Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.007 3.038 2.975 3.005 55,490,580 -0.01(-0.24%)
Oct 28, 2010 3.050 3.060 2.985 3.013 70,448,048 +0.00(+0.08%)
Oct 27, 2010 2.940 3.020 2.933 3.010 49,683,352 +0.03(+1.09%)
Oct 25, 2010 2.973 2.999 2.945 2.978 67,312,768 +0.03(+0.93%)
Oct 22, 2010 2.790 2.973 2.760 2.950 132,278,632 +0.18(+6.40%)
Oct 21, 2010 2.825 2.830 2.730 2.772 101,276,336 -0.05(-1.77%)
Oct 20, 2010 2.825 2.900 2.775 2.822 76,355,200 +0.00(+0.02%)
Oct 19, 2010 2.778 2.842 2.755 2.822 86,564,944 -0.02(-0.64%)
Oct 18, 2010 2.825 2.853 2.775 2.840 44,815,532 +0.02(+0.62%)
Oct 15, 2010 2.835 2.868 2.790 2.822 64,000,332 +0.03(+1.16%)
Oct 14, 2010 2.837 2.842 2.777 2.790 59,831,764 -0.04(-1.59%)
Oct 13, 2010 2.800 2.875 2.770 2.835 96,872,912 +0.08(+2.95%)
Oct 12, 2010 2.680 2.768 2.658 2.754 60,472,184 +0.05(+1.90%)
Oct 11, 2010 2.728 2.750 2.690 2.703 44,267,964 -0.01(-0.46%)
Oct 08, 2010 2.665 2.737 2.627 2.715 70,716,304 +0.04(+1.50%)
Oct 07, 2010 2.708 2.710 2.595 2.675 76,148,488 -0.02(-0.74%)
Oct 06, 2010 2.830 2.842 2.667 2.695 105,761,120 -0.14(-4.77%)
Oct 05, 2010 2.870 2.875 2.822 2.830 75,358,608 +0.02(+0.71%)
Oct 04, 2010 2.810 2.857 2.752 2.810 74,949,728 -0.03(-0.97%)
Oct 01, 2010 2.962 2.967 2.815 2.837 99,938,208 -0.08(-2.84%)
Sep 30, 2010 3.007 3.042 2.895 2.921 78,762,920 -0.05(-1.67%)
Sep 29, 2010 2.965 3.058 2.938 2.970 97,490,304 -0.02(-0.76%)
Sep 28, 2010 3.002 3.035 2.940 2.993 72,319,072 -0.01(-0.20%)
Sep 27, 2010 3.087 3.090 2.960 2.999 99,947,888 -0.07(-2.16%)
Sep 24, 2010 2.970 3.075 2.947 3.065 108,697,312 +0.16(+5.51%)
Sep 23, 2010 2.880 2.995 2.855 2.905 124,072,272 +0.06(+2.02%)
Sep 22, 2010 2.812 2.873 2.795 2.848 99,996,424 +0.03(+0.89%)
Sep 21, 2010 2.663 2.868 2.663 2.822 177,962,016 +0.15(+5.42%)
Sep 20, 2010 2.638 2.688 2.612 2.677 44,320,428 +0.04(+1.52%)
Sep 17, 2010 2.667 2.670 2.630 2.638 41,689,156 -0.00(-0.09%)
Sep 15, 2010 2.610 2.643 2.575 2.640 55,556,864 +0.01(+0.19%)
Sep 14, 2010 2.638 2.670 2.612 2.635 69,792,160 -0.03(-0.94%)
Sep 13, 2010 2.562 2.692 2.561 2.660 101,579,008 +0.14(+5.66%)
Sep 10, 2010 2.562 2.570 2.495 2.518 60,928,864 -0.03(-1.08%)
Sep 09, 2010 2.612 2.615 2.513 2.545 69,479,720 -0.04(-1.36%)
Sep 08, 2010 2.502 2.598 2.475 2.580 122,338,136 +0.08(+3.30%)
Sep 07, 2010 2.467 2.555 2.462 2.498 89,952,232 +0.02(+0.92%)
Sep 03, 2010 2.450 2.482 2.420 2.475 56,661,776 +0.08(+3.44%)
Sep 02, 2010 2.357 2.400 2.335 2.393 59,628,948 +0.04(+1.80%)
Sep 01, 2010 2.368 2.397 2.336 2.350 85,143,888 +0.02(+0.82%)
Aug 31, 2010 2.375 2.450 2.325 2.331 93,146,712 -0.08(-3.27%)
Aug 30, 2010 2.500 2.520 2.410 2.410 60,281,264 -0.12(-4.74%)
Aug 27, 2010 2.465 2.550 2.402 2.530 106,068,464 +0.08(+3.27%)
Aug 26, 2010 2.513 2.540 2.450 2.450 65,759,268 -0.03(-1.21%)
Aug 25, 2010 2.402 2.500 2.390 2.480 75,752,896 +0.05(+2.06%)
Aug 24, 2010 2.375 2.455 2.370 2.430 64,036,228 -0.02(-1.02%)
Aug 23, 2010 2.500 2.562 2.447 2.455 74,644,608 -0.04(-1.50%)
Aug 20, 2010 2.453 2.553 2.450 2.493 130,531,296 +0.02(+0.91%)
Aug 19, 2010 2.355 2.478 2.342 2.470 161,416,416 +0.14(+6.01%)
Aug 18, 2010 2.310 2.350 2.295 2.330 34,702,192 +0.01(+0.54%)
Aug 17, 2010 2.310 2.360 2.288 2.317 48,122,340 +0.03(+1.31%)
Aug 16, 2010 2.315 2.362 2.257 2.288 81,404,096 -0.06(-2.56%)
Aug 13, 2010 2.312 2.380 2.308 2.348 179,774,864 +0.11(+4.79%)
Aug 12, 2010 2.180 2.290 2.163 2.240 132,313,152 +0.02(+0.88%)
Aug 11, 2010 2.263 2.263 2.212 2.221 79,539,352 -0.09(-3.90%)
Aug 10, 2010 2.370 2.375 2.300 2.311 77,214,288 -0.10(-4.12%)
Aug 09, 2010 2.413 2.415 2.351 2.410 46,645,352 +0.02(+0.94%)
Aug 06, 2010 2.350 2.413 2.330 2.388 74,016,408 +0.03(+1.17%)
Aug 05, 2010 2.337 2.365 2.295 2.360 80,058,400 +0.03(+1.29%)
Aug 04, 2010 2.255 2.337 2.245 2.330 85,549,240 +0.10(+4.25%)
Aug 03, 2010 2.277 2.280 2.217 2.235 95,500,560 -0.06(-2.61%)
Aug 02, 2010 2.337 2.348 2.285 2.295 91,606,352 -0.00(-0.11%)
Jul 30, 2010 2.265 2.337 2.230 2.297 98,467,720 +0.01(+0.66%)
Jul 29, 2010 2.350 2.400 2.268 2.283 266,242,288 -0.25(-9.87%)
Jul 28, 2010 2.572 2.618 2.525 2.533 131,338,440 -0.08(-3.15%)
Jul 27, 2010 2.645 2.650 2.583 2.615 68,243,376 -0.02(-0.85%)
Jul 26, 2010 2.583 2.647 2.542 2.638 68,235,280 +0.05(+1.83%)
Jul 23, 2010 2.632 2.635 2.565 2.590 81,760,176 -0.04(-1.71%)
Jul 22, 2010 2.620 2.663 2.605 2.635 46,217,144 +0.04(+1.64%)
Jul 21, 2010 2.705 2.708 2.567 2.592 62,471,208 -0.09(-3.26%)
Jul 20, 2010 2.547 2.695 2.525 2.680 116,039,144 +0.06(+2.49%)
Jul 19, 2010 2.547 2.625 2.530 2.615 79,790,944 +0.10(+4.08%)
Jul 16, 2010 2.680 2.688 2.502 2.513 128,860,400 -0.17(-6.25%)
Jul 15, 2010 2.760 2.763 2.647 2.680 95,253,584 -0.08(-2.81%)
Jul 14, 2010 2.850 2.870 2.717 2.757 135,517,152 +0.03(+1.01%)
Jul 13, 2010 2.678 2.748 2.663 2.730 71,348,448 +0.10(+3.61%)
Jul 12, 2010 2.587 2.667 2.585 2.635 56,521,744 +0.05(+1.84%)
Jul 09, 2010 2.590 2.605 2.555 2.587 57,164,932 +0.01(+0.39%)
Jul 08, 2010 2.675 2.678 2.545 2.578 78,326,816 -0.08(-3.01%)
Jul 07, 2010 2.545 2.672 2.540 2.658 60,839,900 +0.12(+4.83%)
Jul 06, 2010 2.553 2.635 2.513 2.535 71,201,152 -0.03(-1.07%)
Jul 02, 2010 2.605 2.610 2.475 2.562 73,713,600 -0.03(-1.25%)
Jul 01, 2010 2.560 2.612 2.482 2.595 73,700,584 +0.04(+1.67%)
Jun 30, 2010 2.625 2.652 2.552 2.553 62,306,272 -0.07(-2.58%)
Jun 29, 2010 2.715 2.717 2.603 2.620 66,079,288 -0.15(-5.42%)
Jun 25, 2010 2.797 2.800 2.725 2.770 50,746,100 -0.01(-0.27%)
Jun 24, 2010 2.905 2.920 2.768 2.777 72,502,496 -0.15(-4.96%)
Jun 23, 2010 2.917 2.953 2.835 2.922 61,405,808 +0.03(+1.12%)
Jun 22, 2010 3.040 3.078 2.875 2.890 81,755,024 -0.11(-3.75%)
Jun 21, 2010 3.140 3.147 2.975 3.002 57,838,536 -0.07(-2.36%)
Jun 18, 2010 3.072 3.112 3.050 3.075 93,300,608 +0.02(+0.65%)
Jun 17, 2010 3.045 3.062 2.940 3.055 85,907,256 +0.11(+3.82%)
Jun 16, 2010 2.960 2.987 2.902 2.942 36,317,616 -0.04(-1.28%)
Jun 15, 2010 2.873 2.995 2.868 2.981 52,855,676 +0.14(+4.95%)
Jun 14, 2010 2.945 2.950 2.833 2.840 37,507,744 -0.06(-2.15%)
Jun 11, 2010 2.808 2.914 2.800 2.902 44,210,192 +0.06(+2.29%)
Jun 10, 2010 2.783 2.850 2.775 2.837 61,159,652 +0.11(+4.03%)
Jun 09, 2010 2.810 2.885 2.717 2.728 69,714,872 -0.07(-2.42%)
Jun 08, 2010 2.861 2.862 2.723 2.795 96,763,776 -0.08(-2.80%)
Jun 07, 2010 3.038 3.058 2.862 2.876 57,720,752 -0.15(-4.90%)
Jun 04, 2010 3.083 3.138 3.007 3.024 67,145,232 -0.15(-4.76%)
Jun 03, 2010 3.115 3.183 3.105 3.175 58,635,852 -0.01(-0.16%)
Jun 02, 2010 3.150 3.184 3.129 3.180 64,908,524 +0.04(+1.11%)
Jun 01, 2010 3.240 3.277 3.143 3.145 52,748,816 -0.14(-4.26%)
May 28, 2010 3.375 3.370 3.235 3.285 54,518,816 -0.09(-2.67%)
May 27, 2010 3.268 3.375 3.260 3.375 71,356,160 +0.19(+5.88%)
May 26, 2010 3.300 3.362 3.178 3.188 99,502,536 +0.02(+0.47%)
May 25, 2010 2.993 3.188 2.962 3.172 96,667,624 +0.08(+2.67%)
May 24, 2010 3.172 3.210 3.080 3.090 66,469,604 -0.09(-2.91%)
May 21, 2010 3.025 3.269 3.025 3.183 106,972,376 +0.07(+2.17%)
May 20, 2010 3.050 3.190 3.002 3.115 112,849,152 -0.07(-2.35%)
May 19, 2010 3.125 3.195 3.103 3.190 82,651,896 +0.05(+1.59%)
May 18, 2010 3.275 3.295 3.123 3.140 67,411,200 -0.11(-3.31%)
May 17, 2010 3.245 3.288 3.145 3.248 85,605,792 +0.01(+0.23%)
May 14, 2010 3.415 3.425 3.150 3.240 249,310,672 -0.42(-11.54%)
May 13, 2010 3.655 3.822 3.627 3.663 124,746,272 -0.01(-0.20%)
May 12, 2010 3.625 3.690 3.603 3.670 90,041,136 +0.07(+1.94%)
May 11, 2010 3.665 3.672 3.572 3.600 82,912,224 -0.04(-1.10%)
May 10, 2010 3.632 3.745 3.600 3.640 97,915,552 +0.15(+4.30%)
May 07, 2010 3.583 3.583 3.365 3.490 115,371,072 -0.06(-1.69%)
May 06, 2010 3.600 3.675 3.260 3.550 100,285,656 -0.08(-2.07%)
May 05, 2010 3.640 3.717 3.580 3.625 133,086,128 -0.06(-1.69%)
May 04, 2010 3.825 3.833 3.632 3.688 131,137,488 -0.20(-5.08%)
May 03, 2010 3.947 3.970 3.825 3.885 107,896,936 -0.04(-1.08%)
Apr 30, 2010 4.112 4.120 3.925 3.928 106,822,392 -0.23(-5.65%)
Apr 29, 2010 4.053 4.168 3.993 4.162 98,712,480 +0.12(+3.03%)
Apr 28, 2010 4.030 4.098 3.958 4.040 67,216,304 +0.01(+0.19%)
Apr 27, 2010 4.120 4.162 4.020 4.032 60,670,028 -0.12(-2.83%)
Apr 26, 2010 4.115 4.200 4.107 4.150 49,108,876 +0.04(+0.97%)
Apr 23, 2010 4.155 4.165 4.037 4.110 75,292,224 -0.06(-1.38%)
Apr 22, 2010 4.082 4.180 4.025 4.168 65,693,992 +0.02(+0.42%)
Apr 21, 2010 4.282 4.287 4.100 4.150 89,590,736 -0.11(-2.58%)
Apr 20, 2010 4.275 4.320 4.205 4.260 67,818,624 +0.01(+0.35%)
Apr 19, 2010 4.232 4.258 4.103 4.245 109,449,144 -0.02(-0.47%)
Apr 16, 2010 4.320 4.338 4.170 4.265 191,786,336 -0.24(-5.27%)
Apr 15, 2010 4.485 4.530 4.440 4.503 95,755,568 +0.03(+0.73%)
Apr 14, 2010 4.510 4.532 4.400 4.470 90,021,216 +0.05(+1.25%)
Apr 13, 2010 4.343 4.430 4.325 4.415 64,366,700 +0.09(+2.08%)
Apr 12, 2010 4.253 4.343 4.245 4.325 54,645,952 +0.08(+1.82%)
Apr 09, 2010 4.210 4.263 4.188 4.247 81,760,296 +0.03(+0.65%)
Apr 08, 2010 4.263 4.294 4.197 4.220 103,759,872 -0.07(-1.63%)
Apr 07, 2010 4.235 4.362 4.200 4.290 81,741,344 +0.03(+0.65%)
Apr 06, 2010 4.315 4.325 4.188 4.263 80,832,480 -0.11(-2.46%)
Apr 05, 2010 4.332 4.378 4.327 4.370 41,363,304 +0.07(+1.51%)
Apr 01, 2010 4.370 4.305 4.305 4.305 33,966,400 -0.04(-1.03%)
Mar 31, 2010 4.390 4.410 4.327 4.350 38,983,672 -0.06(-1.30%)
Mar 30, 2010 4.440 4.463 4.332 4.407 32,410,084 +0.02(+0.40%)
Mar 29, 2010 4.362 4.400 4.303 4.390 39,445,456 +0.05(+1.27%)
Mar 26, 2010 4.372 4.418 4.299 4.335 34,471,532 +0.00(+0.00%)
Mar 25, 2010 4.385 4.412 4.325 4.335 49,518,232 +0.01(+0.29%)
Mar 24, 2010 4.435 4.447 4.314 4.322 43,625,176 -0.15(-3.35%)
Mar 23, 2010 4.414 4.495 4.385 4.473 49,361,012 +0.09(+2.05%)
Mar 22, 2010 4.258 4.400 4.258 4.383 43,533,256 +0.07(+1.62%)
Mar 19, 2010 4.430 4.442 4.258 4.312 58,463,308 -0.05(-1.20%)
Mar 18, 2010 4.532 4.532 4.325 4.365 74,096,112 -0.16(-3.54%)
Mar 17, 2010 4.465 4.585 4.465 4.525 65,116,580 +0.09(+1.94%)
Mar 16, 2010 4.287 4.465 4.285 4.439 66,498,596 +0.15(+3.47%)
Mar 15, 2010 4.260 4.350 4.250 4.290 35,890,392 -0.02(-0.52%)
Mar 12, 2010 4.345 4.357 4.290 4.312 52,034,968 +0.01(+0.35%)
Mar 11, 2010 4.362 4.378 4.280 4.298 54,065,700 -0.10(-2.27%)
Mar 10, 2010 4.375 4.445 4.372 4.397 41,851,848 +0.01(+0.23%)
Mar 09, 2010 4.272 4.430 4.270 4.388 83,082,816 +0.16(+3.72%)
Mar 08, 2010 4.295 4.308 4.213 4.230 43,931,104 -0.06(-1.46%)
Mar 05, 2010 4.135 4.322 4.135 4.293 63,289,960 +0.13(+3.06%)
Mar 04, 2010 4.175 4.207 4.112 4.165 55,739,284 +0.01(+0.18%)
Mar 03, 2010 4.235 4.258 4.122 4.157 39,929,764 -0.05(-1.25%)
Mar 02, 2010 4.250 4.303 4.180 4.210 53,864,468 -0.00(-0.06%)
Mar 01, 2010 4.053 4.232 4.020 4.213 55,586,428 +0.16(+4.01%)
Feb 26, 2010 4.080 4.110 4.025 4.050 39,341,592 -0.05(-1.22%)
Feb 25, 2010 4.043 4.110 3.940 4.100 57,696,884 -0.04(-0.91%)
Feb 24, 2010 4.088 4.178 4.075 4.138 44,586,636 +0.08(+2.10%)
Feb 23, 2010 4.165 4.183 4.010 4.053 48,977,596 -0.10(-2.41%)
Feb 22, 2010 4.162 4.225 4.125 4.152 45,808,220 +0.01(+0.18%)
Feb 19, 2010 4.150 4.195 4.125 4.145 51,062,448 -0.02(-0.54%)
Feb 18, 2010 4.215 4.237 4.053 4.168 151,550,720 -0.29(-6.56%)
Feb 17, 2010 4.473 4.475 4.331 4.460 87,481,648 +0.04(+0.96%)
Feb 16, 2010 4.395 4.435 4.343 4.418 45,702,164 +0.08(+1.84%)
Feb 12, 2010 4.250 4.338 4.338 4.338 78,021,200 +0.06(+1.34%)
Feb 11, 2010 4.157 4.325 4.128 4.280 69,597,808 +0.19(+4.58%)
Feb 10, 2010 4.040 4.130 4.013 4.093 53,582,440 +0.08(+1.93%)
Feb 09, 2010 4.112 4.133 3.975 4.015 93,014,144 -0.03(-0.80%)
Feb 08, 2010 4.043 4.145 3.968 4.048 44,515,644 -0.01(-0.18%)
Feb 05, 2010 3.970 4.065 3.900 4.055 60,485,288 +0.08(+2.01%)
Feb 04, 2010 4.183 4.183 3.930 3.975 77,878,944 -0.24(-5.81%)
Feb 03, 2010 4.147 4.237 4.128 4.220 56,229,472 +0.04(+0.84%)
Feb 02, 2010 4.128 4.237 4.115 4.185 84,981,200 +0.04(+1.03%)
Feb 01, 2010 3.862 4.150 3.830 4.143 94,864,456 +0.29(+7.67%)
Jan 29, 2010 4.067 4.112 3.788 3.848 77,470,768 -0.17(-4.35%)
Jan 28, 2010 4.195 4.210 3.965 4.022 68,776,144 -0.14(-3.36%)
Jan 27, 2010 4.050 4.178 4.005 4.162 81,250,336 +0.11(+2.71%)
Jan 26, 2010 4.165 4.192 4.050 4.053 71,463,280 -0.13(-3.17%)
Jan 25, 2010 4.183 4.265 4.152 4.185 64,367,356 +0.07(+1.70%)
Jan 22, 2010 4.213 4.290 4.090 4.115 106,798,280 -0.15(-3.46%)
Jan 21, 2010 4.338 4.415 4.223 4.263 60,863,140 -0.08(-1.76%)
Jan 20, 2010 4.303 4.357 4.245 4.339 71,972,608 -0.02(-0.43%)
Jan 19, 2010 4.245 4.385 4.232 4.357 54,533,384 +0.08(+1.87%)
Jan 15, 2010 4.375 4.277 4.277 4.277 81,819,200 -0.13(-2.95%)
Jan 14, 2010 4.423 4.455 4.332 4.407 60,852,328 -0.07(-1.56%)
Jan 13, 2010 4.447 4.492 4.275 4.478 50,886,712 +0.06(+1.36%)
Jan 12, 2010 4.505 4.522 4.322 4.418 62,742,684 -0.15(-3.39%)
Jan 11, 2010 4.662 4.683 4.508 4.572 55,660,956 -0.07(-1.40%)
Jan 08, 2010 4.590 4.671 4.562 4.638 47,817,596 +0.01(+0.22%)
Jan 07, 2010 4.695 4.715 4.593 4.628 54,778,984 -0.09(-1.96%)
Jan 06, 2010 4.688 4.730 4.643 4.720 64,467,868 +0.03(+0.64%)
Jan 05, 2010 4.605 4.740 4.605 4.690 72,864,456 +0.07(+1.46%)
Jan 04, 2010 4.628 4.655 4.527 4.622 80,020,352 -0.05(-1.02%)
Dec 31, 2009 4.678 4.670 4.670 4.670 70,034,000 +0.00(+0.05%)
Dec 30, 2009 4.548 4.695 4.515 4.668 70,406,240 +0.16(+3.61%)
Dec 29, 2009 4.435 4.518 4.425 4.505 47,585,032 +0.05(+1.24%)
Dec 28, 2009 4.515 4.555 4.405 4.450 46,522,648 -0.07(-1.60%)
Dec 24, 2009 4.545 4.553 4.505 4.522 13,681,200 -0.01(-0.22%)
Dec 23, 2009 4.513 4.545 4.455 4.532 44,223,484 +0.06(+1.40%)
Dec 22, 2009 4.355 4.515 4.350 4.470 79,304,376 +0.11(+2.64%)
Dec 21, 2009 4.230 4.372 4.225 4.355 42,778,876 +0.15(+3.57%)
Dec 18, 2009 4.242 4.258 4.155 4.205 81,307,424 -0.00(-0.06%)
Dec 17, 2009 4.240 4.370 4.145 4.207 101,612,912 -0.02(-0.47%)
Dec 16, 2009 4.053 4.272 4.030 4.228 168,341,568 +0.31(+8.05%)
Dec 15, 2009 3.890 3.978 3.880 3.913 44,615,020 -0.00(-0.13%)
Dec 14, 2009 3.910 3.930 3.815 3.917 40,548,796 +0.11(+3.02%)
Dec 11, 2009 3.885 3.890 3.792 3.803 41,689,072 -0.05(-1.30%)
Dec 10, 2009 3.950 3.975 3.840 3.853 41,700,832 -0.07(-1.78%)
Dec 09, 2009 3.868 3.951 3.830 3.922 67,158,720 +0.09(+2.48%)
Dec 08, 2009 3.958 3.975 3.805 3.828 107,551,080 -0.19(-4.85%)
Dec 07, 2009 3.962 4.112 3.775 4.022 273,131,808 +0.46(+12.83%)
Dec 04, 2009 3.522 3.580 3.467 3.565 82,456,208 +0.11(+3.11%)
Dec 03, 2009 3.470 3.533 3.453 3.458 66,003,304 +0.03(+0.80%)
Dec 02, 2009 3.337 3.438 3.317 3.430 60,233,648 +0.10(+3.00%)
Dec 01, 2009 3.283 3.368 3.265 3.330 46,193,244 +0.06(+1.99%)
Nov 30, 2009 3.210 3.268 3.175 3.265 50,983,548 +0.07(+2.11%)
Nov 27, 2009 3.150 3.235 3.132 3.197 27,993,156 -0.07(-2.14%)
Nov 25, 2009 3.268 3.312 3.244 3.268 44,194,708 +0.04(+1.16%)
Nov 24, 2009 3.235 3.257 3.178 3.230 41,854,592 -0.02(-0.62%)
Nov 23, 2009 3.272 3.332 3.235 3.250 39,092,068 +0.02(+0.78%)
Nov 20, 2009 3.170 3.240 3.163 3.225 42,692,424 -0.02(-0.62%)
Nov 19, 2009 3.308 3.308 3.185 3.245 83,383,728 -0.13(-3.99%)
Nov 18, 2009 3.400 3.413 3.322 3.380 45,551,560 -0.05(-1.53%)
Nov 17, 2009 3.439 3.439 3.368 3.433 35,012,128 -0.00(-0.15%)
Nov 16, 2009 3.420 3.478 3.402 3.438 40,281,548 +0.05(+1.40%)
Nov 13, 2009 3.380 3.408 3.348 3.390 38,852,328 +0.02(+0.74%)
Nov 12, 2009 3.405 3.462 3.355 3.365 50,582,128 -0.01(-0.30%)
Nov 11, 2009 3.337 3.455 3.332 3.375 87,151,120 +0.09(+2.82%)
Nov 10, 2009 3.377 3.377 3.240 3.283 78,146,928 -0.08(-2.45%)
Nov 09, 2009 3.335 3.413 3.333 3.365 81,812,208 +0.08(+2.28%)
Nov 06, 2009 3.260 3.357 3.220 3.290 164,111,008 +0.22(+7.25%)
Nov 05, 2009 3.030 3.098 3.020 3.067 95,074,688 +0.07(+2.42%)
Nov 04, 2009 3.025 3.058 2.982 2.995 91,683,984 -0.01(-0.25%)
Nov 03, 2009 2.920 3.018 2.890 3.002 87,647,008 -0.02(-0.50%)
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.