Skip to main content

NVIDIA Corp (NQ: NVDA )

221.73 +10.84 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.99 13.08 12.75 12.88 13,212,972 -0.02(-0.14%)
Aug 30, 2012 13.12 13.16 12.83 12.89 8,375,680 -0.25(-1.89%)
Aug 29, 2012 13.11 13.23 13.08 13.14 6,820,984 -0.03(-0.21%)
Aug 27, 2012 13.39 13.43 13.16 13.17 9,286,999 -0.23(-1.71%)
Aug 24, 2012 13.13 13.46 13.11 13.40 9,471,685 +0.27(+2.06%)
Aug 23, 2012 13.41 13.42 13.08 13.13 10,324,691 -0.31(-2.29%)
Aug 22, 2012 13.33 13.49 13.28 13.44 8,541,005 +0.03(+0.21%)
Aug 21, 2012 13.49 13.57 13.27 13.41 9,268,045 -0.04(-0.27%)
Aug 20, 2012 13.40 13.46 13.24 13.45 8,563,659 +0.00(+0.00%)
Aug 17, 2012 13.56 13.56 13.33 13.45 8,442,018 -0.12(-0.88%)
Aug 16, 2012 13.41 13.61 13.36 13.56 10,101,920 +0.28(+2.07%)
Aug 15, 2012 13.44 13.55 13.22 13.29 16,191,005 -0.10(-0.75%)
Aug 14, 2012 13.64 13.66 13.34 13.39 10,591,286 -0.20(-1.49%)
Aug 13, 2012 13.44 13.60 13.38 13.59 12,180,869 +0.17(+1.29%)
Aug 10, 2012 13.86 13.97 13.24 13.42 34,835,476 -0.08(-0.61%)
Aug 09, 2012 13.08 13.53 13.06 13.50 22,288,966 +0.44(+3.37%)
Aug 08, 2012 12.98 13.20 12.94 13.06 14,083,134 +0.07(+0.57%)
Aug 07, 2012 13.01 13.12 12.91 12.99 11,093,397 +0.13(+1.00%)
Aug 06, 2012 12.71 12.92 12.69 12.86 9,813,499 +0.27(+2.11%)
Aug 03, 2012 12.53 12.72 12.23 12.59 8,894,843 +0.26(+2.08%)
Aug 02, 2012 12.22 12.52 12.02 12.34 10,021,601 +0.05(+0.37%)
Aug 01, 2012 12.50 12.62 12.23 12.29 9,149,956 -0.14(-1.11%)
Jul 31, 2012 12.23 12.60 12.22 12.43 10,562,964 +0.19(+1.58%)
Jul 30, 2012 12.37 12.53 12.13 12.23 9,902,775 -0.13(-1.08%)
Jul 27, 2012 12.11 12.41 12.02 12.37 10,255,968 +0.30(+2.47%)
Jul 26, 2012 12.23 12.37 11.98 12.07 9,218,818 +0.06(+0.46%)
Jul 25, 2012 11.75 12.13 11.69 12.01 11,305,407 +0.23(+1.95%)
Jul 24, 2012 11.93 12.00 11.64 11.78 9,565,067 -0.13(-1.08%)
Jul 23, 2012 11.44 11.99 11.32 11.91 12,300,720 +0.16(+1.37%)
Jul 20, 2012 12.03 12.11 11.63 11.75 12,286,817 -0.35(-2.88%)
Jul 19, 2012 12.07 12.26 11.99 12.10 10,978,387 +0.11(+0.96%)
Jul 18, 2012 11.33 12.15 11.27 11.99 16,779,486 +0.63(+5.58%)
Jul 17, 2012 11.60 11.67 11.16 11.35 12,187,797 -0.21(-1.79%)
Jul 16, 2012 11.45 11.66 11.34 11.56 9,108,761 +0.04(+0.32%)
Jul 13, 2012 11.39 11.58 11.32 11.52 8,832,567 +0.14(+1.25%)
Jul 12, 2012 11.44 11.46 11.28 11.38 12,861,254 -0.19(-1.67%)
Jul 11, 2012 11.80 11.95 11.52 11.57 13,216,853 -0.19(-1.64%)
Jul 10, 2012 12.00 12.36 11.67 11.77 13,947,231 -0.37(-3.03%)
Jul 09, 2012 12.22 12.28 12.03 12.13 8,344,295 -0.17(-1.34%)
Jul 06, 2012 12.45 12.48 12.16 12.30 10,426,070 -0.24(-1.90%)
Jul 05, 2012 12.58 12.64 12.34 12.54 7,628,972 -0.13(-1.01%)
Jul 03, 2012 12.34 12.69 12.34 12.67 5,974,948 +0.33(+2.64%)
Jul 02, 2012 12.75 12.76 12.24 12.34 15,842,898 -0.34(-2.71%)
Jun 29, 2012 12.44 12.71 12.43 12.68 16,793,122 +0.53(+4.38%)
Jun 28, 2012 11.95 12.22 11.85 12.15 14,869,780 +0.09(+0.76%)
Jun 27, 2012 11.69 12.14 11.69 12.06 13,784,777 +0.38(+3.22%)
Jun 26, 2012 11.62 11.77 11.45 11.68 11,907,071 +0.13(+1.11%)
Jun 25, 2012 11.94 11.98 11.51 11.55 13,460,552 -0.37(-3.12%)
Jun 22, 2012 11.93 12.07 11.77 11.93 23,571,668 +0.15(+1.25%)
Jun 21, 2012 12.34 12.34 11.76 11.78 14,065,348 -0.56(-4.57%)
Jun 20, 2012 12.27 12.57 12.20 12.34 26,496,136 +0.20(+1.62%)
Jun 19, 2012 11.85 12.33 11.79 12.15 26,162,532 +0.77(+6.73%)
Jun 18, 2012 11.20 11.47 11.11 11.38 8,280,249 +0.10(+0.89%)
Jun 15, 2012 11.12 11.29 11.02 11.28 10,500,261 +0.24(+2.16%)
Jun 14, 2012 11.16 11.25 10.93 11.04 16,064,695 -0.14(-1.23%)
Jun 13, 2012 11.47 11.50 11.12 11.18 13,474,962 -0.30(-2.64%)
Jun 12, 2012 11.38 11.59 11.36 11.48 13,514,077 +0.23(+2.04%)
Jun 11, 2012 11.48 11.68 11.22 11.25 22,854,722 +0.13(+1.16%)
Jun 08, 2012 10.95 11.16 10.93 11.12 10,094,998 +0.21(+1.93%)
Jun 07, 2012 11.54 11.60 10.90 10.91 14,348,495 -0.46(-4.04%)
Jun 06, 2012 11.16 11.40 11.08 11.37 10,050,333 +0.30(+2.69%)
Jun 05, 2012 10.71 11.11 10.71 11.07 9,948,354 +0.31(+2.86%)
Jun 04, 2012 11.05 11.11 10.67 10.77 11,790,622 -0.23(-2.09%)
Jun 01, 2012 11.17 11.28 10.98 11.00 12,012,028 -0.41(-3.62%)
May 31, 2012 11.54 11.58 11.26 11.41 9,756,786 -0.13(-1.11%)
May 30, 2012 11.55 11.63 11.33 11.54 10,345,231 -0.14(-1.18%)
May 29, 2012 11.56 11.75 11.52 11.67 8,442,891 +0.29(+2.58%)
May 25, 2012 11.11 11.47 11.11 11.38 10,671,096 +0.27(+2.39%)
May 24, 2012 11.48 11.50 11.03 11.11 14,175,758 -0.30(-2.65%)
May 23, 2012 11.02 11.44 10.85 11.42 13,503,616 +0.28(+2.47%)
May 22, 2012 11.27 11.29 10.98 11.14 11,171,852 -0.14(-1.22%)
May 21, 2012 11.11 11.33 11.03 11.28 11,338,574 +0.19(+1.74%)
May 18, 2012 11.64 11.69 11.03 11.09 15,453,790 -0.52(-4.51%)
May 17, 2012 11.74 11.85 11.61 11.61 9,134,998 -0.08(-0.67%)
May 16, 2012 11.95 12.09 11.66 11.69 12,815,534 -0.24(-2.04%)
May 15, 2012 12.05 12.32 11.88 11.93 16,341,818 -0.12(-0.99%)
May 14, 2012 12.02 12.23 11.78 12.05 11,916,304 -0.07(-0.61%)
May 11, 2012 12.34 12.56 12.08 12.12 39,098,900 +0.73(+6.36%)
May 10, 2012 11.59 11.61 11.22 11.40 16,257,433 -0.08(-0.72%)
May 09, 2012 11.23 11.57 11.12 11.48 14,180,372 +0.05(+0.40%)
May 08, 2012 11.34 11.51 11.14 11.44 12,592,940 -0.01(-0.08%)
May 07, 2012 11.45 11.65 11.35 11.44 16,462,928 +0.19(+1.71%)
May 04, 2012 11.52 11.58 11.25 11.25 14,851,959 -0.34(-2.93%)
May 03, 2012 11.82 11.89 11.52 11.59 11,427,742 -0.20(-1.71%)
May 02, 2012 12.10 12.14 11.73 11.79 18,631,798 -0.35(-2.87%)
May 01, 2012 11.87 12.27 11.87 12.14 11,132,112 +0.21(+1.77%)
Apr 30, 2012 11.85 12.00 11.77 11.93 7,143,893 +0.02(+0.15%)
Apr 27, 2012 12.00 12.06 11.78 11.91 12,948,255 -0.10(-0.84%)
Apr 26, 2012 12.00 12.11 11.91 12.01 14,687,465 +0.01(+0.08%)
Apr 25, 2012 11.94 12.10 11.72 12.00 19,805,870 +0.24(+2.03%)
Apr 24, 2012 12.18 12.28 11.70 11.77 19,885,132 -0.38(-3.10%)
Apr 23, 2012 12.08 12.19 11.85 12.14 19,237,460 -0.15(-1.20%)
Apr 20, 2012 12.61 12.65 12.26 12.29 13,882,114 -0.24(-1.94%)
Apr 19, 2012 12.56 13.04 12.47 12.53 18,171,464 -0.20(-1.55%)
Apr 18, 2012 12.78 12.85 12.57 12.73 10,916,473 -0.14(-1.07%)
Apr 17, 2012 12.88 13.03 12.82 12.87 12,548,910 +0.03(+0.21%)
Apr 16, 2012 13.09 13.12 12.63 12.84 12,620,591 -0.16(-1.20%)
Apr 13, 2012 13.35 13.42 12.99 13.00 8,480,146 -0.48(-3.54%)
Apr 12, 2012 13.18 13.55 13.12 13.47 10,483,427 +0.31(+2.37%)
Apr 11, 2012 13.17 13.45 13.12 13.16 10,159,112 +0.17(+1.27%)
Apr 10, 2012 13.20 13.38 12.93 13.00 12,812,165 -0.26(-1.94%)
Apr 09, 2012 13.22 13.30 13.00 13.25 9,955,995 -0.17(-1.30%)
Apr 05, 2012 13.46 13.63 13.38 13.43 10,243,677 -0.02(-0.14%)
Apr 04, 2012 13.63 13.80 13.36 13.45 13,507,806 -0.39(-2.85%)
Apr 03, 2012 14.17 14.19 13.77 13.84 11,725,744 -0.23(-1.63%)
Apr 02, 2012 14.10 14.22 13.87 14.07 11,095,099 -0.06(-0.42%)
Mar 30, 2012 14.10 14.22 13.90 14.13 14,362,591 +0.15(+1.08%)
Mar 29, 2012 13.90 14.09 13.72 13.98 10,152,059 +0.06(+0.46%)
Mar 28, 2012 13.78 14.10 13.68 13.91 24,309,488 +0.31(+2.29%)
Mar 27, 2012 13.56 13.77 13.54 13.60 11,439,499 +0.09(+0.68%)
Mar 26, 2012 13.48 13.57 13.35 13.51 7,851,160 +0.16(+1.20%)
Mar 23, 2012 13.22 13.39 13.12 13.35 8,592,982 +0.10(+0.73%)
Mar 22, 2012 13.17 13.36 13.13 13.25 11,581,184 -0.02(-0.14%)
Mar 21, 2012 13.22 13.39 13.07 13.27 12,743,557 +0.06(+0.42%)
Mar 20, 2012 13.36 13.36 13.10 13.22 12,247,110 -0.22(-1.64%)
Mar 19, 2012 13.47 13.54 13.37 13.44 11,042,674 +0.04(+0.27%)
Mar 16, 2012 13.39 13.45 13.32 13.40 11,668,022 +0.02(+0.14%)
Mar 15, 2012 13.23 13.45 13.18 13.38 10,415,726 +0.20(+1.50%)
Mar 14, 2012 13.57 13.60 13.14 13.18 20,039,560 -0.39(-2.87%)
Mar 13, 2012 13.45 13.65 13.38 13.57 15,074,386 +0.19(+1.41%)
Mar 12, 2012 13.66 13.75 13.35 13.39 8,170,273 -0.22(-1.59%)
Mar 09, 2012 13.68 13.78 13.53 13.60 10,019,482 -0.03(-0.24%)
Mar 08, 2012 13.63 13.78 13.56 13.63 11,736,058 +0.04(+0.30%)
Mar 07, 2012 13.58 13.65 13.40 13.59 12,039,285 +0.08(+0.61%)
Mar 06, 2012 13.48 13.59 13.27 13.51 12,839,523 -0.13(-0.94%)
Mar 05, 2012 14.01 14.04 13.54 13.64 14,024,001 -0.48(-3.38%)
Mar 02, 2012 13.95 14.32 13.95 14.12 18,633,654 +0.12(+0.85%)
Mar 01, 2012 13.96 14.16 13.90 14.00 12,256,045 +0.09(+0.66%)
Feb 29, 2012 14.12 14.35 13.90 13.90 18,774,478 -0.17(-1.17%)
Feb 28, 2012 14.20 14.36 13.92 14.07 19,064,264 -0.13(-0.91%)
Feb 27, 2012 14.31 14.37 13.99 14.20 20,300,468 -0.29(-2.03%)
Feb 24, 2012 14.65 14.67 14.43 14.49 9,988,870 -0.11(-0.75%)
Feb 23, 2012 14.55 14.68 14.32 14.60 8,824,529 +0.08(+0.57%)
Feb 22, 2012 14.55 14.90 14.50 14.52 13,413,255 -0.10(-0.66%)
Feb 21, 2012 14.54 14.98 14.51 14.62 14,114,664 +0.07(+0.47%)
Feb 17, 2012 15.11 15.21 14.41 14.55 27,797,548 -0.55(-3.65%)
Feb 16, 2012 13.82 15.22 13.77 15.10 51,440,504 +0.26(+1.73%)
Feb 15, 2012 15.04 15.51 14.80 14.84 30,198,656 -0.06(-0.43%)
Feb 14, 2012 14.82 15.03 14.69 14.90 12,359,171 +0.08(+0.56%)
Feb 13, 2012 14.96 15.02 14.52 14.82 16,634,083 +0.23(+1.60%)
Feb 10, 2012 14.81 14.87 14.51 14.59 11,993,121 -0.37(-2.48%)
Feb 09, 2012 15.15 15.23 14.93 14.96 15,306,857 -0.01(-0.06%)
Feb 08, 2012 14.45 15.25 14.37 14.97 23,088,212 +0.52(+3.62%)
Feb 07, 2012 14.43 14.53 14.19 14.45 11,176,068 +0.04(+0.29%)
Feb 06, 2012 14.45 14.46 14.28 14.40 7,595,348 -0.11(-0.79%)
Feb 03, 2012 14.43 14.64 14.40 14.52 13,498,427 +0.31(+2.16%)
Feb 02, 2012 13.78 14.27 13.64 14.21 18,964,970 +0.51(+3.72%)
Feb 01, 2012 13.71 13.86 13.52 13.70 11,658,910 +0.15(+1.08%)
Jan 31, 2012 13.62 13.63 13.32 13.56 9,764,933 -0.03(-0.20%)
Jan 30, 2012 13.45 13.65 13.24 13.58 10,857,660 -0.10(-0.74%)
Jan 27, 2012 13.42 13.76 13.31 13.68 12,261,686 +0.18(+1.36%)
Jan 26, 2012 13.83 13.99 13.43 13.50 21,782,330 -0.13(-0.94%)
Jan 25, 2012 13.34 13.67 12.96 13.63 34,706,844 -0.08(-0.60%)
Jan 24, 2012 13.32 13.77 13.31 13.71 19,804,780 +0.30(+2.26%)
Jan 23, 2012 13.06 13.42 12.89 13.41 15,327,937 +0.36(+2.74%)
Jan 20, 2012 13.15 13.31 13.01 13.05 14,879,926 -0.12(-0.91%)
Jan 19, 2012 12.94 13.19 12.80 13.17 16,566,595 +0.34(+2.65%)
Jan 18, 2012 12.65 12.93 12.58 12.83 17,232,990 +0.42(+3.40%)
Jan 17, 2012 12.79 12.79 12.39 12.41 17,083,214 -0.19(-1.53%)
Jan 13, 2012 12.85 12.88 12.54 12.60 13,739,137 -0.34(-2.62%)
Jan 12, 2012 13.05 13.06 12.66 12.94 17,769,856 -0.08(-0.63%)
Jan 11, 2012 13.17 13.29 12.97 13.02 13,191,106 -0.27(-2.00%)
Jan 10, 2012 13.55 13.56 13.20 13.29 14,881,423 -0.05(-0.41%)
Jan 09, 2012 13.35 13.60 13.25 13.34 13,844,130 +0.00(+0.00%)
Jan 06, 2012 13.49 13.50 13.19 13.34 14,536,103 -0.16(-1.16%)
Jan 05, 2012 12.97 13.56 12.91 13.50 15,350,591 +0.47(+3.59%)
Jan 04, 2012 12.89 13.09 12.78 13.03 9,462,051 +0.31(+2.45%)
Dec 30, 2011 12.82 12.91 12.70 12.72 5,092,734 -0.10(-0.79%)
Dec 29, 2011 12.71 12.85 12.53 12.82 5,743,344 +0.24(+1.90%)
Dec 28, 2011 12.90 12.93 12.57 12.58 6,372,789 -0.32(-2.49%)
Dec 27, 2011 12.95 13.11 12.87 12.90 5,330,951 -0.10(-0.78%)
Dec 23, 2011 13.20 13.22 12.89 13.01 6,781,136 +0.41(+3.28%)
Dec 21, 2011 12.68 12.82 12.34 12.59 14,936,834 -0.17(-1.29%)
Dec 20, 2011 12.35 12.80 12.35 12.76 11,099,501 +0.68(+5.66%)
Dec 19, 2011 12.45 12.60 12.03 12.07 12,618,808 -0.33(-2.63%)
Dec 16, 2011 12.45 12.69 12.34 12.40 16,866,164 +0.05(+0.37%)
Dec 15, 2011 12.67 12.76 12.33 12.35 11,847,484 -0.11(-0.88%)
Dec 14, 2011 12.86 12.93 12.33 12.46 17,324,632 -0.50(-3.89%)
Dec 13, 2011 13.51 13.68 12.89 12.97 14,059,195 -0.37(-2.75%)
Dec 12, 2011 13.38 13.44 13.09 13.34 15,613,668 -0.34(-2.48%)
Dec 09, 2011 13.38 13.79 13.19 13.68 15,141,177 +0.19(+1.43%)
Dec 08, 2011 13.79 14.01 13.44 13.48 13,387,701 -0.44(-3.16%)
Dec 07, 2011 13.91 14.02 13.63 13.92 13,892,428 -0.08(-0.59%)
Dec 06, 2011 14.29 14.32 13.86 14.01 15,568,927 -0.20(-1.42%)
Dec 05, 2011 14.67 14.68 14.09 14.21 17,560,974 -0.22(-1.53%)
Dec 02, 2011 14.68 14.73 14.29 14.43 14,886,762 -0.09(-0.63%)
Dec 01, 2011 14.23 14.56 14.16 14.52 14,430,222 +0.17(+1.22%)
Nov 30, 2011 14.10 14.38 13.98 14.35 19,888,444 +0.66(+4.83%)
Nov 29, 2011 13.59 13.86 13.46 13.68 16,981,952 +0.07(+0.54%)
Nov 28, 2011 13.31 13.81 13.31 13.61 18,811,748 +0.73(+5.63%)
Nov 25, 2011 13.08 13.38 12.85 12.89 11,075,910 -0.37(-2.77%)
Nov 23, 2011 13.69 13.79 13.24 13.25 22,482,068 -0.59(-4.24%)
Nov 22, 2011 13.57 13.91 13.50 13.84 35,069,900 +0.41(+3.08%)
Nov 21, 2011 12.58 13.56 12.39 13.43 36,227,756 +0.64(+5.02%)
Nov 18, 2011 12.98 12.98 12.64 12.78 13,660,243 -0.12(-0.92%)
Nov 17, 2011 13.35 13.39 12.67 12.90 17,909,826 -0.48(-3.57%)
Nov 16, 2011 13.40 13.76 13.34 13.38 13,956,797 -0.28(-2.02%)
Nov 15, 2011 13.35 13.75 13.32 13.66 13,772,246 +0.17(+1.29%)
Nov 14, 2011 13.75 13.89 13.45 13.48 13,626,444 -0.27(-1.94%)
Nov 11, 2011 13.66 13.86 12.91 13.75 47,721,108 +0.47(+3.52%)
Nov 10, 2011 13.46 13.60 12.95 13.28 26,870,262 +0.14(+1.05%)
Nov 09, 2011 13.52 13.69 13.09 13.14 14,494,361 -0.70(-5.04%)
Nov 08, 2011 13.70 13.92 13.48 13.84 14,974,091 +0.31(+2.31%)
Nov 07, 2011 13.50 13.73 13.22 13.53 16,710,873 -0.07(-0.54%)
Nov 04, 2011 13.33 13.65 13.12 13.60 17,847,478 +0.16(+1.16%)
Nov 03, 2011 12.82 13.47 12.48 13.45 20,395,570 +0.77(+6.04%)
Nov 02, 2011 13.03 13.10 12.42 12.68 26,177,198 -0.22(-1.74%)
Nov 01, 2011 13.09 13.12 12.78 12.90 21,540,240 -0.68(-5.00%)
Oct 31, 2011 13.86 13.94 13.58 13.58 14,163,647 -0.73(-5.13%)
Oct 28, 2011 13.88 14.45 13.84 14.32 13,352,254 +0.32(+2.29%)
Oct 27, 2011 13.91 14.13 13.60 14.00 15,736,969 +0.58(+4.31%)
Oct 26, 2011 13.52 13.59 13.03 13.42 13,703,321 +0.16(+1.18%)
Oct 25, 2011 13.59 13.70 13.23 13.26 15,738,425 -0.52(-3.80%)
Oct 24, 2011 13.34 14.00 13.32 13.79 14,579,635 +0.50(+3.73%)
Oct 21, 2011 13.39 13.61 13.07 13.29 17,121,432 +0.06(+0.49%)
Oct 20, 2011 13.55 13.60 12.70 13.23 26,974,280 -0.70(-5.01%)
Oct 19, 2011 14.23 14.47 13.88 13.92 15,181,169 -0.28(-2.00%)
Oct 18, 2011 13.64 14.24 13.56 14.21 16,094,599 +0.50(+3.62%)
Oct 17, 2011 14.26 14.26 13.64 13.71 16,663,380 -0.72(-4.96%)
Oct 14, 2011 14.44 14.58 14.08 14.43 19,144,558 +0.24(+1.68%)
Oct 13, 2011 13.34 14.22 13.31 14.19 23,258,412 +0.78(+5.82%)
Oct 12, 2011 13.68 13.68 13.40 13.41 16,671,571 -0.01(-0.07%)
Oct 11, 2011 13.45 13.68 13.37 13.42 22,229,344 -0.15(-1.08%)
Oct 10, 2011 13.21 13.56 13.18 13.56 14,541,753 +0.58(+4.45%)
Oct 07, 2011 12.80 13.18 12.54 12.99 21,985,102 +0.24(+1.87%)
Oct 06, 2011 12.67 12.78 12.31 12.75 21,061,060 +0.49(+3.97%)
Oct 05, 2011 11.81 12.37 11.57 12.26 23,335,450 +0.42(+3.57%)
Oct 04, 2011 10.57 11.84 10.53 11.84 37,073,388 +1.00(+9.23%)
Oct 03, 2011 11.33 11.69 10.84 10.84 25,867,562 -0.64(-5.60%)
Sep 30, 2011 11.82 11.89 11.46 11.48 18,479,878 -0.53(-4.43%)
Sep 29, 2011 12.54 12.75 11.70 12.01 23,600,488 -0.30(-2.46%)
Sep 28, 2011 12.73 13.05 12.11 12.32 33,664,208 -0.39(-3.03%)
Sep 27, 2011 13.01 13.12 12.60 12.70 21,282,870 +0.02(+0.15%)
Sep 26, 2011 12.81 12.85 12.11 12.68 26,463,932 +0.03(+0.22%)
Sep 23, 2011 12.33 13.01 12.25 12.66 27,560,828 +0.26(+2.07%)
Sep 22, 2011 12.76 12.78 12.16 12.40 35,762,260 -0.88(-6.60%)
Sep 21, 2011 13.61 13.84 13.27 13.28 19,477,918 -0.26(-1.93%)
Sep 20, 2011 14.07 14.12 13.47 13.54 21,564,184 -0.36(-2.58%)
Sep 19, 2011 13.95 14.05 13.54 13.90 26,280,404 -0.29(-2.07%)
Sep 16, 2011 14.25 14.78 14.12 14.19 37,905,680 -0.03(-0.23%)
Sep 15, 2011 14.34 14.41 14.10 14.22 20,494,158 +0.20(+1.41%)
Sep 14, 2011 13.68 14.20 13.68 14.02 42,134,308 +0.69(+5.16%)
Sep 13, 2011 13.15 13.40 12.95 13.34 23,111,192 +0.29(+2.25%)
Sep 12, 2011 12.56 13.15 12.56 13.04 24,947,152 +0.30(+2.38%)
Sep 09, 2011 12.90 13.25 12.63 12.74 23,693,392 -0.28(-2.12%)
Sep 08, 2011 12.95 13.26 12.80 13.01 23,974,428 -0.06(-0.49%)
Sep 07, 2011 13.08 13.44 12.72 13.08 43,736,528 +0.98(+8.12%)
Sep 06, 2011 11.47 12.12 11.36 12.10 18,891,230 +0.24(+2.01%)
Sep 02, 2011 11.91 12.08 11.77 11.86 12,839,301 -0.33(-2.71%)
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.