Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 0.3149 0.3203 0.3126 0.3201 349,990,720 +0.00(+1.42%)
Mar 27, 2013 0.3106 0.3173 0.3099 0.3156 255,456,208 +0.00(+1.20%)
Mar 26, 2013 0.3104 0.3121 0.3091 0.3119 233,017,600 +0.00(+0.73%)
Mar 25, 2013 0.3131 0.3134 0.3074 0.3096 362,819,936 -0.00(-0.56%)
Mar 22, 2013 0.3109 0.3126 0.3096 0.3114 232,951,584 +0.00(+0.48%)
Mar 21, 2013 0.3131 0.3136 0.3094 0.3099 339,726,624 -0.00(-1.58%)
Mar 20, 2013 0.3141 0.3159 0.3112 0.3149 341,287,776 +0.00(+1.20%)
Mar 19, 2013 0.3134 0.3149 0.3089 0.3111 355,489,248 -0.00(-0.64%)
Mar 18, 2013 0.3134 0.3161 0.3109 0.3131 298,924,576 -0.00(-0.71%)
Mar 15, 2013 0.3181 0.3181 0.3141 0.3154 356,523,296 -0.00(-0.86%)
Mar 14, 2013 0.3198 0.3208 0.3161 0.3181 384,089,152 +0.00(+0.08%)
Mar 13, 2013 0.3178 0.3232 0.3149 0.3178 486,838,080 +0.00(+0.00%)
Mar 12, 2013 0.3164 0.3188 0.3134 0.3178 311,482,528 +0.00(+0.35%)
Mar 11, 2013 0.3166 0.3181 0.3141 0.3167 300,361,312 -0.00(-0.98%)
Mar 08, 2013 0.3191 0.3213 0.3176 0.3198 246,989,680 +0.00(+0.47%)
Mar 07, 2013 0.3208 0.3241 0.3165 0.3183 315,468,800 -0.00(-0.23%)
Mar 06, 2013 0.3213 0.3243 0.3176 0.3191 343,631,872 -0.00(-0.08%)
Mar 05, 2013 0.3176 0.3198 0.3160 0.3193 366,851,936 +0.00(+1.15%)
Mar 04, 2013 0.3149 0.3187 0.3124 0.3157 354,403,200 -0.00(-0.43%)
Mar 01, 2013 0.3136 0.3181 0.3107 0.3171 390,192,992 +0.00(+0.40%)
Feb 28, 2013 0.3169 0.3206 0.3139 0.3159 592,604,544 +0.00(+0.48%)
Feb 27, 2013 0.3086 0.3166 0.3079 0.3144 477,956,448 +0.01(+1.86%)
Feb 26, 2013 0.3056 0.3102 0.3046 0.3086 488,501,696 +0.00(+0.58%)
Feb 25, 2013 0.3131 0.3156 0.3063 0.3068 645,863,744 -0.01(-1.76%)
Feb 22, 2013 0.3086 0.3126 0.3068 0.3123 370,963,520 +0.01(+1.87%)
Feb 21, 2013 0.3083 0.3118 0.3058 0.3066 581,686,400 -0.00(-0.73%)
Feb 20, 2013 0.3143 0.3193 0.3078 0.3088 714,582,400 -0.00(-1.39%)
Feb 19, 2013 0.3178 0.3180 0.3113 0.3132 434,505,824 -0.00(-1.38%)
Feb 15, 2013 0.3168 0.3190 0.3106 0.3176 735,494,400 +0.00(+0.01%)
Feb 14, 2013 0.3043 0.3178 0.3006 0.3175 883,920,192 +0.01(+2.91%)
Feb 13, 2013 0.3103 0.3159 0.3076 0.3086 856,369,088 -0.00(-0.48%)
Feb 12, 2013 0.3092 0.3134 0.3088 0.3101 278,415,776 -0.00(-0.64%)
Feb 11, 2013 0.3111 0.3152 0.3081 0.3121 409,209,184 +0.00(+1.13%)
Feb 08, 2013 0.3086 0.3111 0.3066 0.3086 307,929,632 +0.00(+0.65%)
Feb 07, 2013 0.3068 0.3093 0.3036 0.3066 440,968,448 -0.00(-0.41%)
Feb 06, 2013 0.3028 0.3103 0.3011 0.3078 531,857,280 +0.00(+1.48%)
Feb 04, 2013 0.3068 0.3131 0.3031 0.3033 512,873,376 -0.01(-1.70%)
Feb 01, 2013 0.3083 0.3096 0.3058 0.3086 289,462,432 +0.00(+0.90%)
Jan 31, 2013 0.3073 0.3108 0.3038 0.3058 471,581,760 -0.00(-0.49%)
Jan 30, 2013 0.3081 0.3123 0.3062 0.3073 288,223,488 -0.00(-0.16%)
Jan 29, 2013 0.3133 0.3141 0.3066 0.3078 389,728,320 -0.01(-2.14%)
Jan 28, 2013 0.3111 0.3166 0.3103 0.3146 423,420,768 +0.00(+1.61%)
Jan 25, 2013 0.3046 0.3098 0.3031 0.3096 394,787,680 +0.01(+1.80%)
Jan 24, 2013 0.3016 0.3053 0.3001 0.3041 397,854,176 +0.00(+0.49%)
Jan 23, 2013 0.3031 0.3033 0.2993 0.3026 422,721,920 +0.00(+0.17%)
Jan 22, 2013 0.3033 0.3061 0.3006 0.3021 308,901,472 -0.00(-0.49%)
Jan 18, 2013 0.3056 0.3056 0.2998 0.3036 397,981,760 -0.00(-0.65%)
Jan 17, 2013 0.3026 0.3068 0.3018 0.3056 582,015,424 +0.00(+1.32%)
Jan 16, 2013 0.2983 0.3041 0.2983 0.3016 338,118,336 +0.00(+0.92%)
Jan 15, 2013 0.3028 0.3028 0.2971 0.2988 376,677,056 -0.01(-1.80%)
Jan 14, 2013 0.3066 0.3066 0.3008 0.3043 306,356,160 -0.00(-0.08%)
Jan 11, 2013 0.3063 0.3066 0.3016 0.3046 514,302,944 -0.00(-0.16%)
Jan 10, 2013 0.3073 0.3088 0.3033 0.3051 507,482,176 +0.00(+0.16%)
Jan 09, 2013 0.3141 0.3156 0.3026 0.3046 696,551,040 -0.01(-2.25%)
Jan 08, 2013 0.3193 0.3203 0.3093 0.3116 467,253,120 -0.01(-2.18%)
Jan 07, 2013 0.3278 0.3288 0.3163 0.3185 612,078,400 -0.01(-2.89%)
Jan 04, 2013 0.3180 0.3290 0.3170 0.3280 526,221,856 +0.01(+3.30%)
Jan 03, 2013 0.3173 0.3210 0.3138 0.3175 299,546,528 +0.00(+0.08%)
Jan 02, 2013 0.3151 0.3175 0.3121 0.3173 479,892,352 +0.01(+3.75%)
Dec 31, 2012 0.3008 0.3071 0.3001 0.3058 324,276,832 +0.00(+1.32%)
Dec 28, 2012 0.3006 0.3066 0.3001 0.3018 221,086,032 -0.00(-0.49%)
Dec 27, 2012 0.3058 0.3063 0.2998 0.3033 300,454,912 -0.00(-0.65%)
Dec 26, 2012 0.3048 0.3098 0.3041 0.3053 197,171,168 -0.00(-0.08%)
Dec 24, 2012 0.3078 0.3088 0.3046 0.3056 127,808,040 -0.00(-0.81%)
Dec 21, 2012 0.3111 0.3111 0.3048 0.3081 463,228,896 -0.01(-2.29%)
Dec 20, 2012 0.3168 0.3170 0.3118 0.3153 335,069,312 -0.00(-0.08%)
Dec 19, 2012 0.3156 0.3193 0.3143 0.3156 459,556,160 +0.00(+0.72%)
Dec 18, 2012 0.3128 0.3168 0.3118 0.3133 417,352,032 +0.00(+0.20%)
Dec 17, 2012 0.3133 0.3151 0.3081 0.3127 446,163,104 -0.00(-0.44%)
Dec 14, 2012 0.3138 0.3173 0.3116 0.3141 339,407,136 +0.00(+0.48%)
Dec 13, 2012 0.3118 0.3185 0.3096 0.3126 378,386,240 +0.00(+0.08%)
Dec 12, 2012 0.3166 0.3183 0.3111 0.3123 400,285,536 -0.00(-1.03%)
Dec 11, 2012 0.3093 0.3195 0.3086 0.3156 818,518,848 +0.01(+2.35%)
Dec 10, 2012 0.2983 0.3106 0.2976 0.3083 514,777,440 +0.01(+3.39%)
Dec 07, 2012 0.2991 0.3006 0.2948 0.2982 339,044,288 -0.00(-0.21%)
Dec 06, 2012 0.2976 0.3008 0.2965 0.2988 413,803,968 +0.00(+0.17%)
Dec 05, 2012 0.2993 0.3013 0.2941 0.2983 634,397,760 -0.00(-1.11%)
Dec 04, 2012 0.2936 0.3023 0.2919 0.3017 529,231,520 +0.00(+1.04%)
Nov 30, 2012 0.3001 0.3023 0.2968 0.2986 461,543,808 -0.00(-0.58%)
Nov 29, 2012 0.3063 0.3078 0.2993 0.3003 489,765,856 -0.01(-1.79%)
Nov 28, 2012 0.3021 0.3073 0.2983 0.3058 399,210,688 +0.00(+0.86%)
Nov 27, 2012 0.3008 0.3078 0.2983 0.3032 452,398,432 +0.00(+0.41%)
Nov 26, 2012 0.2973 0.3028 0.2968 0.3020 365,401,760 +0.01(+1.72%)
Nov 23, 2012 0.2961 0.3003 0.2945 0.2968 277,541,760 +0.00(+0.68%)
Nov 21, 2012 0.2866 0.2956 0.2864 0.2948 423,242,752 +0.01(+2.87%)
Nov 20, 2012 0.2889 0.2901 0.2836 0.2866 337,705,088 -0.01(-1.77%)
Nov 19, 2012 0.2891 0.2928 0.2856 0.2918 405,048,672 +0.01(+2.80%)
Nov 16, 2012 0.2891 0.2901 0.2781 0.2838 626,070,208 -0.01(-1.81%)
Nov 15, 2012 0.2896 0.2970 0.2871 0.2891 467,791,776 +0.00(+0.43%)
Nov 14, 2012 0.2968 0.2998 0.2876 0.2878 620,738,368 -0.01(-2.45%)
Nov 13, 2012 0.2958 0.3025 0.2948 0.2951 493,272,512 -0.00(-0.71%)
Nov 12, 2012 0.3045 0.3058 0.2943 0.2972 645,144,512 -0.01(-2.26%)
Nov 09, 2012 0.3180 0.3216 0.3030 0.3040 848,326,464 -0.01(-3.86%)
Nov 08, 2012 0.3180 0.3262 0.3155 0.3163 839,322,432 +0.00(+0.56%)
Nov 07, 2012 0.3220 0.3240 0.3130 0.3145 325,384,832 -0.01(-3.08%)
Nov 06, 2012 0.3247 0.3255 0.3190 0.3245 351,634,496 -0.00(-0.08%)
Nov 05, 2012 0.3108 0.3260 0.3108 0.3247 445,843,680 +0.01(+4.24%)
Nov 02, 2012 0.3163 0.3167 0.3095 0.3115 257,307,408 -0.00(-0.48%)
Nov 01, 2012 0.3003 0.3133 0.3000 0.3130 474,338,400 +0.01(+4.80%)
Oct 31, 2012 0.3018 0.3043 0.2980 0.2987 347,873,600 -0.00(-0.62%)
Oct 26, 2012 0.3043 0.3005 0.3005 0.3005 390,298,016 -0.00(-1.07%)
Oct 25, 2012 0.3060 0.3093 0.3025 0.3038 308,080,000 +0.00(+0.08%)
Oct 24, 2012 0.3095 0.3108 0.3005 0.3035 333,700,640 -0.00(-1.30%)
Oct 23, 2012 0.2958 0.3095 0.2951 0.3075 575,304,960 +0.01(+1.86%)
Oct 19, 2012 0.3160 0.3182 0.3002 0.3019 711,449,088 -0.02(-5.87%)
Oct 18, 2012 0.3250 0.3250 0.3194 0.3207 255,374,480 -0.00(-1.53%)
Oct 17, 2012 0.3242 0.3272 0.3210 0.3257 392,678,208 -0.00(-0.76%)
Oct 16, 2012 0.3217 0.3292 0.3187 0.3282 368,563,808 +0.01(+2.89%)
Oct 15, 2012 0.3155 0.3192 0.3118 0.3190 250,168,224 +0.00(+1.27%)
Oct 12, 2012 0.3155 0.3180 0.3130 0.3150 261,309,504 -0.00(-0.86%)
Oct 11, 2012 0.3190 0.3200 0.3153 0.3177 321,274,400 +0.00(+0.55%)
Oct 10, 2012 0.3200 0.3215 0.3148 0.3160 327,332,992 -0.01(-1.71%)
Oct 09, 2012 0.3280 0.3290 0.3205 0.3215 367,227,392 -0.01(-2.13%)
Oct 08, 2012 0.3305 0.3320 0.3260 0.3285 241,163,024 -0.00(-0.98%)
Oct 05, 2012 0.3407 0.3442 0.3305 0.3317 484,208,544 -0.01(-2.35%)
Oct 04, 2012 0.3260 0.3417 0.3242 0.3397 503,796,384 +0.01(+4.49%)
Oct 03, 2012 0.3292 0.3302 0.3235 0.3251 431,889,184 -0.00(-1.03%)
Oct 02, 2012 0.3295 0.3295 0.3247 0.3285 294,296,000 +0.00(+0.42%)
Oct 01, 2012 0.3342 0.3362 0.3260 0.3271 505,429,344 -0.01(-1.69%)
Sep 28, 2012 0.3297 0.3375 0.3254 0.3327 486,670,752 +0.00(+0.49%)
Sep 27, 2012 0.3295 0.3317 0.3267 0.3311 560,210,752 +0.00(+0.72%)
Sep 26, 2012 0.3332 0.3333 0.3247 0.3287 437,844,256 -0.01(-1.72%)
Sep 25, 2012 0.3452 0.3467 0.3340 0.3345 482,679,456 -0.01(-1.83%)
Sep 24, 2012 0.3355 0.3412 0.3348 0.3407 358,678,880 -0.00(-0.04%)
Sep 21, 2012 0.3399 0.3429 0.3387 0.3408 340,939,520 +0.00(+0.40%)
Sep 20, 2012 0.3412 0.3429 0.3367 0.3394 321,353,504 -0.00(-0.73%)
Sep 19, 2012 0.3387 0.3467 0.3347 0.3419 453,006,048 +0.00(+1.18%)
Sep 18, 2012 0.3320 0.3419 0.3316 0.3379 360,803,168 +0.00(+0.67%)
Sep 17, 2012 0.3459 0.3459 0.3320 0.3357 494,514,656 -0.01(-2.75%)
Sep 14, 2012 0.3409 0.3512 0.3409 0.3452 340,271,680 +0.00(+1.21%)
Sep 13, 2012 0.3419 0.3432 0.3347 0.3411 434,808,832 +0.00(+0.63%)
Sep 12, 2012 0.3379 0.3407 0.3347 0.3389 323,369,344 +0.00(+1.12%)
Sep 11, 2012 0.3310 0.3404 0.3297 0.3352 383,714,272 +0.00(+1.20%)
Sep 10, 2012 0.3335 0.3382 0.3305 0.3312 371,983,264 -0.00(-0.90%)
Sep 07, 2012 0.3337 0.3365 0.3230 0.3342 782,983,680 -0.01(-2.40%)
Sep 06, 2012 0.3347 0.3514 0.3345 0.3424 658,849,088 +0.01(+3.08%)
Sep 05, 2012 0.3325 0.3372 0.3287 0.3322 481,386,528 +0.00(+0.34%)
Sep 04, 2012 0.3442 0.3454 0.3280 0.3311 696,056,256 -0.02(-5.38%)
Aug 31, 2012 0.3529 0.3554 0.3464 0.3499 486,220,192 -0.00(-0.14%)
Aug 30, 2012 0.3564 0.3577 0.3487 0.3504 308,214,144 -0.01(-1.89%)
Aug 29, 2012 0.3562 0.3594 0.3554 0.3572 251,003,360 -0.00(-0.21%)
Aug 27, 2012 0.3639 0.3649 0.3577 0.3579 341,749,504 -0.01(-1.71%)
Aug 24, 2012 0.3569 0.3659 0.3562 0.3641 348,545,696 +0.01(+2.06%)
Aug 23, 2012 0.3644 0.3646 0.3554 0.3568 379,935,232 -0.01(-2.29%)
Aug 22, 2012 0.3621 0.3666 0.3609 0.3651 314,297,888 +0.00(+0.21%)
Aug 21, 2012 0.3666 0.3689 0.3606 0.3644 341,052,000 -0.00(-0.27%)
Aug 20, 2012 0.3641 0.3659 0.3599 0.3654 315,131,520 +0.00(+0.00%)
Aug 17, 2012 0.3686 0.3686 0.3621 0.3654 310,655,264 -0.00(-0.88%)
Aug 16, 2012 0.3644 0.3697 0.3631 0.3686 371,737,536 +0.01(+2.07%)
Aug 15, 2012 0.3651 0.3681 0.3593 0.3611 595,807,936 -0.00(-0.75%)
Aug 14, 2012 0.3706 0.3711 0.3624 0.3639 389,745,536 -0.01(-1.49%)
Aug 13, 2012 0.3651 0.3696 0.3636 0.3694 448,240,128 +0.00(+1.29%)
Aug 10, 2012 0.3766 0.3796 0.3599 0.3647 1,281,900,288 -0.00(-0.60%)
Aug 09, 2012 0.3554 0.3676 0.3549 0.3669 820,204,992 +0.01(+3.37%)
Aug 08, 2012 0.3527 0.3587 0.3517 0.3549 518,241,024 +0.00(+0.57%)
Aug 07, 2012 0.3537 0.3567 0.3509 0.3529 408,222,592 +0.00(+1.00%)
Aug 06, 2012 0.3454 0.3512 0.3449 0.3494 361,124,032 +0.01(+2.11%)
Aug 03, 2012 0.3404 0.3457 0.3325 0.3422 327,318,688 +0.01(+2.08%)
Aug 02, 2012 0.3322 0.3402 0.3267 0.3352 368,781,920 +0.00(+0.37%)
Aug 01, 2012 0.3397 0.3429 0.3325 0.3340 336,706,496 -0.00(-1.11%)
Jul 31, 2012 0.3325 0.3424 0.3320 0.3377 388,703,328 +0.01(+1.58%)
Jul 30, 2012 0.3362 0.3404 0.3297 0.3325 364,409,248 -0.00(-1.08%)
Jul 27, 2012 0.3292 0.3372 0.3267 0.3361 377,406,272 +0.01(+2.47%)
Jul 26, 2012 0.3325 0.3362 0.3255 0.3280 339,240,512 +0.00(+0.46%)
Jul 25, 2012 0.3192 0.3297 0.3177 0.3265 416,024,256 +0.01(+1.95%)
Jul 24, 2012 0.3242 0.3262 0.3164 0.3202 351,982,016 -0.00(-1.08%)
Jul 23, 2012 0.3110 0.3259 0.3075 0.3237 452,650,528 +0.00(+1.37%)
Jul 20, 2012 0.3270 0.3292 0.3160 0.3194 452,138,912 -0.01(-2.88%)
Jul 19, 2012 0.3280 0.3332 0.3257 0.3288 403,990,368 +0.00(+0.96%)
Jul 18, 2012 0.3078 0.3302 0.3063 0.3257 617,463,296 +0.02(+5.58%)
Jul 17, 2012 0.3153 0.3170 0.3033 0.3085 448,495,104 -0.01(-1.79%)
Jul 16, 2012 0.3113 0.3167 0.3083 0.3141 335,190,560 +0.00(+0.32%)
Jul 13, 2012 0.3095 0.3146 0.3075 0.3131 325,026,976 +0.00(+1.25%)
Jul 12, 2012 0.3110 0.3115 0.3064 0.3093 473,277,440 -0.01(-1.67%)
Jul 11, 2012 0.3207 0.3247 0.3130 0.3145 486,363,008 -0.01(-1.64%)
Jul 10, 2012 0.3262 0.3360 0.3172 0.3197 513,239,968 -0.01(-3.03%)
Jul 09, 2012 0.3322 0.3337 0.3270 0.3297 307,059,232 -0.00(-1.34%)
Jul 06, 2012 0.3382 0.3392 0.3305 0.3342 383,665,824 -0.01(-1.90%)
Jul 05, 2012 0.3419 0.3434 0.3355 0.3407 280,736,288 -0.00(-1.01%)
Jul 03, 2012 0.3355 0.3449 0.3352 0.3442 219,870,336 +0.01(+2.64%)
Jul 02, 2012 0.3464 0.3467 0.3327 0.3353 582,998,016 -0.01(-2.71%)
Jun 29, 2012 0.3379 0.3454 0.3377 0.3447 617,965,056 +0.01(+4.38%)
Jun 28, 2012 0.3247 0.3322 0.3220 0.3302 547,188,544 +0.00(+0.76%)
Jun 27, 2012 0.3177 0.3300 0.3177 0.3277 507,261,888 +0.01(+3.22%)
Jun 26, 2012 0.3158 0.3197 0.3113 0.3175 438,164,736 +0.00(+1.11%)
Jun 25, 2012 0.3245 0.3255 0.3128 0.3140 495,330,816 -0.01(-3.12%)
Jun 22, 2012 0.3242 0.3280 0.3197 0.3241 867,406,720 +0.00(+1.25%)
Jun 21, 2012 0.3352 0.3352 0.3195 0.3201 517,586,528 -0.02(-4.57%)
Jun 20, 2012 0.3335 0.3417 0.3315 0.3355 975,023,360 +0.01(+1.62%)
Jun 19, 2012 0.3220 0.3350 0.3205 0.3301 962,747,136 +0.02(+6.73%)
Jun 18, 2012 0.3043 0.3118 0.3018 0.3093 304,702,400 +0.00(+0.90%)
Jun 15, 2012 0.3023 0.3068 0.2995 0.3065 386,395,968 +0.01(+2.16%)
Jun 14, 2012 0.3033 0.3058 0.2970 0.3000 591,159,872 -0.00(-1.23%)
Jun 13, 2012 0.3118 0.3125 0.3023 0.3038 495,861,088 -0.01(-2.64%)
Jun 12, 2012 0.3093 0.3150 0.3088 0.3120 497,300,480 +0.01(+2.04%)
Jun 11, 2012 0.3120 0.3175 0.3050 0.3058 841,024,064 +0.00(+1.16%)
Jun 08, 2012 0.2975 0.3033 0.2970 0.3023 371,482,816 +0.01(+1.93%)
Jun 07, 2012 0.3135 0.3153 0.2963 0.2965 528,005,984 -0.01(-4.04%)
Jun 06, 2012 0.3033 0.3098 0.3010 0.3090 369,839,200 +0.01(+2.69%)
Jun 05, 2012 0.2911 0.3018 0.2911 0.3009 366,086,496 +0.01(+2.86%)
Jun 04, 2012 0.3003 0.3020 0.2901 0.2926 433,879,584 -0.01(-2.09%)
Jun 01, 2012 0.3035 0.3065 0.2983 0.2988 442,027,008 -0.01(-3.62%)
May 31, 2012 0.3135 0.3148 0.3060 0.3100 359,037,056 -0.00(-1.11%)
May 30, 2012 0.3138 0.3160 0.3080 0.3135 380,691,040 -0.00(-1.18%)
May 29, 2012 0.3143 0.3192 0.3130 0.3172 310,687,424 +0.01(+2.58%)
May 25, 2012 0.3018 0.3118 0.3018 0.3093 392,682,464 +0.01(+2.39%)
May 24, 2012 0.3120 0.3125 0.2998 0.3020 521,649,472 -0.01(-2.65%)
May 23, 2012 0.2995 0.3108 0.2949 0.3103 496,915,520 +0.01(+2.47%)
May 22, 2012 0.3063 0.3068 0.2983 0.3028 411,109,632 -0.00(-1.22%)
May 21, 2012 0.3018 0.3080 0.2997 0.3065 417,244,800 +0.01(+1.74%)
May 18, 2012 0.3163 0.3177 0.2998 0.3013 568,679,360 -0.01(-4.51%)
May 17, 2012 0.3190 0.3220 0.3155 0.3155 336,156,032 -0.00(-0.67%)
May 16, 2012 0.3247 0.3285 0.3167 0.3176 471,594,976 -0.01(-2.04%)
May 15, 2012 0.3275 0.3347 0.3227 0.3242 601,357,632 -0.00(-0.99%)
May 14, 2012 0.3267 0.3325 0.3200 0.3275 438,504,512 -0.00(-0.61%)
May 11, 2012 0.3355 0.3412 0.3282 0.3295 1,438,788,608 +0.02(+6.36%)
May 10, 2012 0.3150 0.3155 0.3048 0.3098 598,252,416 -0.00(-0.72%)
May 09, 2012 0.3053 0.3145 0.3023 0.3120 521,819,264 +0.00(+0.40%)
May 08, 2012 0.3083 0.3128 0.3028 0.3108 463,403,840 -0.00(-0.08%)
May 07, 2012 0.3113 0.3165 0.3085 0.3110 605,814,336 +0.01(+1.71%)
May 04, 2012 0.3130 0.3148 0.3058 0.3058 546,532,800 -0.01(-2.93%)
May 03, 2012 0.3212 0.3231 0.3130 0.3150 420,526,080 -0.01(-1.71%)
May 02, 2012 0.3287 0.3300 0.3187 0.3205 685,625,920 -0.01(-2.87%)
May 01, 2012 0.3225 0.3335 0.3225 0.3300 409,647,232 +0.01(+1.77%)
Apr 30, 2012 0.3220 0.3260 0.3197 0.3242 262,885,984 +0.00(+0.15%)
Apr 27, 2012 0.3260 0.3278 0.3202 0.3237 476,478,976 -0.00(-0.84%)
Apr 26, 2012 0.3260 0.3292 0.3237 0.3265 540,479,616 +0.00(+0.08%)
Apr 25, 2012 0.3245 0.3287 0.3185 0.3262 728,830,336 +0.01(+2.03%)
Apr 24, 2012 0.3310 0.3337 0.3180 0.3197 731,747,008 -0.01(-3.10%)
Apr 23, 2012 0.3282 0.3313 0.3220 0.3300 707,913,536 -0.00(-1.19%)
Apr 20, 2012 0.3427 0.3437 0.3332 0.3340 510,843,744 -0.01(-1.94%)
Apr 19, 2012 0.3414 0.3544 0.3389 0.3406 668,686,208 -0.01(-1.55%)
Apr 18, 2012 0.3474 0.3492 0.3417 0.3459 401,712,032 -0.00(-1.07%)
Apr 17, 2012 0.3499 0.3542 0.3484 0.3497 461,783,584 +0.00(+0.21%)
Apr 16, 2012 0.3557 0.3567 0.3432 0.3489 464,421,376 -0.00(-1.20%)
Apr 13, 2012 0.3629 0.3648 0.3529 0.3532 312,058,336 -0.01(-3.54%)
Apr 12, 2012 0.3582 0.3681 0.3567 0.3661 385,776,480 +0.01(+2.37%)
Apr 11, 2012 0.3579 0.3654 0.3567 0.3577 373,842,112 +0.00(+1.27%)
Apr 10, 2012 0.3587 0.3636 0.3514 0.3532 471,471,008 -0.01(-1.94%)
Apr 09, 2012 0.3592 0.3614 0.3532 0.3601 366,367,680 -0.00(-1.30%)
Apr 05, 2012 0.3659 0.3704 0.3636 0.3649 376,954,016 -0.00(-0.14%)
Apr 04, 2012 0.3704 0.3751 0.3631 0.3654 497,069,696 -0.01(-2.85%)
Apr 03, 2012 0.3851 0.3855 0.3741 0.3761 431,492,128 -0.01(-1.63%)
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.