125 121,525,688 +0.16(+3.17%)
May 11, 2011 4.970 5.020 4.900 4.968 61,724,236 +0.02(+0.46%)
May 10, 2011 4.978 4.982 4.895 4.945 69,050,456 +0.01(+0.15%)
May 09, 2011 4.845 4.963 4.832 4.938 70,632,576 +0.11(+2.23%)
May 06, 2011 4.762 4.875 4.725 4.830 84,114,576 +0.17(+3.54%)
May 05, 2011 4.625 4.720 4.562 4.665 54,266,620 +0.00(+0.05%)
May 04, 2011 4.713 4.765 4.575 4.662 63,935,600 -0.04(-0.75%)
May 03, 2011 4.875 4.890 4.638 4.697 80,928,240 -0.24(-4.76%)
May 02, 2011 4.923 5.107 4.908 4.933 61,385,836 -0.07(-1.35%)
Apr 29, 2011 4.910 5.110 4.902 5.000 83,578,560 +0.12(+2.51%)
Apr 28, 2011 4.825 4.975 4.770 4.878 68,535,808 +0.05(+1.09%)
Apr 27, 2011 4.850 4.850 4.725 4.825 45,000,320 +0.00(+0.00%)
Apr 26, 2011 4.742 4.873 4.695 4.825 67,655,232 +0.12(+2.60%)
Apr 25, 2011 4.732 4.780 4.647 4.702 61,961,124 +0.07(+1.57%)
Apr 21, 2011 4.692 4.721 4.620 4.630 42,138,184 -0.01(-0.27%)
Apr 20, 2011 4.670 4.737 4.567 4.643 64,933,832 +0.14(+3.05%)
Apr 19, 2011 4.525 4.543 4.383 4.505 65,933,788 -0.02(-0.39%)
Apr 18, 2011 4.567 4.598 4.450 4.522 74,330,304 -0.16(-3.31%)
Apr 15, 2011 4.593 4.735 4.570 4.678 96,971,664 +0.05(+1.08%)
Apr 14, 2011 4.400 4.630 4.375 4.628 125,470,224 +0.19(+4.22%)
Apr 13, 2011 4.388 4.468 4.332 4.440 74,872,928 +0.10(+2.25%)
Apr 12, 2011 4.287 4.372 4.207 4.343 84,075,408 +0.01(+0.29%)
Apr 11, 2011 4.405 4.428 4.282 4.330 54,571,172 -0.06(-1.31%)
Apr 08, 2011 4.560 4.560 4.375 4.388 74,682,416 -0.14(-3.04%)
Apr 07, 2011 4.375 4.553 4.357 4.525 102,067,968 +0.16(+3.67%)
Apr 06, 2011 4.428 4.433 4.327 4.365 85,698,016 -0.03(-0.68%)
Apr 05, 2011 4.452 4.487 4.385 4.395 82,107,248 +0.01(+0.17%)
Apr 04, 2011 4.550 4.562 4.355 4.388 92,328,832 -0.16(-3.57%)
Apr 01, 2011 4.675 4.680 4.487 4.550 85,006,848 -0.07(-1.41%)
Mar 31, 2011 4.620 4.670 4.530 4.615 65,510,960 +0.00(+0.05%)
Mar 30, 2011 4.612 4.850 4.553 4.612 117,585,720 -0.18(-3.76%)
Mar 29, 2011 4.830 4.848 4.728 4.793 71,576,192 -0.04(-0.78%)
Mar 28, 2011 4.768 4.910 4.725 4.830 120,371,928 +0.17(+3.70%)
Mar 25, 2011 4.850 4.861 4.650 4.657 119,666,464 -0.15(-3.12%)
Mar 24, 2011 4.548 4.862 4.537 4.808 177,938,160 +0.36(+7.97%)
Mar 23, 2011 4.355 4.465 4.260 4.452 78,239,368 +0.09(+2.09%)
Mar 22, 2011 4.428 4.470 4.343 4.361 71,837,200 -0.08(-1.77%)
Mar 21, 2011 4.455 4.545 4.395 4.440 75,170,904 +0.04(+0.79%)
Mar 18, 2011 4.535 4.550 4.400 4.405 88,695,840 -0.06(-1.34%)
Mar 17, 2011 4.500 4.508 4.300 4.465 123,845,392 +0.08(+1.88%)
Mar 16, 2011 4.375 4.588 4.325 4.383 147,544,000 -0.03(-0.74%)
Mar 15, 2011 4.327 4.490 4.253 4.415 125,455,896 -0.13(-2.97%)
Mar 14, 2011 4.548 4.662 4.475 4.550 100,335,864 +0.04(+0.83%)
Mar 11, 2011 4.516 4.638 4.415 4.513 148,705,040 +0.03(+0.73%)
Mar 10, 2011 4.675 4.710 4.475 4.480 172,188,672 -0.30(-6.37%)
Mar 09, 2011 4.872 4.920 4.742 4.785 131,897,544 -0.10(-2.10%)
Mar 08, 2011 5.173 5.200 4.780 4.888 194,718,576 -0.23(-4.49%)
Mar 07, 2011 5.228 5.245 4.987 5.117 101,907,600 -0.07(-1.37%)
Mar 04, 2011 5.223 5.275 5.133 5.189 95,987,232 -0.03(-0.55%)
Mar 03, 2011 5.308 5.338 5.060 5.218 159,297,952 +0.03(+0.58%)
Mar 02, 2011 5.405 5.508 5.062 5.188 171,767,920 -0.22(-4.16%)
Mar 01, 2011 5.675 5.747 5.412 5.412 98,707,728 -0.25(-4.46%)
Feb 28, 2011 5.875 5.878 5.535 5.665 90,369,440 -0.12(-1.99%)
Feb 25, 2011 5.815 5.875 5.735 5.780 77,568,976 +0.12(+2.08%)
Feb 24, 2011 5.555 5.760 5.515 5.662 124,574,112 +0.13(+2.44%)
Feb 23, 2011 5.803 5.857 5.445 5.527 149,099,536 -0.28(-4.74%)
Feb 22, 2011 6.197 6.215 5.782 5.803 139,583,424 -0.60(-9.44%)
Feb 18, 2011 6.385 6.487 6.308 6.407 139,452,864 -0.01(-0.19%)
Feb 17, 2011 5.680 6.503 5.652 6.420 346,925,088 +0.58(+9.84%)
Feb 16, 2011 5.713 5.928 5.692 5.845 130,281,840 +0.21(+3.68%)
Feb 15, 2011 5.787 5.808 5.612 5.638 88,628,112 -0.14(-2.42%)
Feb 14, 2011 5.938 6.125 5.755 5.777 128,690,168 -0.09(-1.53%)
Feb 11, 2011 5.685 6.053 5.593 5.867 135,927,360 +0.16(+2.85%)
Feb 10, 2011 5.693 5.803 5.650 5.705 104,179,296 -0.12(-2.02%)
Feb 09, 2011 5.990 6.050 5.715 5.822 127,704,056 -0.15(-2.44%)
Feb 08, 2011 6.157 6.196 5.940 5.968 107,659,488 -0.18(-2.96%)
Feb 07, 2011 6.330 6.357 6.128 6.150 93,366,992 -0.27(-4.16%)
Feb 04, 2011 6.362 6.468 6.338 6.418 87,289,736 +0.14(+2.29%)
Feb 03, 2011 6.405 6.405 6.138 6.274 103,077,376 -0.12(-1.90%)
Feb 02, 2011 6.082 6.543 6.082 6.395 160,617,344 +0.28(+4.54%)
Feb 01, 2011 6.032 6.162 5.992 6.117 65,422,752 +0.14(+2.30%)
Jan 31, 2011 5.950 6.062 5.853 5.980 74,963,344 +0.04(+0.67%)
Jan 28, 2011 6.133 6.235 5.800 5.940 109,478,360 -0.18(-2.91%)
Jan 27, 2011 6.223 6.237 6.000 6.118 65,752,728 -0.02(-0.28%)
Jan 26, 2011 6.055 6.250 6.013 6.135 107,412,512 +0.14(+2.38%)
Jan 25, 2011 6.155 6.220 5.952 5.992 108,593,104 -0.19(-3.07%)
Jan 24, 2011 5.810 6.263 5.745 6.183 205,690,096 +0.63(+11.30%)
Jan 21, 2011 5.667 5.747 5.545 5.555 73,942,464 -0.05(-0.94%)
Jan 20, 2011 5.548 5.640 5.447 5.607 111,140,600 +0.00(+0.08%)
Jan 19, 2011 5.763 5.900 5.590 5.603 119,726,432 -0.16(-2.71%)
Jan 18, 2011 5.817 5.857 5.617 5.759 180,868,528 -0.14(-2.35%)
Jan 14, 2011 5.747 5.995 5.713 5.897 159,535,136 +0.05(+0.86%)
Jan 13, 2011 5.775 5.960 5.595 5.848 269,518,848 +0.01(+0.16%)
Jan 12, 2011 5.080 5.843 5.062 5.838 342,959,008 +0.76(+14.98%)
Jan 11, 2011 5.228 5.277 4.968 5.077 271,110,336 -0.08(-1.56%)
Jan 10, 2011 4.878 5.168 4.840 5.158 174,171,168 +0.19(+3.83%)
Jan 07, 2011 4.778 4.982 4.670 4.968 258,037,728 +0.14(+2.79%)
Jan 06, 2011 4.355 4.835 4.343 4.832 349,217,408 +0.59(+13.84%)
Jan 05, 2011 4.015 4.250 3.975 4.245 142,468,640 +0.30(+7.67%)
Jan 04, 2011 3.962 3.980 3.855 3.942 65,138,216 -0.01(-0.32%)
Jan 03, 2011 3.880 3.993 3.875 3.955 81,727,088 +0.10(+2.73%)
Dec 31, 2010 3.750 3.855 3.745 3.850 39,129,828 +0.10(+2.74%)
Dec 30, 2010 3.730 3.770 3.717 3.748 17,448,492 +0.01(+0.33%)
Dec 29, 2010 3.732 3.763 3.700 3.735 17,765,976 +0.00(+0.00%)
Dec 28, 2010 3.750 3.775 3.712 3.735 19,425,732 -0.02(-0.40%)
Dec 27, 2010 3.720 3.777 3.652 3.750 25,549,696 +0.02(+0.54%)
Dec 23, 2010 3.757 3.757 3.715 3.730 27,378,296 -0.03(-0.73%)
Dec 22, 2010 3.710 3.763 3.675 3.757 47,798,440 +0.04(+1.08%)
Dec 21, 2010 3.612 3.717 3.610 3.717 46,695,064 +0.14(+3.91%)
Dec 20, 2010 3.605 3.623 3.575 3.578 34,408,420 -0.01(-0.42%)
Dec 17, 2010 3.575 3.612 3.533 3.592 59,346,116 +0.02(+0.58%)
Dec 16, 2010 3.605 3.625 3.562 3.572 63,187,108 +0.00(+0.12%)
Dec 15, 2010 3.655 3.700 3.562 3.567 62,417,424 -0.08(-2.21%)
Dec 14, 2010 3.712 3.780 3.643 3.648 75,515,840 +0.01(+0.16%)
Dec 13, 2010 3.752 3.760 3.632 3.642 60,912,600 -0.09(-2.54%)
Dec 10, 2010 3.715 3.772 3.705 3.737 45,190,152 +0.02(+0.57%)
Dec 09, 2010 3.688 3.740 3.635 3.716 94,240,560 -0.06(-1.64%)
Dec 08, 2010 3.740 3.817 3.712 3.777 61,325,084 +0.03(+0.87%)
Dec 07, 2010 3.712 3.833 3.705 3.745 102,553,992 +0.12(+3.22%)
Dec 06, 2010 3.710 3.717 3.612 3.628 43,842,060 -0.07(-1.88%)
Dec 03, 2010 3.578 3.697 3.570 3.697 60,611,176 +0.10(+2.85%)
Dec 02, 2010 3.553 3.618 3.550 3.595 52,931,248 +0.04(+1.20%)
Dec 01, 2010 3.470 3.574 3.465 3.553 62,653,272 +0.15(+4.42%)
Nov 30, 2010 3.385 3.420 3.340 3.402 72,093,312 -0.04(-1.03%)
Nov 29, 2010 3.385 3.450 3.370 3.438 46,819,048 +0.04(+1.10%)
Nov 26, 2010 3.440 3.460 3.400 3.400 14,311,868 -0.04(-1.23%)
Nov 24, 2010 3.395 3.442 3.442 3.442 39,786,992 +0.08(+2.46%)
Nov 23, 2010 3.400 3.435 3.335 3.360 45,783,196 -0.08(-2.33%)
Nov 22, 2010 3.415 3.460 3.385 3.440 46,078,020 +0.00(+0.06%)
Nov 19, 2010 3.322 3.450 3.317 3.438 71,660,792 +0.11(+3.24%)
Nov 18, 2010 3.272 3.362 3.272 3.330 99,307,704 +0.10(+3.10%)
Nov 17, 2010 3.175 3.268 3.145 3.230 55,176,156 +0.05(+1.63%)
Nov 16, 2010 3.220 3.265 3.172 3.178 73,935,320 -0.10(-2.96%)
Nov 15, 2010 3.330 3.377 3.268 3.275 73,354,592 -0.04(-1.20%)
Nov 12, 2010 3.272 3.420 3.257 3.315 214,255,584 +0.16(+5.15%)
Nov 11, 2010 3.110 3.205 3.067 3.153 108,203,808 -0.03(-1.01%)
Nov 10, 2010 3.170 3.185 3.125 3.185 52,101,544 +0.04(+1.19%)
Nov 09, 2010 3.165 3.190 3.130 3.147 63,429,916 -0.02(-0.53%)
Nov 08, 2010 3.150 3.192 3.125 3.164 60,515,236 +0.01(+0.42%)
Nov 05, 2010 3.123 3.180 3.107 3.151 73,519,928 +0.05(+1.65%)
Nov 04, 2010 3.125 3.158 3.095 3.100 69,936,000 +0.00(+0.16%)
Nov 03, 2010 3.092 3.115 3.013 3.095 67,174,712 +0.02(+0.77%)
Nov 02, 2010 3.022 3.123 3.005 3.071 58,103,500 +0.06(+2.03%)
Nov 01, 2010 3.025 3.072 2.985 3.010 47,391,708 +0.00(+0.16%)
Oct 29, 2010 3.007 3.038 2.975 3.005 55,490,580 -0.01(-0.24%)
Oct 28, 2010 3.050 3.060 2.985 3.013 70,448,048 +0.00(+0.08%)
Oct 27, 2010 2.940 3.020 2.933 3.010 49,683,352 +0.03(+1.09%)
Oct 25, 2010 2.973 2.999 2.945 2.978 67,312,768 +0.03(+0.93%)
Oct 22, 2010 2.790 2.973 2.760 2.950 132,278,632 +0.18(+6.40%)
Oct 21, 2010 2.825 2.830 2.730 2.772 101,276,336 -0.05(-1.77%)
Oct 20, 2010 2.825 2.900 2.775 2.822 76,355,200 +0.00(+0.02%)
Oct 19, 2010 2.778 2.842 2.755 2.822 86,564,944 -0.02(-0.64%)
Oct 18, 2010 2.825 2.853 2.775 2.840 44,815,532 +0.02(+0.62%)
Oct 15, 2010 2.835 2.868 2.790 2.822 64,000,332 +0.03(+1.16%)
Oct 14, 2010 2.837 2.842 2.777 2.790 59,831,764 -0.04(-1.59%)
Oct 13, 2010 2.800 2.875 2.770 2.835 96,872,912 +0.08(+2.95%)
Oct 12, 2010 2.680 2.768 2.658 2.754 60,472,184 +0.05(+1.90%)
Oct 11, 2010 2.728 2.750 2.690 2.703 44,267,964 -0.01(-0.46%)
Oct 08, 2010 2.665 2.737 2.627 2.715 70,716,304 +0.04(+1.50%)
Oct 07, 2010 2.708 2.710 2.595 2.675 76,148,488 -0.02(-0.74%)
Oct 06, 2010 2.830 2.842 2.667 2.695 105,761,120 -0.14(-4.77%)
Oct 05, 2010 2.870 2.875 2.822 2.830 75,358,608 +0.02(+0.71%)
Oct 04, 2010 2.810 2.857 2.752 2.810 74,949,728 -0.03(-0.97%)
Oct 01, 2010 2.962 2.967 2.815 2.837 99,938,208 -0.08(-2.84%)
Sep 30, 2010 3.007 3.042 2.895 2.921 78,762,920 -0.05(-1.67%)
Sep 29, 2010 2.965 3.058 2.938 2.970 97,490,304 -0.02(-0.76%)
Sep 28, 2010 3.002 3.035 2.940 2.993 72,319,072 -0.01(-0.20%)
Sep 27, 2010 3.087 3.090 2.960 2.999 99,947,888 -0.07(-2.16%)
Sep 24, 2010 2.970 3.075 2.947 3.065 108,697,312 +0.16(+5.51%)
Sep 23, 2010 2.880 2.995 2.855 2.905 124,072,272 +0.06(+2.02%)
Sep 22, 2010 2.812 2.873 2.795 2.848 99,996,424 +0.03(+0.89%)
Sep 21, 2010 2.663 2.868 2.663 2.822 177,962,016 +0.15(+5.42%)
Sep 20, 2010 2.638 2.688 2.612 2.677 44,320,428 +0.04(+1.52%)
Sep 17, 2010 2.667 2.670 2.630 2.638 41,689,156 -0.00(-0.09%)
Sep 15, 2010 2.610 2.643 2.575 2.640 55,556,864 +0.01(+0.19%)
Sep 14, 2010 2.638 2.670 2.612 2.635 69,792,160 -0.03(-0.94%)
Sep 13, 2010 2.562 2.692 2.561 2.660 101,579,008 +0.14(+5.66%)
Sep 10, 2010 2.562 2.570 2.495 2.518 60,928,864 -0.03(-1.08%)
Sep 09, 2010 2.612 2.615 2.513 2.545 69,479,720 -0.04(-1.36%)
Sep 08, 2010 2.502 2.598 2.475 2.580 122,338,136 +0.08(+3.30%)
Sep 07, 2010 2.467 2.555 2.462 2.498 89,952,232 +0.02(+0.92%)
Sep 03, 2010 2.450 2.482 2.420 2.475 56,661,776 +0.08(+3.44%)
Sep 02, 2010 2.357 2.400 2.335 2.393 59,628,948 +0.04(+1.80%)
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.