NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 19.85 20.00 19.62 19.73 6,232,050 +0.01(+0.07%)
Sep 28, 2006 19.31 19.79 19.22 19.71 10,790,544 -0.38(-1.89%)
Sep 27, 2006 20.09 20.73 19.90 20.09 9,648,098 -0.06(-0.30%)
Sep 26, 2006 20.57 20.62 19.89 20.15 8,602,172 -0.43(-2.11%)
Sep 25, 2006 20.17 20.67 19.63 20.59 11,408,184 +0.71(+3.59%)
Sep 22, 2006 20.42 20.55 19.65 19.87 10,888,989 -0.61(-2.96%)
Sep 21, 2006 20.63 20.83 20.29 20.48 8,985,139 -0.17(-0.81%)
Sep 20, 2006 20.18 20.67 20.14 20.65 8,532,799 +0.73(+3.65%)
Sep 19, 2006 20.32 20.47 19.75 19.92 11,800,910 -0.53(-2.61%)
Sep 18, 2006 19.76 20.49 19.70 20.45 13,231,646 +0.75(+3.79%)
Sep 15, 2006 19.56 19.80 19.30 19.71 10,836,139 +0.38(+1.97%)
Sep 14, 2006 19.31 19.67 19.07 19.33 7,147,963 -0.07(-0.38%)
Sep 13, 2006 19.29 19.65 19.23 19.40 7,938,220 +0.15(+0.80%)
Sep 12, 2006 18.67 19.37 18.62 19.25 8,308,492 +0.49(+2.63%)
Sep 11, 2006 18.05 18.97 17.85 18.75 9,970,828 +0.29(+1.55%)
Sep 08, 2006 18.70 18.78 18.06 18.47 7,466,204 +0.06(+0.33%)
Sep 07, 2006 17.75 18.81 17.56 18.41 12,380,600 +0.36(+1.99%)
Sep 06, 2006 18.67 18.69 18.00 18.05 8,226,281 -0.95(-5.02%)
Sep 05, 2006 18.65 19.07 18.38 19.00 9,159,790 +0.41(+2.19%)
Sep 01, 2006 19.12 19.27 18.52 18.59 10,096,239 -0.81(-4.19%)
Aug 31, 2006 19.43 19.52 18.99 19.41 8,531,663 -0.07(-0.38%)
Aug 30, 2006 19.19 19.68 19.15 19.48 11,359,453 +0.39(+2.06%)
Aug 29, 2006 18.43 19.17 18.30 19.09 12,134,514 +0.83(+4.53%)
Aug 28, 2006 17.95 18.78 17.91 18.26 12,743,654 +0.61(+3.44%)
Aug 25, 2006 17.57 17.97 17.40 17.65 3,971,861 -0.05(-0.30%)
Aug 24, 2006 17.57 17.80 17.29 17.71 4,346,700 +0.18(+1.03%)
Aug 23, 2006 17.67 17.85 17.14 17.53 8,090,226 -0.01(-0.08%)
Aug 22, 2006 17.51 18.03 17.50 17.54 7,898,824 -0.03(-0.15%)
Aug 21, 2006 17.97 18.00 17.53 17.57 8,337,046 -0.67(-3.69%)
Aug 18, 2006 17.97 18.33 17.34 18.24 11,057,449 +0.29(+1.63%)
Aug 17, 2006 18.01 18.48 17.77 17.95 13,570,176 -0.29(-1.57%)
Aug 16, 2006 17.11 18.31 16.67 18.23 16,881,092 +1.22(+7.17%)
Aug 15, 2006 15.92 17.10 15.77 17.01 15,032,668 +1.49(+9.62%)
Aug 14, 2006 15.79 15.95 15.43 15.52 13,489,729 -0.08(-0.51%)
Aug 11, 2006 14.93 16.01 14.88 15.60 26,721,275 -0.51(-3.15%)
Aug 10, 2006 16.04 16.20 15.77 16.11 17,504,066 -0.11(-0.70%)
Aug 09, 2006 16.55 17.00 16.10 16.22 9,742,062 -0.01(-0.04%)
Aug 08, 2006 15.93 16.57 15.89 16.23 10,335,119 +0.42(+2.66%)
Aug 07, 2006 15.71 16.01 15.50 15.81 7,260,188 -0.19(-1.17%)
Aug 04, 2006 16.64 16.67 15.58 15.99 13,637,212 -0.22(-1.36%)
Aug 03, 2006 15.19 16.63 14.99 16.21 14,799,838 +0.96(+6.29%)
Aug 02, 2006 14.48 15.33 14.45 15.25 12,612,928 +1.09(+7.67%)
Aug 01, 2006 14.58 14.61 13.90 14.17 9,979,009 -0.59(-4.02%)
Jul 31, 2006 14.95 15.11 14.72 14.76 9,912,729 -0.35(-2.34%)
Jul 28, 2006 14.05 15.14 13.97 15.11 13,588,899 +1.42(+10.37%)
Jul 27, 2006 13.67 14.23 13.45 13.69 11,572,372 +0.19(+1.43%)
Jul 26, 2006 13.50 13.66 13.10 13.50 8,255,867 +0.00(+0.00%)
Jul 25, 2006 13.20 13.64 13.01 13.50 9,567,427 +0.46(+3.53%)
Jul 24, 2006 12.28 13.34 12.22 13.04 16,388,209 +1.19(+10.07%)
Jul 21, 2006 12.37 12.43 11.75 11.85 10,569,243 -0.96(-7.50%)
Jul 20, 2006 13.30 13.53 12.79 12.81 8,429,050 -0.26(-1.99%)
Jul 19, 2006 12.47 13.23 12.37 13.07 17,592,494 +0.55(+4.37%)
Jul 18, 2006 12.28 12.65 11.84 12.52 16,324,430 +0.65(+5.45%)
Jul 17, 2006 11.73 12.01 11.67 11.87 8,380,543 +0.09(+0.79%)
Jul 14, 2006 12.06 12.13 11.45 11.78 9,535,718 -0.06(-0.51%)
Jul 13, 2006 11.97 12.27 11.78 11.84 9,008,200 -0.31(-2.58%)
Jul 12, 2006 12.72 12.87 12.14 12.15 7,683,825 -0.61(-4.80%)
Jul 11, 2006 12.31 12.81 12.13 12.77 10,010,979 +0.41(+3.35%)
Jul 10, 2006 12.94 13.04 12.24 12.35 7,499,173 -0.56(-4.34%)
Jul 07, 2006 13.42 13.45 12.77 12.91 9,021,669 -0.41(-3.10%)
Jul 06, 2006 13.75 13.89 13.19 13.33 7,843,935 -0.43(-3.10%)
Jul 05, 2006 14.17 14.30 13.75 13.75 7,661,870 -0.65(-4.49%)
Jul 03, 2006 14.52 14.53 14.30 14.40 2,911,678 +0.21(+1.46%)
Jun 30, 2006 14.47 14.69 14.09 14.19 7,804,605 -0.13(-0.93%)
Jun 29, 2006 13.33 14.33 13.29 14.33 11,465,300 +0.62(+4.52%)
Jun 28, 2006 13.09 13.92 12.75 13.71 13,891,477 +0.72(+5.54%)
Jun 27, 2006 13.49 13.51 12.81 12.99 10,080,577 -0.43(-3.18%)
Jun 26, 2006 13.52 13.67 13.35 13.41 4,695,500 -0.13(-0.94%)
Jun 23, 2006 13.51 13.82 13.38 13.54 5,586,657 +0.01(+0.05%)
Jun 22, 2006 14.09 14.13 13.44 13.53 9,393,557 -0.41(-2.92%)
Jun 21, 2006 13.73 14.16 13.73 13.94 7,353,246 +0.15(+1.11%)
Jun 20, 2006 13.62 14.10 13.57 13.79 8,930,429 -0.22(-1.57%)
Jun 19, 2006 14.60 14.67 13.97 14.01 6,467,550 -0.43(-3.00%)
Jun 16, 2006 14.72 14.76 14.30 14.44 8,392,486 -0.38(-2.56%)
Jun 15, 2006 14.13 14.87 14.01 14.82 13,955,669 +1.19(+8.76%)
Jun 14, 2006 13.32 13.67 13.18 13.63 8,008,299 +0.39(+2.92%)
Jun 13, 2006 13.44 13.71 13.11 13.24 8,876,813 -0.21(-1.54%)
Jun 12, 2006 13.99 14.17 13.37 13.45 7,720,601 -0.79(-5.53%)
Jun 09, 2006 14.47 14.71 14.11 14.23 7,230,484 -0.05(-0.33%)
Jun 08, 2006 14.38 14.57 13.71 14.28 12,176,241 -0.27(-1.83%)
Jun 07, 2006 14.97 15.00 14.43 14.55 9,423,069 -0.27(-1.80%)
Jun 06, 2006 15.41 15.43 14.40 14.81 13,735,683 -0.41(-2.67%)
Jun 05, 2006 15.80 16.09 15.17 15.22 9,685,851 -0.67(-4.20%)
Jun 02, 2006 16.15 16.46 15.73 15.89 11,228,527 -0.23(-1.45%)
Jun 01, 2006 15.49 16.12 15.25 16.12 8,953,630 +0.80(+5.22%)
May 31, 2006 15.52 15.67 15.23 15.32 9,973,698 +0.01(+0.04%)
May 30, 2006 16.01 16.01 15.31 15.31 7,479,160 -0.67(-4.17%)
May 26, 2006 16.01 16.11 15.81 15.98 4,910,719 +0.03(+0.21%)
May 25, 2006 16.33 16.57 15.86 15.95 7,061,055 -0.09(-0.54%)
May 24, 2006 15.83 16.51 15.61 16.03 9,660,726 +0.21(+1.31%)
May 23, 2006 16.33 16.71 15.76 15.83 8,873,296 -0.17(-1.08%)
May 22, 2006 16.13 16.17 15.56 16.00 12,248,580 -0.22(-1.36%)
May 19, 2006 16.03 16.60 15.87 16.22 15,546,868 +0.33(+2.10%)
May 18, 2006 16.77 16.93 15.87 15.89 11,445,443 -0.75(-4.53%)
May 17, 2006 17.28 17.38 16.33 16.64 14,019,638 -0.70(-4.04%)
May 16, 2006 17.91 17.91 17.23 17.34 8,292,962 -0.47(-2.62%)
May 15, 2006 17.52 17.96 17.37 17.81 9,225,195 +0.25(+1.44%)
May 12, 2006 18.52 18.62 17.16 17.55 26,136,845 -1.43(-7.52%)
May 11, 2006 19.88 20.07 18.83 18.98 20,092,598 -0.70(-3.56%)
May 10, 2006 19.89 20.12 19.48 19.68 12,601,467 -0.45(-2.22%)
May 09, 2006 20.73 20.84 20.10 20.13 9,361,898 -0.63(-3.05%)
May 08, 2006 20.80 21.25 20.57 20.76 8,397,046 -0.09(-0.45%)
May 05, 2006 20.68 20.93 20.39 20.85 5,665,201 +0.28(+1.36%)
May 04, 2006 20.30 20.80 20.19 20.57 8,518,848 -0.13(-0.65%)
May 03, 2006 20.34 20.93 20.32 20.71 6,302,929 +0.13(+0.65%)
May 02, 2006 20.75 21.00 20.22 20.57 8,995,949 -0.03(-0.13%)
May 01, 2006 19.61 20.98 19.61 20.60 15,042,594 +1.12(+5.75%)
Apr 28, 2006 19.46 19.73 19.29 19.48 4,745,600 +0.03(+0.17%)
Apr 27, 2006 19.07 19.63 18.65 19.45 7,716,515 +0.31(+1.60%)
Apr 26, 2006 19.35 19.64 18.93 19.14 5,508,749 -0.12(-0.62%)
Apr 25, 2006 19.07 19.32 18.73 19.26 11,980,179 -0.03(-0.14%)
Apr 24, 2006 18.83 19.47 18.50 19.29 11,281,068 +0.57(+3.06%)
Apr 21, 2006 19.47 19.55 18.49 18.71 12,833,632 -0.70(-3.61%)
Apr 20, 2006 19.27 19.76 18.95 19.41 9,857,129 -0.03(-0.14%)
Apr 19, 2006 19.20 19.65 18.93 19.44 8,624,618 +0.12(+0.62%)
Apr 18, 2006 19.79 19.44 18.79 19.32 19,424,837 -0.47(-2.36%)
Apr 17, 2006 19.70 20.28 19.63 19.79 7,397,894 +0.05(+0.27%)
Apr 13, 2006 19.87 20.09 19.65 19.73 12,305,967 -0.57(-2.79%)
Apr 12, 2006 19.51 20.41 19.53 20.30 9,998,774 +0.79(+4.03%)
Apr 11, 2006 20.07 20.07 19.39 19.51 11,701,345 -0.49(-2.43%)
Apr 10, 2006 20.31 20.43 19.85 20.00 10,764,888 -0.35(-1.74%)
Apr 07, 2006 20.32 20.50 19.95 20.35 11,378,366 -40.87(-66.75%)
Apr 06, 2006 60.94 61.68 60.10 61.22 19,732,800 +0.12(+0.20%)
Apr 05, 2006 60.50 61.40 59.21 61.10 27,824,400 +0.49(+0.81%)
Apr 04, 2006 57.98 60.70 57.92 60.61 30,015,300 +2.71(+4.68%)
Apr 03, 2006 57.56 58.70 56.84 57.90 24,222,900 +0.64(+1.12%)
Mar 31, 2006 57.43 58.23 56.91 57.26 20,889,000 -0.21(-0.37%)
Mar 30, 2006 57.14 57.78 56.11 57.47 26,582,700 +0.39(+0.68%)
Mar 29, 2006 54.40 57.18 53.95 57.08 24,677,400 +2.91(+5.37%)
Mar 28, 2006 53.11 54.88 53.00 54.17 19,880,100 +0.82(+1.54%)
Mar 27, 2006 51.99 53.39 51.82 53.35 16,286,100 +1.40(+2.69%)
Mar 24, 2006 50.38 52.04 50.30 51.95 17,198,400 +1.70(+3.38%)
Mar 23, 2006 49.50 50.45 48.94 50.25 16,549,800 +0.92(+1.87%)
Mar 22, 2006 49.50 49.74 48.22 49.33 28,964,400 -1.46(-2.87%)
Mar 21, 2006 50.79 51.70 49.46 50.79 30,886,800 +2.39(+4.94%)
Mar 20, 2006 49.20 49.21 48.35 48.40 7,344,300 -0.37(-0.76%)
Mar 17, 2006 48.15 48.90 47.43 48.77 15,464,700 +0.39(+0.81%)
Mar 16, 2006 50.17 50.23 48.21 48.38 14,210,400 -1.70(-3.39%)
Mar 15, 2006 49.39 50.15 49.20 50.08 12,765,000 +0.79(+1.60%)
Mar 14, 2006 48.00 49.49 47.82 49.29 15,694,800 +1.33(+2.77%)
Mar 13, 2006 47.87 48.19 47.51 47.96 9,303,300 +0.57(+1.20%)
Mar 10, 2006 48.18 48.79 46.96 47.39 13,039,500 -0.84(-1.74%)
Mar 09, 2006 48.56 49.37 48.20 48.23 13,417,500 +0.25(+0.52%)
Mar 08, 2006 48.23 48.48 46.26 47.98 16,770,000 -0.24(-0.50%)
Mar 07, 2006 49.07 49.45 47.25 48.22 15,155,100 -0.84(-1.71%)
Mar 06, 2006 50.12 50.45 48.82 49.06 13,225,500 -0.10(-0.20%)
Mar 03, 2006 48.54 50.01 48.45 49.16 14,895,000 +0.17(+0.35%)
Mar 02, 2006 48.87 49.68 48.36 48.99 13,636,500 +0.07(+0.14%)
Mar 01, 2006 47.30 49.20 47.00 48.92 17,598,300 +1.79(+3.80%)
Feb 28, 2006 47.30 47.70 46.67 47.13 14,082,900 -0.38(-0.80%)
Feb 27, 2006 46.01 47.80 45.53 47.51 16,661,700 +1.85(+4.05%)
Feb 24, 2006 45.87 46.42 45.42 45.66 10,410,300 -0.01(-0.02%)
Feb 23, 2006 46.24 46.55 45.54 45.67 9,628,200 -0.71(-1.53%)
Feb 22, 2006 45.80 46.75 44.70 46.38 23,493,900 -0.08(-0.17%)
Feb 21, 2006 47.37 47.45 46.05 46.46 17,101,500 -1.01(-2.13%)
Feb 17, 2006 50.67 50.72 47.20 47.47 58,923,900 +0.27(+0.57%)
Feb 16, 2006 45.82 47.30 45.51 47.20 32,647,200 +2.22(+4.94%)
Feb 15, 2006 44.04 45.10 43.93 44.98 12,332,400 +0.85(+1.93%)
Feb 14, 2006 44.05 44.29 43.55 44.13 8,558,700 +0.08(+0.18%)
Feb 13, 2006 43.76 44.36 43.46 44.05 7,018,500 +0.15(+0.34%)
Feb 10, 2006 44.31 44.51 42.87 43.90 10,374,900 -0.25(-0.57%)
Feb 09, 2006 45.05 45.75 43.87 44.15 10,927,500 -0.76(-1.69%)
Feb 08, 2006 43.78 44.91 43.78 44.91 9,826,800 +1.26(+2.89%)
Feb 07, 2006 45.35 45.35 43.63 43.65 9,985,200 -1.61(-3.56%)
Feb 06, 2006 43.90 45.31 43.71 45.26 9,086,700 +1.24(+2.82%)
Feb 03, 2006 43.34 44.56 43.20 44.02 12,606,300 +0.40(+0.92%)
Feb 02, 2006 45.40 45.43 43.55 43.62 11,843,400 -1.37(-3.05%)
Feb 01, 2006 44.15 45.17 43.98 44.99 11,271,300 +0.03(+0.07%)
Jan 31, 2006 45.50 45.75 44.61 44.96 9,611,400 -0.77(-1.68%)
Jan 30, 2006 46.45 46.50 45.52 45.73 7,894,500 -0.52(-1.12%)
Jan 27, 2006 45.98 46.76 45.60 46.25 9,626,100 +0.86(+1.89%)
Jan 26, 2006 44.53 45.43 44.25 45.39 11,220,900 +1.50(+3.42%)
Jan 25, 2006 44.50 44.79 43.36 43.89 10,005,900 -0.39(-0.88%)
Jan 24, 2006 44.16 45.20 44.04 44.28 9,722,400 +0.22(+0.50%)
Jan 23, 2006 44.15 44.43 43.55 44.06 8,372,100 +0.25(+0.57%)
Jan 20, 2006 45.14 45.66 43.80 43.81 11,540,100 -1.26(-2.80%)
Jan 19, 2006 43.27 45.66 43.19 45.07 22,869,000 +2.37(+5.55%)
Jan 18, 2006 41.19 42.84 40.80 42.70 11,498,700 +0.22(+0.52%)
Jan 17, 2006 41.93 42.50 41.37 42.48 8,230,800 -0.03(-0.07%)
Jan 13, 2006 42.79 43.14 41.91 42.51 10,532,400 -0.38(-0.89%)
Jan 12, 2006 43.50 44.17 42.58 42.89 12,387,600 -0.62(-1.42%)
Jan 11, 2006 42.03 43.75 41.96 43.51 15,657,600 +1.52(+3.62%)
Jan 10, 2006 41.78 41.99 41.25 41.99 8,491,500 +0.01(+0.02%)
Jan 09, 2006 40.82 42.20 40.73 41.98 14,012,100 +1.14(+2.79%)
Jan 06, 2006 40.64 40.99 39.05 40.84 15,584,700 +0.66(+1.64%)
Jan 05, 2006 39.30 40.25 39.23 40.18 16,152,300 +0.89(+2.27%)
Jan 04, 2006 38.51 39.35 38.11 39.29 12,751,800 +1.07(+2.80%)
Jan 03, 2006 36.77 38.50 36.65 38.22 11,820,300 +1.66(+4.54%)
Dec 30, 2005 37.06 37.07 36.41 36.56 5,740,200 -0.71(-1.90%)
Dec 29, 2005 38.10 38.22 37.11 37.27 7,761,600 -0.85(-2.23%)
Dec 28, 2005 37.77 38.24 37.53 38.12 6,610,500 +0.35(+0.93%)
Dec 27, 2005 37.50 38.18 37.38 37.77 9,199,200 +0.23(+0.61%)
Dec 23, 2005 37.35 37.59 37.10 37.54 5,363,400 +0.29(+0.78%)
Dec 22, 2005 36.12 37.29 36.11 37.25 7,958,400 +1.10(+3.04%)
Dec 21, 2005 36.39 36.69 35.82 36.15 7,234,500 -0.07(-0.19%)
Dec 20, 2005 36.20 36.75 35.74 36.22 7,608,900 -0.02(-0.06%)
Dec 19, 2005 36.93 37.20 36.15 36.24 7,307,400 -0.61(-1.66%)
Dec 16, 2005 36.66 37.01 36.31 36.85 26,640,000 +0.32(+0.88%)
Dec 15, 2005 36.97 37.25 36.15 36.53 8,318,100 -0.47(-1.27%)
Dec 14, 2005 37.07 37.25 36.56 37.00 7,186,800 -0.35(-0.94%)
Dec 13, 2005 36.94 37.67 36.67 37.35 11,085,300 +0.48(+1.30%)
Dec 12, 2005 36.44 36.95 36.38 36.87 7,028,400 +0.53(+1.46%)
Dec 09, 2005 35.94 36.39 35.44 36.34 6,572,400 +0.51(+1.42%)
Dec 08, 2005 35.93 36.40 35.42 35.83 9,666,600 -0.29(-0.80%)
Dec 07, 2005 36.20 36.42 35.50 36.12 8,816,700 +0.06(+0.17%)
Dec 06, 2005 35.97 36.55 35.92 36.06 9,381,300 +0.15(+0.42%)
Dec 05, 2005 36.67 36.67 35.79 35.91 9,692,700 -0.68(-1.86%)
Dec 02, 2005 36.75 36.84 36.10 36.59 8,361,900 +0.01(+0.03%)
Dec 01, 2005 36.45 36.75 36.06 36.58 14,050,800 +0.43(+1.19%)
Nov 30, 2005 35.23 36.33 35.22 36.15 14,386,200 +0.67(+1.89%)
Nov 29, 2005 35.64 36.65 35.32 35.48 26,078,400 -2.40(-6.34%)
Nov 28, 2005 38.17 38.50 37.20 37.88 10,613,100 -0.19(-0.50%)
Nov 25, 2005 37.88 38.13 37.62 38.07 2,916,900 +0.37(+0.98%)
Nov 23, 2005 37.85 38.25 37.50 37.70 10,298,700 -0.11(-0.29%)
Nov 22, 2005 37.02 38.17 36.73 37.81 18,292,500 +0.98(+2.66%)
Nov 21, 2005 36.23 36.89 35.99 36.83 11,367,600 +0.64(+1.77%)
Nov 18, 2005 36.38 36.68 35.48 36.19 11,644,200 -0.07(-0.19%)
Nov 17, 2005 35.01 36.29 34.60 36.26 17,581,500 +1.54(+4.44%)
Nov 16, 2005 34.88 35.07 34.04 34.72 11,382,000 -0.12(-0.34%)
Nov 15, 2005 34.97 35.30 34.73 34.84 12,405,000 +0.08(+0.23%)
Nov 14, 2005 34.05 35.00 33.53 34.76 12,341,700 +0.72(+2.12%)
Nov 11, 2005 33.78 34.44 33.63 34.04 13,648,200 +0.55(+1.64%)
Nov 10, 2005 35.99 36.77 32.84 33.49 62,590,500 -1.29(-3.71%)
Nov 09, 2005 33.35 35.00 32.97 34.78 20,472,000 +1.50(+4.51%)
Nov 08, 2005 34.04 34.07 33.13 33.28 13,474,200 -0.63(-1.86%)
Nov 07, 2005 34.24 34.36 33.77 33.91 9,270,600 -0.15(-0.44%)
Nov 04, 2005 34.67 34.75 33.70 34.06 14,256,900 -0.59(-1.70%)
Nov 03, 2005 35.30 35.50 34.37 34.65 11,626,800 -0.41(-1.17%)
Nov 02, 2005 33.15 35.10 33.00 35.06 13,091,700 +1.92(+5.79%)
Nov 01, 2005 33.55 33.80 32.88 33.14 10,012,200 -0.41(-1.22%)
Oct 31, 2005 32.55 33.78 32.55 33.55 10,810,500 +1.13(+3.49%)
Oct 28, 2005 31.53 32.48 30.75 32.42 11,616,000 +0.97(+3.08%)
Oct 27, 2005 32.18 32.28 31.35 31.45 5,694,600 -0.67(-2.09%)
Oct 26, 2005 33.03 33.10 32.07 32.12 10,383,600 -0.90(-2.73%)
Oct 25, 2005 32.59 33.12 32.45 33.02 8,367,000 +0.21(+0.64%)
Oct 24, 2005 32.22 32.81 31.93 32.81 7,275,300 +0.87(+2.72%)
Oct 21, 2005 32.30 32.40 31.72 31.94 7,459,200 +0.18(+0.57%)
Oct 20, 2005 31.59 32.42 31.45 31.76 8,988,000 +0.22(+0.70%)
Oct 19, 2005 31.40 31.59 30.51 31.54 15,898,800 -0.27(-0.85%)
Oct 18, 2005 32.46 32.52 31.60 31.81 7,495,800 -0.53(-1.64%)
Oct 17, 2005 32.05 32.66 32.05 32.34 6,097,800 +0.31(+0.97%)
Oct 14, 2005 32.26 32.66 31.50 32.03 7,781,400 +0.00(+0.00%)
Oct 13, 2005 32.13 32.18 30.80 32.03 12,732,600 -0.17(-0.53%)
Oct 12, 2005 31.73 32.69 31.69 32.20 16,441,500 +0.38(+1.19%)
Oct 11, 2005 32.34 32.62 31.45 31.82 13,501,200 -0.40(-1.24%)
Oct 10, 2005 33.23 33.29 32.21 32.22 11,480,400 -0.84(-2.54%)
Oct 07, 2005 33.55 33.89 32.80 33.06 13,798,800 -0.43(-1.28%)
Oct 06, 2005 33.57 34.09 32.48 33.49 17,137,800 -0.12(-0.36%)
Oct 05, 2005 34.80 34.80 33.40 33.61 14,979,600 -1.15(-3.31%)
Oct 04, 2005 35.37 35.95 34.68 34.76 12,861,900 -0.46(-1.31%)
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.