Skip to main content

NVIDIA Corp (NQ: NVDA )

908.93 +6.43 (+0.71%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.353 2.479 2.328 2.456 71,853,376 +0.14(+6.04%)
Sep 29, 2008 2.610 2.642 2.293 2.316 106,310,992 -0.36(-13.60%)
Sep 26, 2008 2.566 2.699 2.518 2.681 70,513,744 +0.05(+1.92%)
Sep 25, 2008 2.580 2.692 2.536 2.630 64,128,688 +0.05(+1.96%)
Sep 24, 2008 2.456 2.630 2.442 2.580 94,406,696 +0.09(+3.69%)
Sep 23, 2008 2.541 2.635 2.479 2.488 89,548,472 -0.07(-2.86%)
Sep 22, 2008 2.596 2.672 2.548 2.562 76,314,960 -0.06(-2.10%)
Sep 19, 2008 2.617 2.637 2.499 2.617 121,867,056 +0.12(+4.77%)
Sep 18, 2008 2.321 2.619 2.316 2.497 173,775,472 +0.20(+8.90%)
Sep 17, 2008 2.149 2.344 2.128 2.293 151,549,120 +0.09(+4.28%)
Sep 16, 2008 2.057 2.215 2.018 2.199 135,257,808 +0.07(+3.12%)
Sep 15, 2008 2.254 2.289 2.105 2.133 94,176,848 -0.20(-8.73%)
Sep 12, 2008 2.342 2.358 2.204 2.337 131,823,984 -0.03(-1.07%)
Sep 11, 2008 2.339 2.413 2.284 2.362 116,311,096 -0.12(-4.81%)
Sep 10, 2008 2.509 2.559 2.465 2.481 70,233,304 +0.00(+0.09%)
Sep 09, 2008 2.557 2.713 2.470 2.479 119,725,312 -0.09(-3.40%)
Sep 08, 2008 2.702 2.702 2.523 2.566 143,325,728 -0.11(-4.11%)
Sep 05, 2008 2.614 2.683 2.612 2.676 86,257,360 +0.04(+1.48%)
Sep 04, 2008 2.644 2.672 2.621 2.637 78,061,776 -0.04(-1.37%)
Sep 03, 2008 2.786 2.798 2.649 2.674 77,926,464 -0.15(-5.36%)
Sep 02, 2008 2.947 2.972 2.786 2.825 75,650,456 -0.07(-2.53%)
Aug 29, 2008 2.972 2.981 2.890 2.899 56,250,592 -0.11(-3.81%)
Aug 28, 2008 3.030 3.062 2.984 3.013 39,761,088 -0.01(-0.38%)
Aug 27, 2008 2.933 3.062 2.906 3.025 48,984,996 +0.02(+0.76%)
Aug 26, 2008 3.091 3.094 2.970 3.002 66,839,540 -0.07(-2.39%)
Aug 25, 2008 3.103 3.176 3.066 3.075 51,408,040 -0.05(-1.47%)
Aug 22, 2008 3.146 3.183 3.055 3.121 50,077,720 -0.00(-0.07%)
Aug 21, 2008 3.172 3.197 3.059 3.124 111,360,280 -0.11(-3.27%)
Aug 20, 2008 3.124 3.238 3.101 3.229 124,516,184 +0.15(+4.92%)
Aug 19, 2008 2.970 3.096 2.970 3.078 110,544,280 +0.05(+1.51%)
Aug 18, 2008 2.993 3.059 2.961 3.032 97,454,584 +0.06(+2.01%)
Aug 15, 2008 3.034 3.069 2.952 2.972 84,792,608 -0.01(-0.31%)
Aug 14, 2008 2.791 3.094 2.791 2.981 178,247,392 +0.17(+6.04%)
Aug 13, 2008 2.741 2.853 2.674 2.812 228,399,072 +0.27(+10.75%)
Aug 12, 2008 2.596 2.603 2.502 2.539 153,569,568 -0.04(-1.42%)
Aug 11, 2008 2.541 2.637 2.532 2.575 130,290,832 +0.05(+2.09%)
Aug 08, 2008 2.614 2.637 2.514 2.523 93,048,136 -0.07(-2.74%)
Aug 07, 2008 2.612 2.729 2.564 2.594 89,303,952 -0.04(-1.57%)
Aug 06, 2008 2.573 2.658 2.491 2.635 88,814,008 +0.07(+2.68%)
Aug 05, 2008 2.472 2.566 2.445 2.566 74,763,032 +0.14(+5.77%)
Aug 04, 2008 2.486 2.500 2.420 2.426 56,905,160 -0.06(-2.40%)
Aug 01, 2008 2.555 2.564 2.454 2.486 96,047,688 -0.14(-5.24%)
Jul 31, 2008 2.626 2.681 2.596 2.624 53,112,912 -0.01(-0.35%)
Jul 30, 2008 2.725 2.729 2.573 2.633 64,146,496 -0.04(-1.46%)
Jul 29, 2008 2.649 2.738 2.619 2.672 83,347,008 +0.03(+1.04%)
Jul 28, 2008 2.617 2.731 2.605 2.644 80,043,928 -0.01(-0.26%)
Jul 25, 2008 2.555 2.660 2.502 2.651 113,327,088 +0.12(+4.80%)
Jul 24, 2008 2.660 2.686 2.523 2.530 76,920,680 -0.16(-5.89%)
Jul 23, 2008 2.628 2.715 2.617 2.688 64,847,632 +0.08(+2.99%)
Jul 22, 2008 2.642 2.653 2.559 2.610 60,597,020 -0.06(-2.15%)
Jul 21, 2008 2.692 2.731 2.644 2.667 62,307,516 +0.02(+0.61%)
Jul 18, 2008 2.587 2.667 2.514 2.651 98,078,392 +0.05(+1.76%)
Jul 17, 2008 2.637 2.637 2.504 2.605 93,972,904 +0.01(+0.35%)
Jul 16, 2008 2.591 2.665 2.520 2.596 112,759,232 +0.01(+0.53%)
Jul 15, 2008 2.532 2.635 2.454 2.582 122,361,072 +0.03(+1.08%)
Jul 14, 2008 2.697 2.718 2.536 2.555 96,181,136 -0.12(-4.54%)
Jul 11, 2008 2.649 2.743 2.596 2.676 88,054,144 -0.03(-1.02%)
Jul 10, 2008 2.725 2.757 2.653 2.704 115,059,024 -0.01(-0.25%)
Jul 09, 2008 2.766 2.807 2.710 2.711 154,035,168 -0.05(-1.75%)
Jul 08, 2008 2.793 2.862 2.706 2.759 196,806,032 -0.02(-0.58%)
Jul 07, 2008 2.908 2.926 2.697 2.775 239,658,144 -0.09(-3.12%)
Jul 04, 2008 2.977 3.011 2.844 2.864 325,747,008 +0.00(+0.00%)
Jul 03, 2008 2.977 3.011 2.844 2.864 325,747,008 -1.27(-30.73%)
Jul 02, 2008 4.279 4.307 4.128 4.135 83,196,248 -0.17(-3.84%)
Jul 01, 2008 4.243 4.305 4.165 4.300 96,091,872 +0.01(+0.16%)
Jun 30, 2008 4.371 4.410 4.263 4.293 71,291,184 -0.13(-2.90%)
Jun 27, 2008 4.392 4.447 4.291 4.422 64,152,148 +0.05(+1.10%)
Jun 26, 2008 4.472 4.506 4.372 4.373 92,202,976 -0.24(-5.12%)
Jun 25, 2008 4.656 4.690 4.536 4.610 98,231,144 +0.03(+0.55%)
Jun 24, 2008 4.412 4.690 4.412 4.584 117,613,888 +0.15(+3.31%)
Jun 23, 2008 4.566 4.571 4.399 4.438 84,658,784 -0.09(-2.07%)
Jun 20, 2008 4.454 4.582 4.451 4.532 80,777,272 -0.02(-0.50%)
Jun 19, 2008 4.591 4.656 4.445 4.555 86,005,240 -0.01(-0.25%)
Jun 18, 2008 4.656 4.816 4.490 4.566 116,142,464 -0.14(-2.93%)
Jun 17, 2008 4.889 4.892 4.692 4.704 74,989,344 -0.12(-2.43%)
Jun 16, 2008 4.834 4.880 4.782 4.821 68,738,552 -0.07(-1.36%)
Jun 13, 2008 4.910 4.967 4.743 4.887 76,933,824 -0.02(-0.33%)
Jun 12, 2008 4.983 5.080 4.862 4.903 90,035,896 +0.03(+0.61%)
Jun 11, 2008 5.112 5.236 4.867 4.873 108,927,288 -0.24(-4.67%)
Jun 10, 2008 5.190 5.293 5.077 5.112 133,565,456 -0.32(-5.91%)
Jun 09, 2008 5.486 5.561 5.323 5.433 69,539,424 -0.08(-1.54%)
Jun 06, 2008 5.630 5.637 5.486 5.518 85,568,728 -0.18(-3.18%)
Jun 05, 2008 5.752 5.814 5.635 5.699 90,262,472 +0.14(+2.52%)
Jun 04, 2008 5.373 5.571 5.344 5.559 90,675,328 +0.06(+1.17%)
Jun 03, 2008 5.706 5.715 5.428 5.495 91,671,024 -0.19(-3.39%)
Jun 02, 2008 5.665 5.731 5.603 5.688 80,085,200 +0.02(+0.40%)
May 30, 2008 5.548 5.683 5.532 5.665 90,505,080 +0.27(+5.02%)
May 29, 2008 5.410 5.419 5.295 5.394 75,334,232 -0.01(-0.25%)
May 28, 2008 5.504 5.518 5.346 5.408 81,957,912 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,790,480 +0.06(+1.08%)
May 26, 2008 5.415 5.458 5.222 5.300 87,500,320 +0.00(+0.00%)
May 23, 2008 5.415 5.458 5.222 5.300 87,499,448 -0.12(-2.28%)
May 22, 2008 5.371 5.467 5.286 5.424 75,555,576 +0.13(+2.43%)
May 21, 2008 5.353 5.559 5.284 5.295 116,276,784 -0.04(-0.82%)
May 20, 2008 5.332 5.394 5.277 5.339 84,083,864 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.481 126,294,552 -0.12(-2.09%)
May 16, 2008 5.545 5.610 5.419 5.598 118,993,480 +0.14(+2.65%)
May 15, 2008 5.050 5.477 5.027 5.454 126,958,064 +0.39(+7.75%)
May 14, 2008 4.979 5.192 4.917 5.061 81,872,768 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.917 92,417,000 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.970 5.020 109,735,552 -0.15(-2.84%)
May 09, 2008 5.048 5.373 5.039 5.167 221,208,208 +0.13(+2.64%)
May 08, 2008 5.087 5.103 4.818 5.034 147,431,296 -0.01(-0.27%)
May 07, 2008 5.181 5.250 5.004 5.048 78,007,736 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.167 79,433,904 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.025 5.036 102,840,080 -0.13(-2.49%)
May 02, 2008 5.066 5.165 4.989 5.165 123,297,360 +0.23(+4.74%)
May 01, 2008 4.770 4.942 4.747 4.931 110,619,144 +0.22(+4.62%)
Apr 30, 2008 4.686 4.763 4.656 4.713 116,408,240 +0.08(+1.73%)
Apr 29, 2008 4.488 4.690 4.488 4.633 62,530,420 +0.09(+2.07%)
Apr 28, 2008 4.600 4.669 4.520 4.539 58,396,644 -0.08(-1.79%)
Apr 25, 2008 4.619 4.633 4.474 4.621 60,196,024 +0.05(+1.00%)
Apr 24, 2008 4.715 4.738 4.506 4.575 71,500,984 -0.11(-2.40%)
Apr 23, 2008 4.534 4.738 4.474 4.688 111,248,840 +0.22(+4.82%)
Apr 22, 2008 4.474 4.523 4.376 4.472 64,061,624 -0.08(-1.86%)
Apr 21, 2008 4.328 4.587 4.328 4.557 74,115,520 +0.19(+4.47%)
Apr 18, 2008 4.392 4.431 4.302 4.362 62,521,580 +0.10(+2.37%)
Apr 17, 2008 4.121 4.277 4.119 4.261 65,075,352 -0.06(-1.38%)
Apr 16, 2008 4.314 4.376 4.238 4.321 70,521,496 +0.17(+3.97%)
Apr 15, 2008 4.128 4.172 4.039 4.156 47,304,664 +0.05(+1.17%)
Apr 14, 2008 4.234 4.243 4.082 4.107 85,026,240 -0.14(-3.35%)
Apr 11, 2008 4.254 4.500 4.222 4.250 120,551,640 -0.31(-6.79%)
Apr 10, 2008 4.520 4.704 4.424 4.559 119,058,984 +0.09(+1.95%)
Apr 09, 2008 4.435 4.518 4.394 4.472 73,618,392 +0.09(+1.99%)
Apr 08, 2008 4.357 4.527 4.357 4.385 69,709,096 -0.03(-0.57%)
Apr 07, 2008 4.412 4.477 4.376 4.410 79,573,296 +0.10(+2.40%)
Apr 04, 2008 4.490 4.513 4.295 4.307 166,502,320 -0.28(-6.01%)
Apr 03, 2008 4.630 4.637 4.447 4.582 91,783,496 -0.09(-1.87%)
Apr 02, 2008 4.830 4.830 4.633 4.669 67,208,592 -0.15(-3.05%)
Apr 01, 2008 4.674 4.828 4.607 4.816 73,785,832 +0.28(+6.11%)
Mar 31, 2008 4.561 4.646 4.481 4.539 62,134,824 +0.03(+0.56%)
Mar 28, 2008 4.568 4.630 4.481 4.513 61,240,272 +0.07(+1.50%)
Mar 27, 2008 4.442 4.568 4.373 4.447 65,548,636 -0.06(-1.42%)
Mar 26, 2008 4.598 4.630 4.461 4.511 78,677,120 -0.15(-3.20%)
Mar 25, 2008 4.614 4.747 4.571 4.660 80,165,688 +0.07(+1.45%)
Mar 24, 2008 4.341 4.619 4.325 4.594 96,742,256 +0.35(+8.15%)
Mar 21, 2008 4.098 4.256 4.025 4.247 69,058,216 +0.00(+0.00%)
Mar 20, 2008 4.098 4.256 4.025 4.247 69,055,672 +0.20(+4.87%)
Mar 19, 2008 4.250 4.309 4.050 4.050 95,980,880 -0.30(-6.91%)
Mar 18, 2008 4.192 4.357 4.073 4.351 117,216,400 +0.25(+6.21%)
Mar 17, 2008 4.018 4.238 3.970 4.096 87,385,424 -0.11(-2.51%)
Mar 14, 2008 4.541 4.545 4.169 4.201 125,899,144 -0.32(-7.00%)
Mar 13, 2008 4.181 4.582 4.156 4.518 133,054,224 +0.27(+6.37%)
Mar 12, 2008 4.408 4.447 4.211 4.247 81,034,392 -0.12(-2.73%)
Mar 11, 2008 4.357 4.410 4.183 4.367 93,541,672 +0.14(+3.31%)
Mar 10, 2008 4.428 4.484 4.220 4.227 84,651,144 -0.26(-5.73%)
Mar 07, 2008 4.467 4.660 4.357 4.484 83,665,216 -0.07(-1.46%)
Mar 06, 2008 4.795 4.828 4.543 4.550 117,174,576 -0.30(-6.28%)
Mar 05, 2008 4.846 4.970 4.795 4.855 70,274,048 +0.06(+1.15%)
Mar 04, 2008 4.816 4.825 4.612 4.800 84,906,768 -0.05(-0.99%)
Mar 03, 2008 4.899 4.933 4.784 4.848 48,948,496 -0.06(-1.17%)
Feb 29, 2008 4.961 5.027 4.885 4.905 58,927,992 -0.14(-2.73%)
Feb 28, 2008 5.194 5.204 5.043 5.043 54,895,940 -0.20(-3.76%)
Feb 27, 2008 5.135 5.282 5.103 5.240 58,628,804 +0.08(+1.56%)
Feb 26, 2008 5.087 5.238 5.009 5.160 61,636,332 +0.04(+0.85%)
Feb 25, 2008 5.114 5.174 4.981 5.116 73,227,688 -0.00(-0.04%)
Feb 22, 2008 4.922 5.128 4.885 5.119 78,818,488 +0.24(+4.84%)
Feb 21, 2008 5.045 5.071 4.853 4.883 70,232,608 -0.11(-2.25%)
Feb 20, 2008 4.885 5.068 4.864 4.995 82,741,992 -0.04(-0.73%)
Feb 19, 2008 5.201 5.211 4.988 5.032 60,893,736 -0.08(-1.48%)
Feb 18, 2008 5.165 5.305 5.025 5.107 89,100,888 +0.00(+0.00%)
Feb 15, 2008 5.165 5.305 5.025 5.107 89,074,376 -0.08(-1.50%)
Feb 14, 2008 6.015 6.020 5.172 5.185 237,780,096 -1.01(-16.32%)
Feb 13, 2008 6.009 6.215 5.944 6.197 80,568,832 +0.23(+3.92%)
Feb 12, 2008 5.837 6.045 5.804 5.963 66,462,840 +0.21(+3.71%)
Feb 11, 2008 5.779 5.873 5.710 5.749 54,912,024 +0.02(+0.32%)
Feb 08, 2008 5.577 5.775 5.504 5.731 42,942,304 +0.10(+1.79%)
Feb 07, 2008 5.415 5.788 5.298 5.630 72,396,400 +0.06(+0.99%)
Feb 06, 2008 5.653 5.809 5.472 5.575 60,760,004 -0.02(-0.33%)
Feb 05, 2008 5.848 5.850 5.591 5.594 53,948,532 -0.37(-6.26%)
Feb 04, 2008 6.293 6.327 5.935 5.967 61,602,544 -0.19(-3.13%)
Feb 01, 2008 5.628 6.192 5.580 6.160 64,654,064 +0.52(+9.23%)
Jan 31, 2008 5.651 5.745 5.465 5.639 63,947,936 -0.14(-2.38%)
Jan 30, 2008 5.733 5.864 5.612 5.777 57,827,220 -0.05(-0.87%)
Jan 29, 2008 5.754 5.850 5.605 5.827 45,182,732 +0.17(+3.08%)
Jan 28, 2008 5.701 5.759 5.532 5.653 62,965,144 -0.07(-1.20%)
Jan 25, 2008 6.160 6.298 5.694 5.722 74,999,720 -0.21(-3.56%)
Jan 24, 2008 5.619 5.935 5.566 5.933 65,093,212 +0.42(+7.66%)
Jan 23, 2008 5.192 5.674 5.142 5.511 100,625,800 +0.08(+1.48%)
Jan 22, 2008 5.153 5.545 5.121 5.431 77,369,616 -0.27(-4.67%)
Jan 21, 2008 5.360 5.727 5.165 5.697 100,337,088 +0.00(+0.00%)
Jan 18, 2008 5.360 5.727 5.165 5.697 100,335,784 +0.35(+6.61%)
Jan 17, 2008 5.522 5.669 5.330 5.344 123,404,784 -0.09(-1.73%)
Jan 16, 2008 5.738 5.816 5.311 5.438 159,648,432 -0.69(-11.30%)
Jan 15, 2008 6.376 6.440 6.022 6.130 79,117,024 -0.49(-7.35%)
Jan 14, 2008 6.295 6.626 6.194 6.616 58,776,916 +0.41(+6.65%)
Jan 11, 2008 6.334 6.467 6.158 6.204 62,424,320 -0.28(-4.38%)
Jan 10, 2008 6.444 6.591 6.359 6.488 60,438,724 -0.14(-2.08%)
Jan 09, 2008 6.385 6.628 6.291 6.626 80,782,584 +0.33(+5.17%)
Jan 08, 2008 6.204 6.717 6.059 6.300 120,669,232 +0.13(+2.12%)
Jan 07, 2008 6.926 6.983 6.043 6.169 109,751,320 -0.71(-10.33%)
Jan 04, 2008 7.286 7.323 6.834 6.880 80,241,384 -0.63(-8.40%)
Jan 03, 2008 7.614 7.765 7.483 7.511 51,813,412 -0.06(-0.79%)
Jan 02, 2008 7.825 7.855 7.467 7.570 52,756,788 -0.23(-2.97%)
Jan 01, 2008 7.914 8.059 7.800 7.802 30,112,376 +0.00(+0.00%)
Dec 31, 2007 7.914 8.059 7.800 7.802 29,963,434 -0.18(-2.21%)
Dec 28, 2007 8.045 8.141 7.910 7.979 28,142,856 -0.08(-1.00%)
Dec 27, 2007 8.302 8.348 8.038 8.059 26,311,548 -0.26(-3.09%)
Dec 26, 2007 8.222 8.316 8.141 8.316 23,474,022 +0.11(+1.34%)
Dec 24, 2007 8.123 8.245 8.063 8.206 11,337,602 +0.14(+1.76%)
Dec 21, 2007 8.162 8.233 7.990 8.063 47,245,656 -0.00(-0.03%)
Dec 20, 2007 8.027 8.084 7.859 8.066 30,516,190 +0.17(+2.09%)
Dec 19, 2007 7.800 7.974 7.768 7.901 27,637,616 +0.07(+0.94%)
Dec 18, 2007 7.749 7.912 7.671 7.827 43,264,656 +0.19(+2.55%)
Dec 17, 2007 7.958 8.034 7.614 7.632 55,312,512 -0.41(-5.10%)
Dec 14, 2007 7.875 8.130 7.823 8.043 38,591,368 +0.13(+1.65%)
Dec 13, 2007 8.036 8.089 7.678 7.912 54,544,772 -0.22(-2.73%)
Dec 12, 2007 8.196 8.277 7.976 8.135 67,314,200 +0.27(+3.44%)
Dec 11, 2007 8.022 8.169 7.846 7.864 63,491,296 +0.01(+0.12%)
Dec 10, 2007 7.795 7.947 7.772 7.855 36,666,448 +0.08(+1.09%)
Dec 07, 2007 7.901 7.910 7.690 7.770 34,914,916 -0.10(-1.25%)
Dec 06, 2007 7.694 7.894 7.625 7.869 40,459,228 +0.16(+2.02%)
Dec 05, 2007 7.612 7.855 7.518 7.713 72,678,536 +0.38(+5.19%)
Dec 04, 2007 7.371 7.396 7.190 7.332 40,520,164 -0.01(-0.09%)
Dec 03, 2007 7.339 7.474 7.226 7.339 53,426,488 +0.11(+1.46%)
Nov 30, 2007 7.843 7.843 7.210 7.233 70,949,256 -0.36(-4.77%)
Nov 29, 2007 7.522 7.820 7.489 7.596 53,314,888 +0.06(+0.82%)
Nov 28, 2007 7.284 7.635 7.249 7.534 62,631,252 +0.47(+6.69%)
Nov 27, 2007 6.866 7.082 6.814 7.061 50,015,452 +0.29(+4.30%)
Nov 26, 2007 6.926 7.068 6.756 6.770 42,066,604 -0.16(-2.32%)
Nov 23, 2007 6.862 6.960 6.775 6.931 15,476,938 +0.12(+1.72%)
Nov 21, 2007 6.742 6.976 6.722 6.814 70,692,112 -0.07(-1.07%)
Nov 20, 2007 7.070 7.082 6.676 6.887 67,875,536 -0.05(-0.76%)
Nov 19, 2007 7.336 7.373 6.901 6.940 61,967,512 -0.50(-6.75%)
Nov 16, 2007 7.339 7.463 7.279 7.442 46,175,848 +0.16(+2.24%)
Nov 15, 2007 7.330 7.398 7.109 7.279 54,116,528 -0.10(-1.34%)
Nov 14, 2007 7.685 7.758 7.339 7.378 72,676,808 -0.12(-1.56%)
Nov 13, 2007 6.999 7.502 6.979 7.495 79,218,800 +0.61(+8.82%)
Nov 12, 2007 7.648 7.703 6.887 6.887 77,985,152 -0.76(-9.98%)
Nov 09, 2007 7.924 7.981 7.488 7.651 94,953,992 -0.11(-1.41%)
Nov 08, 2007 8.199 8.348 7.525 7.760 108,212,040 -0.52(-6.27%)
Nov 07, 2007 8.687 8.722 8.210 8.279 58,582,320 -0.41(-4.75%)
Nov 06, 2007 8.506 8.761 8.467 8.692 60,459,260 +0.27(+3.16%)
Nov 05, 2007 8.355 8.628 8.302 8.426 47,601,548 +0.00(+0.00%)
Nov 02, 2007 8.226 8.485 8.112 8.426 53,616,260 +0.31(+3.84%)
Nov 01, 2007 7.988 8.277 7.878 8.114 64,010,420 +0.00(+0.00%)
Oct 31, 2007 8.034 8.118 7.784 8.114 49,624,728 +0.13(+1.61%)
Oct 30, 2007 7.765 8.148 7.637 7.985 57,216,888 +0.28(+3.66%)
Oct 29, 2007 7.619 7.740 7.467 7.703 88,690,992 -0.19(-2.35%)
Oct 26, 2007 8.210 8.265 7.774 7.889 67,215,192 -0.07(-0.86%)
Oct 25, 2007 8.451 8.531 7.703 7.958 87,874,848 -0.76(-8.73%)
Oct 24, 2007 8.829 8.829 8.290 8.719 61,652,256 -0.31(-3.38%)
Oct 23, 2007 9.098 9.098 8.779 9.024 32,081,544 +0.04(+0.49%)
Oct 22, 2007 8.520 8.999 8.451 8.981 58,609,620 +0.41(+4.73%)
Oct 19, 2007 9.040 9.045 8.573 8.575 55,135,840 -0.49(-5.37%)
Oct 18, 2007 9.038 9.098 8.811 9.061 37,130,992 -0.01(-0.08%)
Oct 17, 2007 8.749 9.093 8.740 9.068 78,244,768 +0.65(+7.68%)
Oct 16, 2007 8.336 8.570 8.307 8.421 30,123,512 +0.08(+0.91%)
Oct 15, 2007 8.313 8.453 8.274 8.346 38,767,276 +0.06(+0.72%)
Oct 12, 2007 8.178 8.286 8.052 8.286 44,688,608 +0.20(+2.44%)
Oct 11, 2007 8.387 8.492 7.997 8.089 57,652,796 -0.38(-4.44%)
Oct 10, 2007 8.513 8.513 8.261 8.465 42,424,084 +0.01(+0.11%)
Oct 09, 2007 8.607 8.646 8.329 8.456 43,932,512 -0.15(-1.76%)
Oct 08, 2007 8.529 8.621 8.428 8.607 27,523,054 +0.14(+1.62%)
Oct 05, 2007 8.382 8.515 8.293 8.469 37,591,880 +0.22(+2.64%)
Oct 04, 2007 8.206 8.300 7.969 8.252 41,312,612 +0.04(+0.45%)
Oct 03, 2007 8.428 8.428 8.080 8.215 50,929,180 -0.36(-4.24%)
Oct 02, 2007 8.641 8.657 8.453 8.579 31,082,502 -0.08(-0.96%)
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.