Skip to main content

NVIDIA Corp (NQ: NVDA )

157.45 +1.06 (+0.68%)
Streaming Delayed Price Updated: 10:57 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.73 11.93 11.65 11.92 9,395,291 +0.17(+1.42%)
Mar 27, 2013 11.57 11.82 11.54 11.76 6,857,569 +0.14(+1.20%)
Mar 26, 2013 11.56 11.63 11.52 11.62 6,255,218 +0.08(+0.73%)
Mar 25, 2013 11.66 11.67 11.45 11.53 9,739,684 -0.07(-0.56%)
Mar 22, 2013 11.58 11.65 11.53 11.60 6,253,445 +0.06(+0.48%)
Mar 21, 2013 11.66 11.68 11.52 11.54 9,119,758 -0.19(-1.58%)
Mar 20, 2013 11.70 11.77 11.59 11.73 9,161,666 +0.14(+1.20%)
Mar 19, 2013 11.67 11.73 11.51 11.59 9,542,896 -0.07(-0.64%)
Mar 18, 2013 11.67 11.78 11.58 11.66 8,024,451 -0.08(-0.71%)
Mar 15, 2013 11.85 11.85 11.70 11.75 9,570,655 -0.10(-0.86%)
Mar 14, 2013 11.91 11.95 11.78 11.85 10,310,643 +0.01(+0.08%)
Mar 13, 2013 11.84 12.04 11.73 11.84 13,068,877 +0.00(+0.00%)
Mar 12, 2013 11.78 11.88 11.67 11.84 8,361,561 +0.04(+0.35%)
Mar 11, 2013 11.79 11.85 11.70 11.80 8,063,019 -0.12(-0.98%)
Mar 08, 2013 11.89 11.97 11.83 11.91 6,630,290 +0.06(+0.47%)
Mar 07, 2013 11.95 12.07 11.79 11.86 8,468,571 -0.03(-0.23%)
Mar 06, 2013 11.97 12.08 11.83 11.89 9,224,592 -0.01(-0.08%)
Mar 05, 2013 11.83 11.91 11.77 11.90 9,847,920 +0.13(+1.15%)
Mar 04, 2013 11.73 11.87 11.64 11.76 9,513,742 -0.05(-0.43%)
Mar 01, 2013 11.68 11.85 11.58 11.81 10,474,497 +0.05(+0.40%)
Feb 28, 2013 11.80 11.94 11.69 11.77 15,908,114 +0.06(+0.48%)
Feb 27, 2013 11.50 11.79 11.47 11.71 12,830,454 +0.21(+1.86%)
Feb 26, 2013 11.38 11.56 11.35 11.50 13,113,536 +0.13(+1.19%)
Feb 25, 2013 11.59 11.69 11.34 11.36 17,441,536 -0.20(-1.76%)
Feb 22, 2013 11.43 11.57 11.36 11.56 10,017,862 +0.21(+1.87%)
Feb 21, 2013 11.42 11.55 11.32 11.35 15,708,429 -0.08(-0.73%)
Feb 20, 2013 11.64 11.82 11.40 11.44 19,297,282 -0.16(-1.39%)
Feb 19, 2013 11.77 11.78 11.53 11.60 11,733,820 -0.16(-1.38%)
Feb 15, 2013 11.73 11.81 11.50 11.76 19,862,010 +0.00(+0.01%)
Feb 14, 2013 11.27 11.77 11.13 11.76 23,870,246 +0.33(+2.91%)
Feb 13, 2013 11.49 11.70 11.39 11.43 23,126,228 -0.06(-0.48%)
Feb 12, 2013 11.45 11.61 11.44 11.48 7,518,612 -0.07(-0.64%)
Feb 11, 2013 11.52 11.67 11.41 11.56 11,050,685 +0.13(+1.13%)
Feb 08, 2013 11.43 11.52 11.35 11.43 8,315,632 +0.07(+0.65%)
Feb 07, 2013 11.36 11.45 11.24 11.35 11,908,344 -0.05(-0.41%)
Feb 06, 2013 11.21 11.49 11.15 11.40 14,362,794 +0.17(+1.48%)
Feb 04, 2013 11.36 11.59 11.22 11.23 13,850,135 -0.19(-1.70%)
Feb 01, 2013 11.42 11.46 11.32 11.43 7,816,926 +0.10(+0.90%)
Jan 31, 2013 11.38 11.51 11.25 11.32 12,735,055 -0.06(-0.49%)
Jan 30, 2013 11.41 11.56 11.34 11.38 7,783,469 -0.02(-0.16%)
Jan 29, 2013 11.60 11.63 11.35 11.40 10,524,605 -0.25(-2.14%)
Jan 28, 2013 11.52 11.72 11.49 11.65 11,434,469 +0.18(+1.61%)
Jan 25, 2013 11.28 11.47 11.22 11.46 10,661,233 +0.20(+1.80%)
Jan 24, 2013 11.17 11.31 11.11 11.26 10,744,044 +0.06(+0.49%)
Jan 23, 2013 11.22 11.23 11.08 11.20 11,415,596 +0.02(+0.17%)
Jan 22, 2013 11.23 11.33 11.13 11.19 8,341,877 -0.06(-0.49%)
Jan 18, 2013 11.32 11.32 11.10 11.24 10,747,488 -0.07(-0.65%)
Jan 17, 2013 11.20 11.36 11.18 11.32 15,717,314 +0.15(+1.32%)
Jan 16, 2013 11.05 11.26 11.05 11.17 9,130,879 +0.10(+0.92%)
Jan 15, 2013 11.21 11.21 11.00 11.07 10,172,156 -0.20(-1.80%)
Jan 14, 2013 11.35 11.35 11.14 11.27 8,273,141 -0.01(-0.08%)
Jan 11, 2013 11.34 11.35 11.17 11.28 13,888,740 -0.02(-0.16%)
Jan 10, 2013 11.38 11.44 11.23 11.30 13,704,546 +0.02(+0.16%)
Jan 09, 2013 11.63 11.69 11.20 11.28 18,810,346 -0.26(-2.25%)
Jan 08, 2013 11.82 11.86 11.45 11.54 12,618,160 -0.26(-2.18%)
Jan 07, 2013 12.14 12.17 11.71 11.80 16,529,164 -0.35(-2.89%)
Jan 04, 2013 11.78 12.18 11.74 12.15 14,210,610 +0.39(+3.30%)
Jan 03, 2013 11.75 11.89 11.62 11.76 8,089,247 +0.01(+0.08%)
Jan 02, 2013 11.67 11.76 11.56 11.75 12,959,482 +0.42(+3.75%)
Dec 31, 2012 11.14 11.37 11.11 11.32 8,757,089 +0.15(+1.32%)
Dec 28, 2012 11.13 11.35 11.11 11.18 5,970,423 -0.06(-0.49%)
Dec 27, 2012 11.32 11.34 11.10 11.23 8,113,778 -0.07(-0.65%)
Dec 26, 2012 11.29 11.47 11.26 11.31 5,324,603 -0.01(-0.08%)
Dec 24, 2012 11.40 11.44 11.28 11.32 3,451,453 -0.09(-0.81%)
Dec 21, 2012 11.52 11.52 11.29 11.41 12,509,486 -0.27(-2.29%)
Dec 20, 2012 11.73 11.74 11.55 11.68 9,048,539 -0.01(-0.08%)
Dec 19, 2012 11.69 11.82 11.64 11.69 12,410,304 +0.08(+0.72%)
Dec 18, 2012 11.58 11.73 11.55 11.60 11,270,583 +0.02(+0.20%)
Dec 17, 2012 11.60 11.67 11.41 11.58 12,048,625 -0.05(-0.44%)
Dec 14, 2012 11.62 11.75 11.54 11.63 9,165,683 +0.06(+0.48%)
Dec 13, 2012 11.55 11.80 11.46 11.57 10,218,312 +0.01(+0.08%)
Dec 12, 2012 11.72 11.79 11.52 11.56 10,809,702 -0.12(-1.03%)
Dec 11, 2012 11.45 11.83 11.43 11.69 22,104,084 +0.27(+2.35%)
Dec 10, 2012 11.05 11.50 11.02 11.42 13,901,554 +0.37(+3.39%)
Dec 07, 2012 11.08 11.13 10.92 11.04 9,155,884 -0.02(-0.21%)
Dec 06, 2012 11.02 11.14 10.98 11.07 11,174,767 +0.02(+0.17%)
Dec 05, 2012 11.08 11.16 10.89 11.05 17,131,898 -0.12(-1.11%)
Dec 04, 2012 10.87 11.20 10.81 11.17 14,291,886 +0.12(+1.04%)
Nov 30, 2012 11.11 11.20 10.99 11.06 12,463,981 -0.06(-0.58%)
Nov 29, 2012 11.34 11.40 11.08 11.12 13,226,116 -0.20(-1.80%)
Nov 28, 2012 11.19 11.38 11.05 11.32 10,780,676 +0.10(+0.86%)
Nov 27, 2012 11.14 11.40 11.05 11.23 12,217,010 +0.05(+0.41%)
Nov 26, 2012 11.01 11.21 10.99 11.18 9,867,666 +0.19(+1.72%)
Nov 23, 2012 10.96 11.12 10.90 10.99 7,495,009 +0.07(+0.68%)
Nov 21, 2012 10.61 10.95 10.60 10.92 11,429,661 +0.30(+2.87%)
Nov 20, 2012 10.70 10.74 10.50 10.61 9,119,718 -0.12(-1.15%)
Nov 19, 2012 10.64 10.77 10.51 10.74 11,007,146 +0.29(+2.80%)
Nov 16, 2012 10.64 10.67 10.23 10.44 17,013,378 -0.19(-1.81%)
Nov 15, 2012 10.66 10.93 10.56 10.64 12,712,182 +0.05(+0.43%)
Nov 14, 2012 10.92 11.03 10.58 10.59 16,868,488 -0.27(-2.45%)
Nov 13, 2012 10.88 11.13 10.85 10.86 13,404,618 -0.08(-0.71%)
Nov 12, 2012 11.21 11.25 10.83 10.94 17,531,720 -0.25(-2.26%)
Nov 09, 2012 11.70 11.84 11.15 11.19 23,053,164 -0.45(-3.86%)
Nov 08, 2012 11.70 12.00 11.61 11.64 22,808,480 +0.06(+0.56%)
Nov 07, 2012 11.85 11.92 11.52 11.57 8,842,291 -0.37(-3.08%)
Nov 06, 2012 11.95 11.98 11.74 11.94 9,555,622 -0.01(-0.08%)
Nov 05, 2012 11.44 12.00 11.44 11.95 12,115,745 +0.49(+4.24%)
Nov 02, 2012 11.64 11.66 11.39 11.46 6,992,296 -0.05(-0.48%)
Nov 01, 2012 11.05 11.53 11.04 11.52 12,890,085 +0.53(+4.80%)
Oct 31, 2012 11.11 11.20 10.97 10.99 9,453,421 -0.07(-0.62%)
Oct 26, 2012 11.20 11.06 11.06 11.06 10,606,299 -0.12(-1.07%)
Oct 25, 2012 11.26 11.38 11.13 11.18 8,372,034 +0.01(+0.08%)
Oct 24, 2012 11.39 11.44 11.06 11.17 9,068,272 -0.15(-1.30%)
Oct 23, 2012 10.88 11.39 10.86 11.32 15,633,839 +0.21(+1.86%)
Oct 19, 2012 11.63 11.71 11.05 11.11 19,333,538 -0.69(-5.87%)
Oct 18, 2012 11.96 11.96 11.75 11.80 6,939,769 -0.18(-1.53%)
Oct 17, 2012 11.93 12.04 11.81 11.99 10,670,980 -0.09(-0.76%)
Oct 16, 2012 11.84 12.11 11.73 12.08 10,015,674 +0.34(+2.89%)
Oct 15, 2012 11.61 11.75 11.47 11.74 6,798,289 +0.15(+1.27%)
Oct 12, 2012 11.61 11.70 11.52 11.59 7,101,052 -0.10(-0.86%)
Oct 11, 2012 11.74 11.78 11.60 11.69 8,730,591 +0.06(+0.55%)
Oct 10, 2012 11.78 11.83 11.58 11.63 8,895,232 -0.20(-1.71%)
Oct 09, 2012 12.07 12.11 11.79 11.83 9,979,358 -0.26(-2.13%)
Oct 08, 2012 12.16 12.22 12.00 12.09 6,553,574 -0.12(-0.98%)
Oct 05, 2012 12.54 12.67 12.16 12.21 13,158,306 -0.29(-2.35%)
Oct 04, 2012 12.00 12.57 11.93 12.50 13,690,603 +0.54(+4.49%)
Oct 03, 2012 12.11 12.15 11.90 11.96 11,736,534 -0.12(-1.03%)
Oct 02, 2012 12.12 12.12 11.95 12.09 7,997,456 +0.05(+0.42%)
Oct 01, 2012 12.30 12.37 12.00 12.04 13,734,979 -0.21(-1.69%)
Sep 28, 2012 12.13 12.42 11.97 12.24 13,225,216 +0.06(+0.49%)
Sep 27, 2012 12.12 12.21 12.02 12.18 15,223,656 +0.09(+0.72%)
Sep 26, 2012 12.26 12.27 11.95 12.10 11,898,362 -0.21(-1.72%)
Sep 25, 2012 12.70 12.76 12.29 12.31 13,116,753 -0.23(-1.83%)
Sep 24, 2012 12.34 12.56 12.32 12.54 9,747,053 -0.00(-0.04%)
Sep 21, 2012 12.51 12.62 12.46 12.54 9,264,989 +0.05(+0.40%)
Sep 20, 2012 12.56 12.62 12.39 12.49 8,732,741 -0.09(-0.73%)
Sep 19, 2012 12.46 12.76 12.32 12.58 12,310,381 +0.15(+1.18%)
Sep 18, 2012 12.22 12.58 12.20 12.44 9,804,781 +0.08(+0.67%)
Sep 17, 2012 12.73 12.73 12.22 12.35 13,438,373 -0.35(-2.75%)
Sep 14, 2012 12.55 12.92 12.55 12.70 9,246,840 +0.15(+1.21%)
Sep 13, 2012 12.58 12.63 12.32 12.55 11,815,875 +0.08(+0.63%)
Sep 12, 2012 12.44 12.54 12.32 12.47 8,787,521 +0.14(+1.12%)
Sep 11, 2012 12.18 12.53 12.13 12.34 10,427,386 +0.15(+1.21%)
Sep 10, 2012 12.27 12.45 12.16 12.19 10,108,598 -0.11(-0.90%)
Sep 07, 2012 12.28 12.38 11.89 12.30 21,277,482 -0.30(-2.40%)
Sep 06, 2012 12.32 12.93 12.31 12.60 17,904,140 +0.38(+3.08%)
Sep 05, 2012 12.23 12.41 12.10 12.22 13,081,617 +0.04(+0.34%)
Sep 04, 2012 12.67 12.71 12.07 12.18 18,915,240 -0.69(-5.38%)
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%)
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.