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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Jul 31, 2007 0.5242 0.5313 0.5066 0.5072 713,170,368 +0.00(+0.59%)
Jul 30, 2007 0.4923 0.5050 0.4922 0.5042 539,444,672 +0.01(+2.80%)
Jul 27, 2007 0.4905 0.5131 0.4903 0.4905 616,940,096 -0.00(-0.25%)
Jul 26, 2007 0.4841 0.4986 0.4775 0.4917 712,064,768 +0.00(+0.50%)
Jul 25, 2007 0.4917 0.4987 0.4780 0.4893 438,796,256 -0.00(-0.47%)
Jul 24, 2007 0.5029 0.5071 0.4885 0.4916 458,644,288 -0.01(-2.64%)
Jul 23, 2007 0.4982 0.5152 0.4970 0.5049 361,332,352 +0.00(+1.00%)
Jul 20, 2007 0.5088 0.5106 0.4975 0.4999 506,945,504 -0.01(-1.10%)
Jul 19, 2007 0.5132 0.5158 0.5019 0.5055 408,354,656 -0.00(-0.11%)
Jul 18, 2007 0.5080 0.5096 0.4960 0.5060 551,961,152 -0.01(-1.84%)
Jul 17, 2007 0.5198 0.5302 0.5150 0.5155 645,152,128 -0.00(-0.42%)
Jul 16, 2007 0.5089 0.5198 0.5088 0.5177 543,024,832 +0.01(+1.81%)
Jul 13, 2007 0.5101 0.5162 0.5079 0.5085 373,502,976 -0.00(-0.61%)
Jul 12, 2007 0.5055 0.5121 0.5019 0.5116 439,767,616 +0.01(+1.93%)
Jul 11, 2007 0.5040 0.5075 0.4949 0.5019 584,028,032 -0.00(-0.44%)
Jul 10, 2007 0.4967 0.5071 0.4914 0.5041 553,903,168 +0.00(+0.98%)
Jul 09, 2007 0.4870 0.5016 0.4868 0.4993 538,044,416 +0.01(+2.90%)
Jul 06, 2007 0.4822 0.4871 0.4813 0.4852 283,368,832 +0.00(+0.48%)
Jul 05, 2007 0.4779 0.4844 0.4755 0.4829 374,101,888 +0.01(+1.07%)
Jul 03, 2007 0.4766 0.4815 0.4728 0.4778 239,332,496 +0.00(+0.16%)
Jul 02, 2007 0.4645 0.4772 0.4630 0.4770 565,638,592 +0.02(+4.16%)
Jun 29, 2007 0.4686 0.4687 0.4577 0.4579 517,311,328 -0.01(-1.62%)
Jun 28, 2007 0.4623 0.4704 0.4578 0.4655 598,990,080 +0.00(+0.96%)
Jun 27, 2007 0.4489 0.4616 0.4467 0.4610 614,602,624 +0.01(+2.69%)
Jun 26, 2007 0.4696 0.4709 0.4478 0.4489 870,297,600 -0.02(-4.64%)
Jun 25, 2007 0.4700 0.4815 0.4657 0.4708 821,688,832 -0.01(-2.64%)
Jun 22, 2007 0.4766 0.4863 0.4694 0.4835 886,928,960 +0.01(+1.49%)
Jun 21, 2007 0.4504 0.4803 0.4469 0.4764 1,300,448,768 +0.03(+7.83%)
Jun 20, 2007 0.4434 0.4456 0.4388 0.4418 824,839,168 +0.00(+0.10%)
Jun 19, 2007 0.4359 0.4424 0.4329 0.4414 493,172,608 +0.00(+0.63%)
Jun 18, 2007 0.4428 0.4444 0.4351 0.4386 687,522,368 +0.00(+0.05%)
Jun 15, 2007 0.4241 0.4417 0.4240 0.4384 1,089,603,456 +0.02(+4.55%)
Jun 14, 2007 0.4101 0.4209 0.4096 0.4193 509,880,160 +0.01(+1.78%)
Jun 13, 2007 0.4050 0.4121 0.4016 0.4120 588,889,024 +0.01(+2.40%)
Jun 12, 2007 0.4045 0.4101 0.4022 0.4024 528,079,200 -0.00(-1.04%)
Jun 11, 2007 0.4052 0.4090 0.4029 0.4066 427,817,568 +0.00(+0.36%)
Jun 08, 2007 0.3956 0.4057 0.3907 0.4052 534,530,464 +0.01(+1.56%)
Jun 07, 2007 0.4014 0.4074 0.3988 0.3989 793,761,024 -0.00(-1.07%)
Jun 06, 2007 0.3975 0.4097 0.3958 0.4033 953,096,576 +0.00(+0.75%)
Jun 05, 2007 0.3899 0.4009 0.3892 0.4003 700,237,184 +0.01(+2.97%)
Jun 04, 2007 0.3831 0.3910 0.3815 0.3887 322,764,448 +0.00(+0.54%)
Jun 01, 2007 0.3883 0.3941 0.3860 0.3866 430,100,416 +0.00(+0.70%)
May 31, 2007 0.3808 0.3863 0.3790 0.3840 776,449,792 +0.01(+1.58%)
May 30, 2007 0.3727 0.3780 0.3680 0.3780 333,500,128 +0.00(+0.23%)
May 29, 2007 0.3716 0.3783 0.3705 0.3771 316,991,328 +0.00(+1.07%)
May 25, 2007 0.3700 0.3750 0.3689 0.3731 309,705,088 +0.01(+1.57%)
May 24, 2007 0.3829 0.3840 0.3658 0.3674 609,250,816 -0.01(-3.61%)
May 23, 2007 0.3917 0.3941 0.3800 0.3811 449,307,392 -0.01(-2.66%)
May 22, 2007 0.3897 0.3951 0.3834 0.3915 402,752,320 +0.00(+0.54%)
May 21, 2007 0.3871 0.3991 0.3852 0.3894 648,110,272 +0.00(+0.31%)
May 18, 2007 0.3835 0.3893 0.3803 0.3882 605,693,312 +0.01(+1.98%)
May 17, 2007 0.3860 0.3880 0.3784 0.3807 450,945,760 -0.01(-1.66%)
May 16, 2007 0.3825 0.3871 0.3752 0.3871 524,358,560 +0.00(+1.28%)
May 15, 2007 0.3865 0.3891 0.3813 0.3822 622,923,136 -0.00(-0.89%)
May 14, 2007 0.3880 0.3916 0.3820 0.3856 733,455,808 -0.00(-1.00%)
May 11, 2007 0.3834 0.3933 0.3775 0.3895 1,529,760,512 +0.03(+7.07%)
May 10, 2007 0.3722 0.3771 0.3606 0.3638 813,223,488 -0.01(-1.85%)
May 09, 2007 0.3664 0.3728 0.3621 0.3707 419,393,984 +0.00(+0.45%)
May 08, 2007 0.3640 0.3699 0.3569 0.3690 738,860,544 +0.00(+0.76%)
May 07, 2007 0.3791 0.3833 0.3658 0.3662 558,418,688 -0.01(-1.99%)
May 04, 2007 0.3730 0.3756 0.3695 0.3737 406,207,968 +0.00(+0.72%)
May 03, 2007 0.3676 0.3734 0.3669 0.3710 501,449,568 +0.01(+1.89%)
May 02, 2007 0.3703 0.3719 0.3623 0.3641 661,216,576 -0.00(-1.17%)
May 01, 2007 0.3712 0.3737 0.3655 0.3685 545,849,984 +0.00(+1.06%)
Apr 30, 2007 0.3716 0.3762 0.3645 0.3646 564,719,360 -0.00(-0.54%)
Apr 27, 2007 0.3703 0.3744 0.3607 0.3666 555,367,616 -0.00(-1.34%)
Apr 26, 2007 0.3670 0.3743 0.3637 0.3716 501,250,624 +0.00(+1.24%)
Apr 25, 2007 0.3603 0.3690 0.3586 0.3670 510,848,064 +0.01(+1.72%)
Apr 24, 2007 0.3536 0.3640 0.3513 0.3608 1,030,668,160 +0.01(+3.76%)
Apr 23, 2007 0.3518 0.3525 0.3467 0.3477 596,817,280 -0.01(-1.63%)
Apr 20, 2007 0.3545 0.3547 0.3488 0.3535 595,109,440 +0.00(+1.17%)
Apr 19, 2007 0.3419 0.3514 0.3409 0.3494 570,947,328 +0.00(+1.38%)
Apr 18, 2007 0.3399 0.3476 0.3381 0.3446 685,420,096 +0.00(+1.24%)
Apr 17, 2007 0.3457 0.3536 0.3388 0.3404 1,061,639,744 +0.00(+0.95%)
Apr 16, 2007 0.3381 0.3406 0.3329 0.3372 673,527,296 -0.00(-0.52%)
Apr 13, 2007 0.3351 0.3396 0.3310 0.3390 640,203,392 +0.00(+0.82%)
Apr 12, 2007 0.3251 0.3372 0.3230 0.3362 745,488,832 +0.01(+2.85%)
Apr 11, 2007 0.3335 0.3369 0.3258 0.3269 815,137,088 -0.01(-1.80%)
Apr 10, 2007 0.3359 0.3397 0.3322 0.3329 796,106,624 -0.00(-1.02%)
Apr 09, 2007 0.3425 0.3464 0.3356 0.3363 642,468,352 -0.01(-1.81%)
Apr 05, 2007 0.3181 0.3429 0.3181 0.3425 1,336,642,176 +0.03(+8.12%)
Apr 04, 2007 0.3170 0.3196 0.3159 0.3168 362,688,544 -0.00(-0.21%)
Apr 03, 2007 0.3187 0.3222 0.3145 0.3175 474,956,544 -0.00(-0.38%)
Apr 02, 2007 0.3182 0.3209 0.3135 0.3187 401,776,352 -0.00(-0.10%)
Mar 30, 2007 0.3225 0.3248 0.3174 0.3190 582,618,368 +0.00(+0.28%)
Mar 29, 2007 0.3287 0.3291 0.3129 0.3181 720,537,728 -0.01(-1.75%)
Mar 28, 2007 0.3273 0.3301 0.3232 0.3238 465,305,952 -0.01(-1.91%)
Mar 27, 2007 0.3356 0.3363 0.3298 0.3301 470,118,176 -0.01(-1.88%)
Mar 26, 2007 0.3360 0.3392 0.3303 0.3364 448,393,152 +0.00(+0.20%)
Mar 23, 2007 0.3370 0.3430 0.3333 0.3358 525,879,904 -0.00(-1.11%)
Mar 22, 2007 0.3325 0.3415 0.3310 0.3395 813,205,312 +0.01(+2.20%)
Mar 21, 2007 0.3270 0.3374 0.3208 0.3322 1,393,793,152 +0.02(+5.71%)
Mar 20, 2007 0.3148 0.3220 0.3130 0.3143 658,209,472 -0.00(-0.49%)
Mar 19, 2007 0.3159 0.3209 0.3148 0.3158 462,655,296 +0.00(+0.49%)
Mar 16, 2007 0.3175 0.3180 0.3120 0.3143 526,785,280 -0.00(-0.94%)
Mar 15, 2007 0.3197 0.3226 0.3124 0.3172 657,376,000 -0.00(-1.00%)
Mar 14, 2007 0.3229 0.3248 0.3108 0.3205 973,880,192 -0.00(-0.48%)
Mar 13, 2007 0.3362 0.3348 0.3218 0.3220 618,276,928 -0.01(-4.22%)
Mar 12, 2007 0.3371 0.3411 0.3339 0.3362 429,111,072 -0.00(-0.59%)
Mar 09, 2007 0.3458 0.3503 0.3343 0.3382 556,618,432 -0.00(-1.01%)
Mar 08, 2007 0.3350 0.3454 0.3348 0.3416 772,443,520 +0.01(+4.12%)
Mar 07, 2007 0.3360 0.3375 0.3267 0.3281 813,753,024 -0.01(-2.82%)
Mar 06, 2007 0.3258 0.3413 0.3245 0.3376 807,889,920 +0.02(+5.90%)
Mar 05, 2007 0.3242 0.3307 0.3177 0.3188 665,248,768 -0.01(-3.39%)
Mar 02, 2007 0.3364 0.3405 0.3293 0.3300 684,351,424 -0.01(-2.78%)
Mar 01, 2007 0.3362 0.3457 0.3318 0.3394 839,256,320 -0.00(-1.23%)
Feb 28, 2007 0.3446 0.3511 0.3404 0.3436 782,191,168 -0.00(-0.58%)
Feb 27, 2007 0.3525 0.3608 0.3451 0.3456 721,225,280 -0.01(-3.02%)
Feb 26, 2007 0.3629 0.3657 0.3558 0.3564 495,604,128 -0.01(-1.53%)
Feb 23, 2007 0.3662 0.3665 0.3618 0.3619 404,172,416 -0.00(-0.24%)
Feb 22, 2007 0.3661 0.3720 0.3619 0.3628 657,222,336 +0.00(+0.65%)
Feb 21, 2007 0.3629 0.3668 0.3568 0.3605 656,932,160 -0.01(-1.48%)
Feb 20, 2007 0.3633 0.3679 0.3607 0.3659 627,095,360 +0.00(+0.89%)
Feb 16, 2007 0.3726 0.3730 0.3616 0.3627 917,263,936 -0.01(-3.05%)
Feb 15, 2007 0.3717 0.3760 0.3681 0.3741 489,843,680 +0.00(+0.60%)
Feb 14, 2007 0.3802 0.3824 0.3710 0.3719 1,084,431,360 -0.00(-1.32%)
Feb 13, 2007 0.3759 0.3799 0.3721 0.3769 859,610,624 +0.01(+1.89%)
Feb 12, 2007 0.3646 0.3778 0.3607 0.3699 791,293,952 +0.01(+2.21%)
Feb 09, 2007 0.3830 0.3862 0.3605 0.3619 940,184,192 -0.02(-5.03%)
Feb 08, 2007 0.3802 0.3865 0.3769 0.3811 728,036,864 -0.00(-1.29%)
Feb 07, 2007 0.3746 0.3870 0.3723 0.3861 762,867,136 +0.01(+3.91%)
Feb 06, 2007 0.3669 0.3762 0.3615 0.3716 777,229,632 +0.01(+3.55%)
Feb 05, 2007 0.3547 0.3618 0.3542 0.3588 581,286,400 +0.01(+1.63%)
Feb 02, 2007 0.3460 0.3547 0.3431 0.3531 587,980,608 +0.01(+2.61%)
Feb 01, 2007 0.3365 0.3458 0.3359 0.3441 652,270,848 +0.00(+1.27%)
Jan 31, 2007 0.3393 0.3430 0.3351 0.3397 469,082,080 -0.00(-0.36%)
Jan 30, 2007 0.3368 0.3432 0.3338 0.3410 637,756,288 +0.01(+1.92%)
Jan 29, 2007 0.3471 0.3475 0.3316 0.3345 1,261,274,752 -0.01(-4.10%)
Jan 26, 2007 0.3547 0.3582 0.3425 0.3488 831,550,784 -0.00(-0.82%)
Jan 25, 2007 0.3678 0.3691 0.3499 0.3517 618,190,208 -0.01(-3.50%)
Jan 24, 2007 0.3580 0.3692 0.3564 0.3645 687,363,456 +0.01(+3.10%)
Jan 23, 2007 0.3517 0.3591 0.3452 0.3535 631,937,408 +0.00(+0.03%)
Jan 22, 2007 0.3567 0.3625 0.3521 0.3534 732,492,224 +0.00(+0.00%)
Jan 19, 2007 0.3475 0.3607 0.3451 0.3534 944,842,624 +0.00(+0.60%)
Jan 18, 2007 0.3797 0.3797 0.3465 0.3513 1,505,204,352 -0.03(-8.28%)
Jan 17, 2007 0.3858 0.3881 0.3815 0.3830 709,808,448 -0.01(-2.10%)
Jan 16, 2007 0.3935 0.3937 0.3867 0.3912 713,581,632 +0.00(+0.17%)
Jan 12, 2007 0.3795 0.3921 0.3778 0.3905 699,762,816 +0.01(+1.35%)
Jan 11, 2007 0.3867 0.3897 0.3790 0.3853 926,700,992 -0.00(-0.37%)
Jan 10, 2007 0.3647 0.3902 0.3591 0.3867 1,111,389,824 +0.02(+4.93%)
Jan 09, 2007 0.3764 0.3790 0.3681 0.3686 765,981,888 -0.01(-1.95%)
Jan 08, 2007 0.3744 0.3831 0.3680 0.3759 658,834,048 +0.00(+0.74%)
Jan 05, 2007 0.3886 0.3902 0.3705 0.3731 1,246,300,160 -0.02(-6.27%)
Jan 04, 2007 0.3985 0.3999 0.3883 0.3981 799,191,424 -0.00(-0.47%)
Jan 03, 2007 0.4109 0.4159 0.3856 0.3999 1,157,568,640 -0.01(-2.51%)
Dec 29, 2006 0.4128 0.4214 0.4098 0.4102 387,060,128 -0.00(-0.62%)
Dec 28, 2006 0.4162 0.4167 0.4109 0.4128 214,492,656 -0.00(-0.72%)
Dec 27, 2006 0.4121 0.4172 0.4121 0.4158 265,585,440 +0.01(+1.32%)
Dec 26, 2006 0.4127 0.4163 0.4087 0.4104 228,734,880 -0.00(-0.03%)
Dec 22, 2006 0.4198 0.4212 0.4085 0.4105 371,050,784 -0.01(-2.37%)
Dec 21, 2006 0.4264 0.4277 0.4157 0.4204 368,805,632 -0.00(-0.86%)
Dec 20, 2006 0.4268 0.4319 0.4238 0.4241 309,250,272 -0.00(-1.14%)
Dec 19, 2006 0.4174 0.4312 0.4169 0.4290 546,912,896 +0.01(+1.44%)
Dec 18, 2006 0.4161 0.4279 0.4159 0.4229 689,992,192 +0.01(+1.73%)
Dec 15, 2006 0.4096 0.4157 0.4086 0.4157 747,898,496 +0.01(+1.76%)
Dec 14, 2006 0.4046 0.4136 0.4043 0.4085 717,095,616 +0.01(+1.77%)
Dec 13, 2006 0.3999 0.4046 0.3999 0.4014 493,119,168 +0.00(+1.17%)
Dec 12, 2006 0.3978 0.3992 0.3914 0.3967 576,279,680 -0.00(-1.02%)
Dec 11, 2006 0.3942 0.4056 0.3933 0.4008 516,851,904 +0.01(+1.72%)
Dec 08, 2006 0.3925 0.3995 0.3869 0.3941 566,212,224 -0.00(-0.34%)
Dec 07, 2006 0.4052 0.4074 0.3918 0.3954 488,071,840 -0.01(-2.41%)
Dec 06, 2006 0.4070 0.4070 0.3996 0.4052 479,436,736 -0.00(-0.14%)
Dec 05, 2006 0.4056 0.4080 0.4012 0.4057 664,945,856 -0.00(-1.03%)
Dec 04, 2006 0.3991 0.4150 0.3976 0.4099 623,515,712 +0.02(+4.05%)
Dec 01, 2006 0.4055 0.4060 0.3904 0.3940 786,870,016 -0.02(-3.92%)
Nov 30, 2006 0.4046 0.4134 0.3997 0.4100 585,021,888 +0.01(+1.34%)
Nov 29, 2006 0.4024 0.4095 0.4008 0.4046 581,167,872 +0.01(+1.47%)
Nov 28, 2006 0.3901 0.4023 0.3840 0.3987 482,111,008 +0.01(+1.87%)
Nov 27, 2006 0.4075 0.4129 0.3886 0.3914 586,684,160 -0.02(-4.52%)
Nov 24, 2006 0.4049 0.4108 0.4013 0.4099 144,723,536 +0.00(+0.74%)
Nov 22, 2006 0.4015 0.4074 0.3994 0.4069 240,825,520 +0.01(+1.72%)
Nov 21, 2006 0.4076 0.4083 0.3973 0.4001 388,458,080 -0.01(-1.55%)
Nov 20, 2006 0.3976 0.4086 0.3946 0.4064 610,077,952 +0.00(+0.94%)
Nov 17, 2006 0.3987 0.4037 0.3963 0.4026 362,467,168 +0.00(+0.28%)
Nov 16, 2006 0.3981 0.4029 0.3946 0.4015 458,273,504 +0.01(+1.29%)
Nov 15, 2006 0.4018 0.4074 0.3942 0.3964 493,058,784 -0.01(-1.65%)
Nov 14, 2006 0.3976 0.4038 0.3891 0.4030 630,025,280 +0.00(+1.00%)
Nov 13, 2006 0.3825 0.4002 0.3824 0.3991 854,305,472 +0.02(+4.53%)
Nov 10, 2006 0.3879 0.3897 0.3721 0.3818 1,320,432,384 -0.01(-2.41%)
Nov 09, 2006 0.3913 0.4013 0.3879 0.3912 1,213,931,776 +0.01(+1.99%)
Nov 08, 2006 0.3753 0.3882 0.3744 0.3835 650,134,208 +0.01(+1.47%)
Nov 07, 2006 0.3751 0.3820 0.3730 0.3780 554,569,856 +0.01(+1.52%)
Nov 06, 2006 0.3624 0.3773 0.3578 0.3723 741,357,184 +0.01(+3.04%)
Nov 03, 2006 0.3583 0.3618 0.3525 0.3614 549,369,856 +0.01(+2.00%)
Nov 02, 2006 0.3584 0.3661 0.3494 0.3543 864,993,600 -0.00(-0.68%)
Nov 01, 2006 0.3814 0.3850 0.3514 0.3567 1,179,341,440 -0.03(-7.71%)
Oct 31, 2006 0.3712 0.3865 0.3693 0.3865 998,597,888 +0.02(+6.41%)
Oct 30, 2006 0.3614 0.3697 0.3575 0.3633 480,731,040 +0.00(+1.20%)
Oct 27, 2006 0.3751 0.3834 0.3547 0.3589 568,219,200 -0.02(-4.31%)
Oct 26, 2006 0.3645 0.3763 0.3645 0.3751 367,665,376 +0.01(+3.17%)
Oct 25, 2006 0.3637 0.3691 0.3576 0.3636 390,362,720 +0.00(+0.92%)
Oct 24, 2006 0.3507 0.3642 0.3497 0.3603 520,518,720 +0.01(+2.91%)
Oct 23, 2006 0.3516 0.3601 0.3492 0.3501 283,441,600 -0.00(-0.66%)
Oct 20, 2006 0.3593 0.3595 0.3473 0.3524 360,341,024 -0.00(-1.15%)
Oct 19, 2006 0.3485 0.3591 0.3457 0.3565 474,855,392 +0.01(+1.90%)
Oct 18, 2006 0.3647 0.3686 0.3473 0.3498 824,704,384 -0.01(-2.65%)
Oct 17, 2006 0.3676 0.3701 0.3558 0.3594 527,935,648 -0.01(-3.83%)
Oct 16, 2006 0.3756 0.3816 0.3670 0.3737 480,110,976 -0.00(-0.18%)
Oct 13, 2006 0.3588 0.3764 0.3529 0.3743 585,578,240 +0.01(+3.97%)
Oct 12, 2006 0.3606 0.3675 0.3548 0.3600 415,708,000 +0.00(+0.40%)
Oct 11, 2006 0.3547 0.3649 0.3493 0.3586 483,089,824 +0.00(+0.56%)
Oct 10, 2006 0.3630 0.3645 0.3525 0.3566 626,130,432 -0.01(-2.28%)
Oct 09, 2006 0.3420 0.3695 0.3411 0.3649 934,519,168 +0.02(+6.43%)
Oct 06, 2006 0.3353 0.3464 0.3343 0.3429 595,014,656 +0.01(+2.42%)
Oct 05, 2006 0.3432 0.3466 0.3339 0.3348 664,496,640 -0.01(-2.83%)
Oct 04, 2006 0.3141 0.3446 0.3133 0.3445 1,463,928,320 +0.03(+9.82%)
Oct 03, 2006 0.3137 0.3161 0.3067 0.3137 909,846,656 -0.01(-1.87%)
Oct 02, 2006 0.3264 0.3286 0.3170 0.3197 648,978,240 -0.01(-2.53%)
Sep 29, 2006 0.3300 0.3325 0.3262 0.3280 374,809,632 +0.00(+0.07%)
Sep 28, 2006 0.3210 0.3291 0.3196 0.3278 648,967,808 -0.01(-1.89%)
Sep 27, 2006 0.3341 0.3447 0.3309 0.3341 580,258,496 -0.00(-0.30%)
Sep 26, 2006 0.3420 0.3429 0.3308 0.3351 517,354,144 -0.01(-2.11%)
Sep 25, 2006 0.3354 0.3437 0.3263 0.3423 686,114,048 +0.01(+3.59%)
Sep 22, 2006 0.3395 0.3416 0.3267 0.3304 654,888,512 -0.01(-2.96%)
Sep 21, 2006 0.3430 0.3464 0.3373 0.3405 540,386,624 -0.00(-0.81%)
Sep 20, 2006 0.3355 0.3437 0.3349 0.3433 513,181,888 +0.01(+3.65%)
Sep 19, 2006 0.3379 0.3403 0.3284 0.3312 709,733,504 -0.01(-2.61%)
Sep 18, 2006 0.3286 0.3406 0.3276 0.3401 795,781,184 +0.01(+3.79%)
Sep 15, 2006 0.3252 0.3292 0.3209 0.3277 651,710,016 +0.01(+1.97%)
Sep 14, 2006 0.3210 0.3270 0.3171 0.3214 429,894,720 -0.00(-0.38%)
Sep 13, 2006 0.3208 0.3268 0.3198 0.3226 477,422,560 +0.00(+0.80%)
Sep 12, 2006 0.3104 0.3220 0.3096 0.3200 499,691,552 +0.01(+2.63%)
Sep 11, 2006 0.3002 0.3154 0.2967 0.3118 599,668,224 +0.00(+1.55%)
Sep 08, 2006 0.3109 0.3123 0.3003 0.3070 449,034,464 +0.00(+0.33%)
Sep 07, 2006 0.2952 0.3128 0.2920 0.3061 744,597,376 +0.01(+1.99%)
Sep 06, 2006 0.3104 0.3108 0.2993 0.3001 494,747,200 -0.02(-5.02%)
Sep 05, 2006 0.3102 0.3171 0.3056 0.3159 550,890,560 +0.01(+2.19%)
Sep 01, 2006 0.3179 0.3205 0.3079 0.3092 607,210,752 -0.01(-4.19%)
Aug 31, 2006 0.3231 0.3246 0.3157 0.3227 513,113,568 -0.00(-0.38%)
Aug 30, 2006 0.3190 0.3272 0.3184 0.3239 683,183,296 +0.01(+2.06%)
Aug 29, 2006 0.3065 0.3188 0.3043 0.3174 729,797,184 +0.01(+4.53%)
Aug 28, 2006 0.2984 0.3123 0.2978 0.3036 766,432,256 +0.01(+3.44%)
Aug 25, 2006 0.2922 0.2987 0.2893 0.2935 238,876,736 -0.00(-0.30%)
Aug 24, 2006 0.2922 0.2960 0.2875 0.2944 261,420,400 +0.00(+1.03%)
Aug 23, 2006 0.2939 0.2969 0.2850 0.2914 486,564,544 -0.00(-0.08%)
Aug 22, 2006 0.2912 0.2997 0.2910 0.2916 475,053,184 -0.00(-0.15%)
Aug 21, 2006 0.2987 0.2993 0.2914 0.2921 501,408,864 -0.01(-3.69%)
Aug 18, 2006 0.2987 0.3048 0.2883 0.3033 665,020,096 +0.00(+1.63%)
Aug 17, 2006 0.2994 0.3073 0.2954 0.2984 816,141,184 -0.00(-1.57%)
Aug 16, 2006 0.2844 0.3044 0.2771 0.3032 1,015,267,200 +0.02(+7.17%)
Aug 15, 2006 0.2647 0.2843 0.2622 0.2829 904,098,752 +0.02(+9.62%)
Aug 14, 2006 0.2625 0.2653 0.2566 0.2581 811,302,912 -0.00(-0.51%)
Aug 11, 2006 0.2483 0.2661 0.2474 0.2594 1,607,078,144 -0.01(-3.15%)
Aug 10, 2006 0.2667 0.2694 0.2622 0.2678 1,052,734,272 -0.00(-0.70%)
Aug 09, 2006 0.2751 0.2827 0.2677 0.2697 585,909,696 -0.00(-0.04%)
Aug 08, 2006 0.2649 0.2755 0.2643 0.2698 621,577,536 +0.01(+2.66%)
Aug 07, 2006 0.2613 0.2661 0.2577 0.2628 436,644,192 -0.00(-1.17%)
Aug 04, 2006 0.2767 0.2771 0.2591 0.2659 820,172,864 -0.00(-1.36%)
Aug 03, 2006 0.2526 0.2765 0.2492 0.2696 890,095,872 +0.02(+6.29%)
Aug 02, 2006 0.2408 0.2548 0.2402 0.2536 758,570,112 +0.02(+7.67%)
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.