Skip to main content

NVIDIA Corp (NQ: NVDA )

171.24 +1.86 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 3.240 3.250 3.150 3.160 51,601,160 -0.12(-3.81%)
Aug 28, 2008 3.303 3.337 3.252 3.285 36,474,608 -0.01(-0.38%)
Aug 27, 2008 3.197 3.337 3.167 3.297 44,936,104 +0.02(+0.76%)
Aug 26, 2008 3.370 3.372 3.237 3.272 61,314,868 -0.08(-2.39%)
Aug 25, 2008 3.382 3.462 3.342 3.353 47,158,872 -0.05(-1.47%)
Aug 22, 2008 3.430 3.470 3.330 3.402 45,938,508 -0.00(-0.07%)
Aug 21, 2008 3.458 3.485 3.335 3.405 102,155,712 -0.12(-3.27%)
Aug 20, 2008 3.405 3.530 3.380 3.520 114,224,208 +0.17(+4.92%)
Aug 19, 2008 3.237 3.375 3.237 3.355 101,407,160 +0.05(+1.51%)
Aug 18, 2008 3.263 3.335 3.228 3.305 89,399,408 +0.06(+2.01%)
Aug 15, 2008 3.308 3.345 3.217 3.240 77,784,016 -0.01(-0.31%)
Aug 14, 2008 3.042 3.373 3.042 3.250 163,514,224 +0.19(+6.04%)
Aug 13, 2008 2.987 3.110 2.915 3.065 209,520,576 +0.30(+10.75%)
Aug 12, 2008 2.830 2.837 2.728 2.768 140,876,160 -0.04(-1.42%)
Aug 11, 2008 2.770 2.875 2.760 2.808 119,521,552 +0.06(+2.09%)
Aug 08, 2008 2.850 2.875 2.740 2.750 85,357,176 -0.08(-2.74%)
Aug 07, 2008 2.848 2.975 2.795 2.828 81,922,472 -0.04(-1.57%)
Aug 06, 2008 2.805 2.897 2.715 2.873 81,473,024 +0.08(+2.68%)
Aug 05, 2008 2.695 2.797 2.665 2.797 68,583,440 +0.15(+5.77%)
Aug 04, 2008 2.710 2.725 2.638 2.645 52,201,624 -0.06(-2.40%)
Aug 01, 2008 2.785 2.795 2.675 2.710 88,108,800 -0.15(-5.24%)
Jul 31, 2008 2.862 2.922 2.830 2.860 48,722,824 -0.01(-0.35%)
Jul 30, 2008 2.970 2.975 2.805 2.870 58,844,420 -0.04(-1.46%)
Jul 29, 2008 2.888 2.985 2.855 2.913 76,457,904 +0.03(+1.04%)
Jul 28, 2008 2.853 2.978 2.840 2.882 73,427,840 -0.01(-0.26%)
Jul 25, 2008 2.785 2.900 2.728 2.890 103,959,952 +0.13(+4.81%)
Jul 24, 2008 2.900 2.928 2.750 2.757 70,562,744 -0.17(-5.89%)
Jul 23, 2008 2.865 2.960 2.853 2.930 59,487,604 +0.08(+2.99%)
Jul 22, 2008 2.880 2.893 2.790 2.845 55,588,328 -0.06(-2.15%)
Jul 21, 2008 2.935 2.978 2.882 2.908 57,157,444 +0.02(+0.61%)
Jul 18, 2008 2.820 2.908 2.740 2.890 89,971,648 +0.05(+1.76%)
Jul 17, 2008 2.875 2.875 2.730 2.840 86,205,504 +0.01(+0.35%)
Jul 16, 2008 2.825 2.905 2.748 2.830 103,439,032 +0.02(+0.53%)
Jul 15, 2008 2.760 2.873 2.675 2.815 112,247,232 +0.03(+1.08%)
Jul 14, 2008 2.940 2.962 2.765 2.785 88,231,216 -0.13(-4.54%)
Jul 11, 2008 2.888 2.990 2.830 2.917 80,775,968 -0.03(-1.02%)
Jul 10, 2008 2.971 3.005 2.893 2.947 105,548,736 -0.01(-0.25%)
Jul 09, 2008 3.015 3.060 2.954 2.955 141,303,280 -0.05(-1.75%)
Jul 08, 2008 3.045 3.120 2.950 3.007 180,538,880 -0.02(-0.58%)
Jul 07, 2008 3.170 3.190 2.940 3.025 219,849,024 -0.10(-3.12%)
Jul 04, 2008 3.245 3.283 3.100 3.123 298,822,144 +0.00(+0.00%)
Jul 03, 2008 3.245 3.283 3.100 3.123 298,822,144 -1.39(-30.73%)
Jul 02, 2008 4.665 4.695 4.500 4.508 76,319,600 -0.18(-3.84%)
Jul 01, 2008 4.625 4.692 4.540 4.688 88,149,328 +0.01(+0.16%)
Jun 30, 2008 4.765 4.808 4.647 4.680 65,398,556 -0.14(-2.90%)
Jun 27, 2008 4.787 4.848 4.678 4.820 58,849,604 +0.05(+1.10%)
Jun 26, 2008 4.875 4.912 4.766 4.768 84,581,872 -0.26(-5.12%)
Jun 25, 2008 5.075 5.112 4.945 5.025 90,111,776 +0.03(+0.55%)
Jun 24, 2008 4.810 5.112 4.810 4.997 107,892,424 +0.16(+3.31%)
Jun 23, 2008 4.978 4.982 4.795 4.838 77,661,248 -0.10(-2.07%)
Jun 20, 2008 4.855 4.995 4.853 4.940 74,100,568 -0.02(-0.50%)
Jun 19, 2008 5.005 5.075 4.845 4.965 78,896,416 -0.01(-0.25%)
Jun 18, 2008 5.075 5.250 4.895 4.978 106,542,624 -0.15(-2.93%)
Jun 17, 2008 5.330 5.332 5.115 5.128 68,791,048 -0.13(-2.43%)
Jun 16, 2008 5.270 5.320 5.213 5.255 63,056,916 -0.07(-1.36%)
Jun 13, 2008 5.353 5.415 5.170 5.327 70,574,800 -0.02(-0.33%)
Jun 12, 2008 5.433 5.537 5.300 5.345 82,593,912 +0.03(+0.61%)
Jun 11, 2008 5.572 5.707 5.305 5.312 99,923,824 -0.26(-4.67%)
Jun 10, 2008 5.658 5.770 5.535 5.572 122,525,504 -0.35(-5.91%)
Jun 09, 2008 5.980 6.062 5.803 5.923 63,791,592 -0.09(-1.54%)
Jun 06, 2008 6.138 6.145 5.980 6.015 78,495,984 -0.20(-3.18%)
Jun 05, 2008 6.270 6.338 6.143 6.213 82,801,760 +0.15(+2.52%)
Jun 04, 2008 5.857 6.072 5.825 6.060 83,180,496 +0.07(+1.17%)
Jun 03, 2008 6.220 6.230 5.918 5.990 84,093,888 -0.21(-3.39%)
Jun 02, 2008 6.175 6.247 6.107 6.200 73,465,696 +0.03(+0.40%)
May 30, 2008 6.048 6.195 6.030 6.175 83,024,320 +0.29(+5.02%)
May 29, 2008 5.897 5.907 5.772 5.880 69,107,424 -0.01(-0.25%)
May 28, 2008 6.000 6.015 5.827 5.895 75,183,624 +0.05(+0.94%)
May 27, 2008 5.787 5.848 5.678 5.840 83,286,128 +0.06(+1.08%)
May 26, 2008 5.902 5.950 5.692 5.777 80,267,920 +0.00(+0.00%)
May 23, 2008 5.902 5.950 5.692 5.777 80,267,120 -0.13(-2.28%)
May 22, 2008 5.855 5.960 5.763 5.912 69,310,472 +0.14(+2.43%)
May 21, 2008 5.835 6.060 5.760 5.772 106,665,840 -0.05(-0.82%)
May 20, 2008 5.812 5.880 5.753 5.820 77,133,848 -0.15(-2.59%)
May 19, 2008 6.105 6.327 5.933 5.975 115,855,584 -0.13(-2.09%)
May 16, 2008 6.045 6.115 5.907 6.103 109,157,984 +0.16(+2.65%)
May 15, 2008 5.505 5.970 5.480 5.945 116,464,256 +0.43(+7.75%)
May 14, 2008 5.428 5.660 5.360 5.518 75,105,512 +0.16(+2.94%)
May 13, 2008 5.500 5.500 5.320 5.360 84,778,208 -0.11(-2.06%)
May 12, 2008 5.705 5.705 5.418 5.473 100,665,280 -0.16(-2.84%)
May 09, 2008 5.503 5.857 5.492 5.633 202,924,080 +0.15(+2.64%)
May 08, 2008 5.545 5.562 5.253 5.487 135,245,248 -0.02(-0.27%)
May 07, 2008 5.647 5.723 5.455 5.503 71,559,952 -0.13(-2.31%)
May 06, 2008 5.475 5.645 5.390 5.633 72,868,240 +0.14(+2.60%)
May 05, 2008 5.593 5.617 5.478 5.490 94,339,760 -0.14(-2.49%)
May 02, 2008 5.522 5.630 5.439 5.630 113,106,128 +0.25(+4.74%)
May 01, 2008 5.200 5.388 5.175 5.375 101,475,840 +0.24(+4.62%)
Apr 30, 2008 5.109 5.192 5.075 5.138 106,786,432 +0.09(+1.73%)
Apr 29, 2008 4.893 5.112 4.893 5.050 57,361,924 +0.10(+2.07%)
Apr 28, 2008 5.015 5.090 4.928 4.947 53,569,828 -0.09(-1.79%)
Apr 25, 2008 5.035 5.050 4.878 5.037 55,220,476 +0.05(+1.00%)
Apr 24, 2008 5.140 5.165 4.912 4.987 65,591,020 -0.12(-2.40%)
Apr 23, 2008 4.942 5.165 4.878 5.110 102,053,488 +0.24(+4.82%)
Apr 22, 2008 4.878 4.930 4.770 4.875 58,766,564 -0.09(-1.86%)
Apr 21, 2008 4.718 5.000 4.718 4.968 67,989,448 +0.21(+4.47%)
Apr 18, 2008 4.787 4.830 4.690 4.755 57,353,812 +0.11(+2.37%)
Apr 17, 2008 4.492 4.662 4.490 4.645 59,696,500 -0.07(-1.38%)
Apr 16, 2008 4.702 4.770 4.620 4.710 64,692,488 +0.18(+3.97%)
Apr 15, 2008 4.500 4.548 4.402 4.530 43,394,664 +0.05(+1.17%)
Apr 14, 2008 4.615 4.625 4.450 4.478 77,998,336 -0.16(-3.35%)
Apr 11, 2008 4.638 4.905 4.603 4.633 110,587,360 -0.34(-6.79%)
Apr 10, 2008 4.928 5.128 4.822 4.970 109,218,080 +0.09(+1.95%)
Apr 09, 2008 4.835 4.925 4.790 4.875 67,533,408 +0.09(+1.99%)
Apr 08, 2008 4.750 4.935 4.750 4.780 63,947,240 -0.03(-0.57%)
Apr 07, 2008 4.810 4.880 4.770 4.808 72,996,104 +0.11(+2.40%)
Apr 04, 2008 4.895 4.920 4.683 4.695 152,739,952 -0.30(-6.01%)
Apr 03, 2008 5.048 5.055 4.848 4.995 84,197,064 -0.09(-1.87%)
Apr 02, 2008 5.265 5.265 5.050 5.090 61,653,420 -0.16(-3.05%)
Apr 01, 2008 5.095 5.263 5.022 5.250 67,687,008 +0.30(+6.11%)
Mar 31, 2008 4.973 5.065 4.885 4.947 56,999,024 +0.03(+0.56%)
Mar 28, 2008 4.980 5.048 4.885 4.920 56,178,412 +0.07(+1.50%)
Mar 27, 2008 4.843 4.980 4.768 4.848 60,130,664 -0.07(-1.42%)
Mar 26, 2008 5.013 5.048 4.862 4.918 72,174,008 -0.16(-3.20%)
Mar 25, 2008 5.030 5.175 4.982 5.080 73,539,536 +0.07(+1.45%)
Mar 24, 2008 4.732 5.035 4.715 5.008 88,745,952 +0.38(+8.15%)
Mar 21, 2008 4.468 4.640 4.388 4.630 63,350,156 +0.00(+0.00%)
Mar 20, 2008 4.468 4.640 4.388 4.630 63,347,828 +0.21(+4.87%)
Mar 19, 2008 4.633 4.697 4.415 4.415 88,047,512 -0.33(-6.91%)
Mar 18, 2008 4.570 4.750 4.440 4.742 107,527,792 +0.28(+6.22%)
Mar 17, 2008 4.380 4.620 4.327 4.465 80,162,520 -0.12(-2.51%)
Mar 14, 2008 4.950 4.955 4.545 4.580 115,492,856 -0.34(-7.01%)
Mar 13, 2008 4.558 4.995 4.530 4.925 122,056,528 +0.29(+6.37%)
Mar 12, 2008 4.805 4.848 4.590 4.630 74,336,432 -0.13(-2.73%)
Mar 11, 2008 4.750 4.808 4.560 4.760 85,809,920 +0.15(+3.31%)
Mar 10, 2008 4.827 4.888 4.600 4.607 77,654,240 -0.28(-5.73%)
Mar 07, 2008 4.870 5.080 4.750 4.888 76,749,808 -0.07(-1.46%)
Mar 06, 2008 5.228 5.263 4.952 4.960 107,489,424 -0.33(-6.28%)
Mar 05, 2008 5.282 5.418 5.228 5.292 64,465,492 +0.06(+1.15%)
Mar 04, 2008 5.250 5.260 5.027 5.232 77,888,736 -0.05(-0.99%)
Mar 03, 2008 5.340 5.378 5.215 5.285 44,902,624 -0.06(-1.17%)
Feb 29, 2008 5.407 5.480 5.325 5.348 54,057,256 -0.15(-2.73%)
Feb 28, 2008 5.662 5.673 5.497 5.497 50,358,476 -0.22(-3.76%)
Feb 27, 2008 5.598 5.758 5.562 5.713 53,782,796 +0.09(+1.56%)
Feb 26, 2008 5.545 5.710 5.460 5.625 56,541,736 +0.05(+0.85%)
Feb 25, 2008 5.575 5.640 5.430 5.577 67,175,000 -0.00(-0.04%)
Feb 22, 2008 5.365 5.590 5.325 5.580 72,303,688 +0.26(+4.84%)
Feb 21, 2008 5.500 5.527 5.290 5.322 64,427,484 -0.12(-2.25%)
Feb 20, 2008 5.325 5.525 5.303 5.445 75,902,896 -0.04(-0.73%)
Feb 19, 2008 5.670 5.680 5.438 5.485 55,860,520 -0.08(-1.48%)
Feb 18, 2008 5.630 5.782 5.478 5.567 81,736,192 +0.00(+0.00%)
Feb 15, 2008 5.630 5.782 5.478 5.567 81,711,872 -0.08(-1.50%)
Feb 14, 2008 6.558 6.562 5.638 5.652 218,126,208 -1.10(-16.32%)
Feb 13, 2008 6.550 6.775 6.480 6.755 73,909,360 +0.25(+3.92%)
Feb 12, 2008 6.362 6.590 6.327 6.500 60,969,304 +0.23(+3.71%)
Feb 11, 2008 6.300 6.402 6.225 6.268 50,373,232 +0.02(+0.32%)
Feb 08, 2008 6.080 6.295 6.000 6.247 39,392,876 +0.11(+1.79%)
Feb 07, 2008 5.902 6.310 5.775 6.138 66,412,420 +0.06(+0.99%)
Feb 06, 2008 6.162 6.332 5.965 6.077 55,737,840 -0.02(-0.33%)
Feb 05, 2008 6.375 6.378 6.095 6.098 49,489,376 -0.41(-6.26%)
Feb 04, 2008 6.860 6.897 6.470 6.505 56,510,740 -0.21(-3.13%)
Feb 01, 2008 6.135 6.750 6.082 6.715 59,310,036 +0.57(+9.23%)
Jan 31, 2008 6.160 6.263 5.957 6.147 58,662,272 -0.15(-2.38%)
Jan 30, 2008 6.250 6.393 6.117 6.298 53,047,468 -0.05(-0.87%)
Jan 29, 2008 6.272 6.378 6.110 6.353 41,448,120 +0.19(+3.08%)
Jan 28, 2008 6.215 6.277 6.030 6.162 57,760,716 -0.08(-1.20%)
Jan 25, 2008 6.715 6.865 6.207 6.237 68,800,560 -0.23(-3.56%)
Jan 24, 2008 6.125 6.470 6.067 6.468 59,712,884 +0.46(+7.66%)
Jan 23, 2008 5.660 6.185 5.605 6.008 92,308,504 +0.09(+1.48%)
Jan 22, 2008 5.617 6.045 5.582 5.920 70,974,576 -0.29(-4.67%)
Jan 21, 2008 5.843 6.242 5.630 6.210 92,043,656 +0.00(+0.00%)
Jan 18, 2008 5.843 6.242 5.630 6.210 92,042,456 +0.38(+6.61%)
Jan 17, 2008 6.020 6.180 5.810 5.825 113,204,672 -0.10(-1.73%)
Jan 16, 2008 6.255 6.340 5.790 5.928 146,452,576 -0.75(-11.30%)
Jan 15, 2008 6.950 7.020 6.565 6.683 72,577,552 -0.53(-7.35%)
Jan 14, 2008 6.862 7.223 6.753 7.213 53,918,668 +0.45(+6.65%)
Jan 11, 2008 6.905 7.050 6.713 6.763 57,264,592 -0.31(-4.38%)
Jan 10, 2008 7.025 7.185 6.933 7.072 55,443,116 -0.15(-2.08%)
Jan 09, 2008 6.960 7.225 6.857 7.223 74,105,440 +0.36(+5.17%)
Jan 08, 2008 6.763 7.322 6.605 6.867 110,695,232 +0.14(+2.12%)
Jan 07, 2008 7.550 7.612 6.588 6.725 100,679,744 -0.78(-10.33%)
Jan 04, 2008 7.942 7.982 7.450 7.500 73,608,976 -0.69(-8.40%)
Jan 03, 2008 8.300 8.465 8.158 8.188 47,530,736 -0.06(-0.79%)
Jan 02, 2008 8.530 8.562 8.140 8.252 48,396,136 -0.25(-2.97%)
Jan 01, 2008 8.627 8.785 8.502 8.505 27,623,416 +0.00(+0.00%)
Dec 31, 2007 8.627 8.785 8.502 8.505 27,486,784 -0.19(-2.21%)
Dec 28, 2007 8.770 8.875 8.623 8.697 25,816,688 -0.09(-1.00%)
Dec 27, 2007 9.050 9.100 8.762 8.785 24,136,748 -0.28(-3.09%)
Dec 26, 2007 8.963 9.065 8.875 9.065 21,533,760 +0.12(+1.34%)
Dec 24, 2007 8.855 8.988 8.790 8.945 10,400,484 +0.16(+1.76%)
Dec 21, 2007 8.898 8.975 8.710 8.790 43,340,532 -0.00(-0.03%)
Dec 20, 2007 8.750 8.812 8.568 8.793 27,993,852 +0.18(+2.09%)
Dec 19, 2007 8.502 8.693 8.467 8.613 25,353,208 +0.08(+0.94%)
Dec 18, 2007 8.447 8.625 8.363 8.533 39,688,584 +0.21(+2.55%)
Dec 17, 2007 8.675 8.758 8.300 8.320 50,740,616 -0.45(-5.10%)
Dec 14, 2007 8.585 8.863 8.527 8.768 35,401,572 +0.14(+1.65%)
Dec 13, 2007 8.760 8.818 8.370 8.625 50,036,336 -0.24(-2.73%)
Dec 12, 2007 8.935 9.023 8.695 8.867 61,750,296 +0.30(+3.44%)
Dec 11, 2007 8.745 8.905 8.553 8.572 58,243,376 +0.01(+0.12%)
Dec 10, 2007 8.498 8.662 8.473 8.562 33,635,756 +0.09(+1.09%)
Dec 07, 2007 8.613 8.623 8.383 8.470 32,029,000 -0.11(-1.25%)
Dec 06, 2007 8.387 8.605 8.312 8.578 37,115,040 +0.17(+2.02%)
Dec 05, 2007 8.297 8.562 8.195 8.408 66,671,240 +0.42(+5.19%)
Dec 04, 2007 8.035 8.062 7.838 7.992 37,170,940 -0.01(-0.09%)
Dec 03, 2007 8.000 8.148 7.878 8.000 49,010,484 +0.12(+1.46%)
Nov 30, 2007 8.550 8.550 7.860 7.885 65,084,892 -0.39(-4.77%)
Nov 29, 2007 8.200 8.525 8.164 8.280 48,908,108 +0.07(+0.82%)
Nov 28, 2007 7.940 8.322 7.902 8.213 57,454,420 +0.52(+6.69%)
Nov 27, 2007 7.485 7.720 7.428 7.697 45,881,388 +0.32(+4.30%)
Nov 26, 2007 7.550 7.705 7.365 7.380 38,589,560 -0.17(-2.32%)
Nov 23, 2007 7.480 7.588 7.385 7.555 14,197,680 +0.13(+1.72%)
Nov 21, 2007 7.350 7.605 7.327 7.428 64,849,004 -0.08(-1.07%)
Nov 20, 2007 7.707 7.720 7.277 7.508 62,265,232 -0.06(-0.76%)
Nov 19, 2007 7.997 8.038 7.522 7.565 56,845,544 -0.55(-6.75%)
Nov 16, 2007 8.000 8.135 7.935 8.113 42,359,148 +0.18(+2.24%)
Nov 15, 2007 7.991 8.065 7.750 7.935 49,643,488 -0.11(-1.34%)
Nov 14, 2007 8.377 8.457 8.000 8.043 66,669,656 -0.13(-1.56%)
Nov 13, 2007 7.630 8.178 7.607 8.170 72,670,912 +0.66(+8.82%)
Nov 12, 2007 8.338 8.398 7.508 7.508 71,539,232 -0.83(-9.98%)
Nov 09, 2007 8.637 8.700 8.162 8.340 87,105,504 -0.12(-1.41%)
Nov 08, 2007 8.938 9.100 8.203 8.459 99,267,696 -0.57(-6.27%)
Nov 07, 2007 9.470 9.508 8.950 9.025 53,740,156 -0.45(-4.75%)
Nov 06, 2007 9.273 9.550 9.230 9.475 55,461,956 +0.29(+3.16%)
Nov 05, 2007 9.107 9.405 9.050 9.185 43,667,008 +0.00(+0.00%)
Nov 02, 2007 8.967 9.250 8.842 9.185 49,184,568 +0.34(+3.84%)
Nov 01, 2007 8.707 9.023 8.588 8.845 58,719,592 +0.00(+0.00%)
Oct 31, 2007 8.758 8.850 8.485 8.845 45,522,960 +0.14(+1.61%)
Oct 30, 2007 8.465 8.883 8.325 8.705 52,487,584 +0.31(+3.66%)
Oct 29, 2007 8.305 8.438 8.140 8.398 81,360,176 -0.20(-2.35%)
Oct 26, 2007 8.950 9.010 8.475 8.600 61,659,472 -0.08(-0.86%)
Oct 25, 2007 9.213 9.300 8.398 8.675 80,611,488 -0.83(-8.73%)
Oct 24, 2007 9.625 9.625 9.037 9.505 56,556,344 -0.33(-3.38%)
Oct 23, 2007 9.918 9.918 9.570 9.838 29,429,820 +0.05(+0.49%)
Oct 22, 2007 9.287 9.810 9.213 9.790 53,765,200 +0.44(+4.73%)
Oct 19, 2007 9.855 9.860 9.345 9.348 50,578,548 -0.53(-5.37%)
Oct 18, 2007 9.852 9.918 9.605 9.877 34,061,904 -0.01(-0.08%)
Oct 17, 2007 9.537 9.912 9.527 9.885 71,777,392 +0.71(+7.68%)
Oct 16, 2007 9.088 9.342 9.055 9.180 27,633,632 +0.08(+0.91%)
Oct 15, 2007 9.062 9.215 9.020 9.098 35,562,940 +0.06(+0.72%)
Oct 12, 2007 8.915 9.033 8.777 9.033 40,994,840 +0.21(+2.44%)
Oct 11, 2007 9.143 9.258 8.717 8.818 52,887,464 -0.41(-4.44%)
Oct 10, 2007 9.280 9.280 9.005 9.227 38,917,492 +0.01(+0.11%)
Oct 09, 2007 9.383 9.425 9.080 9.218 40,301,240 -0.16(-1.76%)
Oct 08, 2007 9.297 9.398 9.188 9.383 25,248,116 +0.15(+1.62%)
Oct 05, 2007 9.137 9.283 9.040 9.232 34,484,696 +0.24(+2.64%)
Oct 04, 2007 8.945 9.047 8.688 8.995 37,897,888 +0.04(+0.45%)
Oct 03, 2007 9.188 9.188 8.807 8.955 46,719,592 -0.40(-4.24%)
Oct 02, 2007 9.420 9.438 9.215 9.352 28,513,356 -0.09(-0.96%)
Oct 01, 2007 9.137 9.488 9.127 9.442 39,819,928 +0.38(+4.22%)
Sep 28, 2007 9.250 9.283 9.040 9.060 40,430,904 -0.14(-1.47%)
Sep 27, 2007 9.255 9.300 9.098 9.195 37,819,372 +0.03(+0.30%)
Sep 26, 2007 9.000 9.188 8.977 9.168 51,802,956 +0.21(+2.37%)
Sep 25, 2007 8.790 8.992 8.765 8.955 36,074,616 +0.11(+1.27%)
Sep 24, 2007 8.675 8.975 8.613 8.842 45,635,684 +0.22(+2.55%)
Sep 21, 2007 8.625 8.750 8.540 8.623 45,753,984 +0.08(+0.97%)
Sep 20, 2007 8.595 8.688 8.445 8.540 32,421,640 -0.05(-0.58%)
Sep 19, 2007 8.830 9.000 8.505 8.590 52,136,956 -0.16(-1.83%)
Sep 18, 2007 8.130 8.875 8.117 8.750 84,476,464 +0.71(+8.76%)
Sep 17, 2007 8.075 8.160 7.957 8.045 37,482,704 -0.02(-0.22%)
Sep 14, 2007 8.225 8.235 8.037 8.062 48,726,736 -0.24(-2.95%)
Sep 13, 2007 8.463 8.472 8.248 8.307 45,288,772 +0.00(+0.03%)
Sep 12, 2007 8.738 8.780 8.220 8.305 55,441,280 -0.34(-3.93%)
Sep 11, 2007 8.588 8.710 8.477 8.645 40,551,380 +0.18(+2.13%)
Sep 10, 2007 8.625 8.775 8.395 8.465 38,759,532 +0.02(+0.28%)
Sep 07, 2007 8.518 8.607 8.278 8.442 40,153,504 -0.32(-3.65%)
Sep 06, 2007 8.832 8.912 8.725 8.762 28,366,228 +0.04(+0.44%)
Sep 05, 2007 8.752 9.000 8.717 8.723 43,706,832 -0.07(-0.76%)
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.