Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 3.575 3.601 3.556 3.563 31,243,746 -0.01(-0.20%)
Oct 30, 2013 3.584 3.601 3.540 3.570 21,742,488 -0.00(-0.07%)
Oct 29, 2013 3.563 3.580 3.530 3.573 41,338,860 +0.00(+0.13%)
Oct 28, 2013 3.570 3.587 3.519 3.568 39,727,720 -0.01(-0.20%)
Oct 25, 2013 3.629 3.631 3.563 3.575 0 -0.03(-0.94%)
Oct 24, 2013 3.645 3.669 3.604 3.609 25,196,472 -0.03(-0.75%)
Oct 23, 2013 3.692 3.692 3.624 3.636 26,878,962 -0.06(-1.71%)
Oct 22, 2013 3.718 3.720 3.666 3.699 19,118,600 -0.02(-0.50%)
Oct 21, 2013 3.753 3.756 3.706 3.718 20,782,814 +0.01(+0.25%)
Oct 18, 2013 3.659 3.720 3.645 3.709 27,183,224 +0.04(+1.15%)
Oct 17, 2013 3.631 3.676 3.631 3.666 22,734,464 +0.01(+0.19%)
Oct 16, 2013 3.636 3.674 3.631 3.659 22,241,034 +0.04(+1.23%)
Oct 15, 2013 3.634 3.655 3.613 3.615 22,244,564 -0.02(-0.52%)
Oct 14, 2013 3.570 3.634 3.570 3.634 17,740,480 +0.05(+1.51%)
Oct 11, 2013 3.554 3.598 3.542 3.580 0 -0.03(-0.81%)
Oct 10, 2013 3.596 3.620 3.570 3.609 23,743,240 +0.04(+1.08%)
Oct 09, 2013 3.650 3.652 3.552 3.570 0 -0.06(-1.55%)
Oct 08, 2013 3.648 3.699 3.598 3.627 30,959,344 -0.03(-0.83%)
Oct 07, 2013 3.643 3.683 3.624 3.657 0 +0.00(+0.00%)
Oct 04, 2013 3.603 3.688 3.594 3.657 26,241,410 +0.05(+1.37%)
Oct 03, 2013 3.648 3.681 3.590 3.608 46,539,260 -0.04(-1.03%)
Oct 02, 2013 3.610 3.659 3.610 3.645 17,228,076 -0.00(-0.06%)
Oct 01, 2013 3.655 3.672 3.628 3.648 24,179,010 -0.00(-0.06%)
Sep 30, 2013 3.617 3.676 3.596 3.650 24,141,844 -0.00(-0.13%)
Sep 27, 2013 3.648 3.678 3.634 3.655 0 -0.02(-0.57%)
Sep 26, 2013 3.697 3.704 3.655 3.676 15,838,924 -0.01(-0.35%)
Sep 25, 2013 3.676 3.716 3.659 3.689 24,843,690 +0.01(+0.16%)
Sep 24, 2013 3.671 3.697 3.650 3.683 24,242,590 +0.01(+0.38%)
Sep 23, 2013 3.702 3.732 3.648 3.669 28,894,180 -0.04(-0.98%)
Sep 20, 2013 3.746 3.769 3.697 3.705 0 -0.03(-0.82%)
Sep 19, 2013 3.770 3.777 3.720 3.736 24,253,000 -0.02(-0.46%)
Sep 18, 2013 3.723 3.763 3.704 3.753 28,565,718 +0.03(+0.88%)
Sep 17, 2013 3.723 3.751 3.706 3.720 0 +0.01(+0.32%)
Sep 16, 2013 3.735 3.763 3.704 3.709 25,105,280 +0.00(+0.06%)
Sep 13, 2013 3.695 3.723 3.669 3.706 0 +0.02(+0.64%)
Sep 12, 2013 3.666 3.730 3.666 3.683 32,377,936 -0.00(-0.06%)
Sep 11, 2013 3.620 3.695 3.594 3.685 42,220,656 +0.06(+1.68%)
Sep 10, 2013 3.575 3.627 3.559 3.624 31,121,774 +0.08(+2.15%)
Sep 09, 2013 3.519 3.549 3.509 3.548 26,149,366 +0.06(+1.65%)
Sep 06, 2013 3.507 3.526 3.464 3.491 0 -0.01(-0.40%)
Sep 05, 2013 3.481 3.519 3.479 3.505 18,514,888 +0.01(+0.27%)
Sep 04, 2013 3.462 3.516 3.458 3.495 23,667,772 +0.03(+0.95%)
Sep 03, 2013 3.469 3.512 3.441 3.462 30,309,106 +0.00(+0.07%)
Aug 30, 2013 3.467 3.476 3.444 3.460 0 -0.00(-0.14%)
Aug 29, 2013 3.460 3.498 3.451 3.465 29,267,438 -0.01(-0.20%)
Aug 28, 2013 3.479 3.505 3.458 3.472 33,860,212 -0.00(-0.03%)
Aug 27, 2013 3.484 3.507 3.460 3.473 29,553,762 -0.04(-1.27%)
Aug 26, 2013 3.512 3.526 3.502 3.518 32,006,754 +0.01(+0.23%)
Aug 23, 2013 3.514 3.542 3.502 3.509 0 +0.00(+0.00%)
Aug 22, 2013 3.488 3.542 3.488 3.509 13,744,223 +0.02(+0.54%)
Aug 21, 2013 3.486 3.530 3.476 3.491 27,864,414 -0.02(-0.47%)
Aug 20, 2013 3.488 3.530 3.484 3.507 24,961,034 +0.02(+0.50%)
Aug 19, 2013 3.524 3.536 3.487 3.489 42,140,760 -0.06(-1.57%)
Aug 16, 2013 3.524 3.594 3.517 3.545 0 +0.01(+0.42%)
Aug 15, 2013 3.471 3.559 3.457 3.530 77,496,360 +0.02(+0.63%)
Aug 14, 2013 3.359 3.529 3.356 3.508 88,735,832 +0.14(+4.23%)
Aug 13, 2013 3.359 3.380 3.338 3.366 21,143,752 +0.01(+0.35%)
Aug 12, 2013 3.244 3.403 3.060 3.354 27,560,292 -0.03(-0.83%)
Aug 09, 2013 3.296 3.433 3.293 3.382 97,067,208 -0.05(-1.42%)
Aug 08, 2013 3.426 3.446 3.387 3.431 35,765,704 +0.02(+0.68%)
Aug 07, 2013 3.391 3.443 3.389 3.408 26,174,984 -0.00(-0.07%)
Aug 06, 2013 3.464 3.471 3.403 3.410 21,949,566 -0.05(-1.48%)
Aug 05, 2013 3.436 3.473 3.418 3.461 19,835,654 +0.02(+0.47%)
Aug 02, 2013 3.410 3.452 3.387 3.445 22,453,278 +0.03(+0.82%)
Aug 01, 2013 3.382 3.424 3.342 3.417 29,737,452 +0.05(+1.42%)
Jul 31, 2013 3.347 3.403 3.345 3.369 0 +0.01(+0.17%)
Jul 30, 2013 3.319 3.408 3.317 3.363 0 +0.06(+1.69%)
Jul 29, 2013 3.307 3.349 3.298 3.307 0 -0.01(-0.21%)
Jul 26, 2013 3.289 3.333 3.289 3.314 0 -0.01(-0.42%)
Jul 25, 2013 3.314 3.372 3.291 3.328 0 +0.01(+0.35%)
Jul 24, 2013 3.347 3.356 3.312 3.317 0 +0.00(+0.00%)
Jul 23, 2013 3.363 3.363 3.310 3.317 0 -0.00(-0.14%)
Jul 22, 2013 3.335 3.380 3.307 3.321 31,317,054 -0.00(-0.07%)
Jul 19, 2013 3.375 3.391 3.289 3.324 51,470,972 -0.07(-2.13%)
Jul 18, 2013 3.405 3.417 3.352 3.396 36,894,028 -0.01(-0.38%)
Jul 17, 2013 3.429 3.440 3.401 3.409 16,060,404 -0.02(-0.58%)
Jul 16, 2013 3.424 3.447 3.407 3.429 0 +0.02(+0.55%)
Jul 15, 2013 3.424 3.424 3.356 3.410 21,564,676 -0.01(-0.20%)
Jul 12, 2013 3.408 3.450 3.396 3.417 0 +0.00(+0.07%)
Jul 11, 2013 3.387 3.419 3.380 3.415 0 +0.05(+1.39%)
Jul 10, 2013 3.324 3.377 3.314 3.368 0 +0.04(+1.33%)
Jul 09, 2013 3.314 3.344 3.305 3.324 0 +0.02(+0.54%)
Jul 08, 2013 3.333 3.349 3.289 3.306 0 -0.02(-0.53%)
Jul 05, 2013 3.307 3.331 3.285 3.324 0 +0.03(+0.78%)
Jul 03, 2013 3.261 3.338 3.261 3.298 0 +0.01(+0.28%)
Jul 02, 2013 3.272 3.338 3.258 3.289 0 -0.00(-0.07%)
Jul 01, 2013 3.300 3.307 3.271 3.291 0 +0.01(+0.43%)
Jun 28, 2013 3.270 3.310 3.228 3.277 46,221,872 +0.01(+0.21%)
Jun 27, 2013 3.310 3.314 3.235 3.270 0 -0.03(-0.92%)
Jun 26, 2013 3.356 3.360 3.286 3.300 62,097,208 -0.02(-0.56%)
Jun 25, 2013 3.331 3.338 3.284 3.319 0 +0.02(+0.71%)
Jun 24, 2013 3.317 3.359 3.293 3.296 0 -0.07(-2.05%)
Jun 21, 2013 3.389 3.401 3.310 3.365 76,505,040 -0.01(-0.17%)
Jun 20, 2013 3.436 3.440 3.346 3.370 0 -0.09(-2.70%)
Jun 19, 2013 3.391 3.613 3.380 3.464 0 +0.10(+3.06%)
Jun 18, 2013 3.398 3.436 3.333 3.361 52,138,368 -0.02(-0.62%)
Jun 17, 2013 3.375 3.412 3.356 3.382 0 +0.03(+0.98%)
Jun 14, 2013 3.366 3.371 3.326 3.349 0 -0.00(-0.14%)
Jun 13, 2013 3.268 3.370 3.265 3.354 25,304,406 +0.07(+2.28%)
Jun 12, 2013 3.324 3.351 3.261 3.279 33,481,138 -0.03(-0.85%)
Jun 11, 2013 3.326 3.373 3.307 3.307 31,740,442 -0.06(-1.87%)
Jun 10, 2013 3.363 3.391 3.345 3.370 24,008,524 -0.00(-0.03%)
Jun 07, 2013 3.349 3.394 3.335 3.372 0 +0.05(+1.37%)
Jun 06, 2013 3.305 3.352 3.303 3.326 36,529,372 +0.02(+0.64%)
Jun 05, 2013 3.373 3.398 3.296 3.305 0 -0.07(-2.14%)
Jun 04, 2013 3.394 3.454 3.356 3.377 0 +0.00(+0.14%)
Jun 03, 2013 3.382 3.408 3.303 3.373 47,606,888 -0.00(-0.14%)
May 31, 2013 3.396 3.445 3.377 3.377 61,858,256 -0.04(-1.09%)
May 30, 2013 3.366 3.449 3.356 3.415 0 +0.04(+1.32%)
May 29, 2013 3.370 3.391 3.356 3.370 35,887,212 -0.02(-0.62%)
May 28, 2013 3.419 3.429 3.359 3.391 29,915,612 -0.00(-0.07%)
May 24, 2013 3.396 3.424 3.356 3.394 0 -0.02(-0.62%)
May 23, 2013 3.321 3.425 3.312 3.415 42,188,960 +0.05(+1.60%)
May 22, 2013 3.496 3.496 3.347 3.361 51,456,080 -0.12(-3.49%)
May 21, 2013 3.466 3.496 3.425 3.482 38,322,568 +0.04(+1.05%)
May 20, 2013 3.439 3.459 3.428 3.446 0 -0.01(-0.20%)
May 17, 2013 3.414 3.476 3.388 3.453 0 +0.06(+1.64%)
May 16, 2013 3.409 3.444 3.386 3.397 33,196,882 -0.02(-0.44%)
May 15, 2013 3.339 3.425 3.339 3.413 0 +0.11(+3.20%)
May 13, 2013 3.353 3.367 3.293 3.307 31,199,382 -0.07(-2.06%)
May 10, 2013 3.298 3.390 3.298 3.377 0 +0.15(+4.53%)
May 09, 2013 3.170 3.244 3.165 3.230 60,928,488 +0.00(+0.08%)
May 08, 2013 3.175 3.246 3.163 3.228 35,951,284 +0.06(+1.82%)
May 07, 2013 3.212 3.219 3.140 3.170 0 -0.04(-1.30%)
May 06, 2013 3.221 3.238 3.193 3.212 0 -0.01(-0.29%)
May 03, 2013 3.228 3.244 3.207 3.221 0 +0.01(+0.43%)
May 02, 2013 3.168 3.216 3.149 3.207 34,824,044 +0.04(+1.17%)
May 01, 2013 3.198 3.219 3.159 3.170 0 -0.03(-0.87%)
Apr 30, 2013 3.158 3.198 3.137 3.198 29,788,382 +0.05(+1.47%)
Apr 29, 2013 3.119 3.163 3.105 3.151 29,033,210 +0.04(+1.19%)
Apr 26, 2013 3.123 3.128 3.109 3.114 34,917,868 -0.01(-0.45%)
Apr 25, 2013 3.119 3.135 3.091 3.128 0 +0.03(+0.82%)
Apr 24, 2013 3.010 3.128 3.007 3.103 0 +0.10(+3.41%)
Apr 23, 2013 2.949 3.031 2.945 3.000 40,579,952 +0.08(+2.62%)
Apr 22, 2013 2.917 2.949 2.894 2.924 26,436,188 +0.00(+0.16%)
Apr 19, 2013 2.910 2.927 2.873 2.919 32,622,360 +0.01(+0.24%)
Apr 18, 2013 2.977 2.996 2.912 2.912 43,336,116 -0.06(-1.92%)
Apr 17, 2013 2.986 3.014 2.952 2.969 57,374,028 -0.04(-1.35%)
Apr 16, 2013 3.005 3.031 2.989 3.010 50,472,924 +0.03(+1.09%)
Apr 15, 2013 3.031 3.040 2.959 2.977 46,336,572 -0.06(-2.06%)
Apr 12, 2013 2.979 3.072 2.954 3.040 82,955,448 +0.07(+2.51%)
Apr 11, 2013 2.938 2.984 2.856 2.966 104,340,856 -0.01(-0.47%)
Apr 10, 2013 2.935 2.984 2.928 2.979 41,413,040 +0.05(+1.58%)
Apr 09, 2013 2.889 2.954 2.868 2.933 40,971,304 +0.05(+1.61%)
Apr 08, 2013 2.896 2.896 2.832 2.887 35,166,120 -0.01(-0.24%)
Apr 05, 2013 2.803 2.894 2.796 2.894 59,355,924 +0.05(+1.76%)
Apr 04, 2013 2.808 2.854 2.798 2.844 31,723,026 +0.03(+0.98%)
Apr 03, 2013 2.847 2.863 2.796 2.816 37,950,276 -0.03(-1.21%)
Apr 02, 2013 2.884 2.891 2.833 2.851 39,996,176 -0.03(-1.09%)
Apr 01, 2013 2.972 2.972 2.861 2.882 47,672,212 -0.10(-3.27%)
Mar 28, 2013 2.931 2.982 2.910 2.979 37,600,876 +0.04(+1.42%)
Mar 27, 2013 2.891 2.954 2.884 2.938 27,444,662 +0.03(+1.20%)
Mar 26, 2013 2.889 2.905 2.877 2.903 25,033,994 +0.02(+0.73%)
Mar 25, 2013 2.914 2.917 2.861 2.882 38,979,168 -0.02(-0.56%)
Mar 22, 2013 2.894 2.910 2.882 2.898 25,026,902 +0.01(+0.48%)
Mar 21, 2013 2.914 2.919 2.880 2.884 36,498,164 -0.05(-1.58%)
Mar 20, 2013 2.924 2.940 2.897 2.931 36,665,888 +0.03(+1.20%)
Mar 19, 2013 2.917 2.931 2.875 2.896 38,191,608 -0.02(-0.64%)
Mar 18, 2013 2.917 2.942 2.894 2.914 32,114,640 -0.02(-0.71%)
Mar 15, 2013 2.961 2.961 2.924 2.935 38,302,696 -0.03(-0.86%)
Mar 14, 2013 2.977 2.986 2.942 2.961 41,264,204 +0.00(+0.08%)
Mar 13, 2013 2.959 3.009 2.931 2.959 52,302,928 +0.00(+0.00%)
Mar 12, 2013 2.945 2.968 2.917 2.959 33,463,788 +0.01(+0.35%)
Mar 11, 2013 2.947 2.961 2.924 2.948 32,268,994 -0.03(-0.98%)
Mar 08, 2013 2.970 2.991 2.956 2.977 26,535,072 +0.01(+0.47%)
Mar 07, 2013 2.986 3.017 2.946 2.963 33,892,052 -0.01(-0.23%)
Mar 06, 2013 2.991 3.019 2.956 2.970 36,917,720 -0.00(-0.08%)
Mar 05, 2013 2.956 2.977 2.941 2.972 39,412,340 +0.03(+1.15%)
Mar 04, 2013 2.931 2.967 2.907 2.939 38,074,928 -0.01(-0.43%)
Mar 01, 2013 2.919 2.961 2.892 2.952 41,919,964 +0.01(+0.39%)
Feb 28, 2013 2.950 2.984 2.921 2.940 63,665,832 +0.01(+0.48%)
Feb 27, 2013 2.873 2.947 2.866 2.926 51,348,736 +0.05(+1.86%)
Feb 26, 2013 2.845 2.888 2.835 2.873 52,481,656 +0.03(+1.19%)
Feb 25, 2013 2.897 2.920 2.834 2.839 69,802,728 -0.05(-1.76%)
Feb 22, 2013 2.855 2.892 2.839 2.890 40,092,460 +0.05(+1.87%)
Feb 21, 2013 2.853 2.885 2.830 2.837 62,866,664 -0.02(-0.73%)
Feb 20, 2013 2.908 2.954 2.848 2.857 77,229,608 -0.04(-1.39%)
Feb 19, 2013 2.940 2.943 2.880 2.898 46,959,892 -0.04(-1.38%)
Feb 15, 2013 2.931 2.952 2.874 2.938 79,489,704 +0.00(+0.01%)
Feb 14, 2013 2.816 2.940 2.781 2.938 95,531,048 +0.08(+2.91%)
Feb 13, 2013 2.871 2.923 2.846 2.855 92,553,424 -0.01(-0.48%)
Feb 12, 2013 2.861 2.900 2.857 2.869 30,090,218 -0.02(-0.64%)
Feb 11, 2013 2.878 2.916 2.850 2.887 44,225,920 +0.03(+1.13%)
Feb 08, 2013 2.855 2.878 2.837 2.855 33,279,972 +0.02(+0.65%)
Feb 07, 2013 2.839 2.862 2.809 2.837 47,658,352 -0.01(-0.41%)
Feb 06, 2013 2.802 2.871 2.786 2.848 57,481,300 +0.04(+1.48%)
Feb 04, 2013 2.839 2.897 2.804 2.807 55,429,588 -0.05(-1.70%)
Feb 01, 2013 2.853 2.864 2.830 2.855 31,284,102 +0.03(+0.90%)
Jan 31, 2013 2.844 2.876 2.811 2.830 50,966,932 -0.01(-0.49%)
Jan 30, 2013 2.850 2.890 2.833 2.844 31,150,202 -0.00(-0.16%)
Jan 29, 2013 2.899 2.906 2.837 2.848 42,120,496 -0.06(-2.14%)
Jan 28, 2013 2.878 2.929 2.871 2.910 45,761,860 +0.05(+1.61%)
Jan 25, 2013 2.818 2.867 2.804 2.864 42,667,292 +0.05(+1.80%)
Jan 24, 2013 2.790 2.825 2.777 2.814 42,998,708 +0.01(+0.49%)
Jan 23, 2013 2.804 2.807 2.770 2.800 45,686,328 +0.00(+0.16%)
Jan 22, 2013 2.807 2.832 2.781 2.795 33,385,008 -0.01(-0.49%)
Jan 18, 2013 2.827 2.827 2.774 2.809 43,012,496 -0.02(-0.65%)
Jan 17, 2013 2.800 2.839 2.793 2.827 62,902,220 +0.04(+1.32%)
Jan 16, 2013 2.760 2.814 2.760 2.790 36,542,664 +0.03(+0.92%)
Jan 15, 2013 2.802 2.802 2.749 2.765 40,709,960 -0.05(-1.80%)
Jan 14, 2013 2.837 2.837 2.784 2.816 33,109,918 -0.00(-0.08%)
Jan 11, 2013 2.834 2.837 2.790 2.818 55,584,088 -0.00(-0.16%)
Jan 10, 2013 2.844 2.857 2.807 2.823 54,846,928 +0.00(+0.16%)
Jan 09, 2013 2.906 2.920 2.800 2.818 75,280,832 -0.06(-2.25%)
Jan 08, 2013 2.954 2.964 2.862 2.883 50,499,108 -0.06(-2.18%)
Jan 07, 2013 3.033 3.042 2.927 2.947 66,151,324 -0.09(-2.89%)
Jan 04, 2013 2.943 3.044 2.934 3.035 56,872,244 +0.10(+3.30%)
Jan 03, 2013 2.936 2.970 2.904 2.938 32,373,956 +0.00(+0.08%)
Jan 02, 2013 2.915 2.938 2.887 2.936 51,865,112 +0.11(+3.75%)
Dec 31, 2012 2.784 2.841 2.777 2.830 35,046,720 +0.04(+1.32%)
Dec 28, 2012 2.781 2.837 2.777 2.793 23,894,218 -0.01(-0.49%)
Dec 27, 2012 2.830 2.834 2.774 2.807 32,472,132 -0.02(-0.65%)
Dec 26, 2012 2.820 2.867 2.814 2.825 21,309,580 -0.00(-0.08%)
Dec 24, 2012 2.848 2.857 2.818 2.827 13,813,053 -0.02(-0.81%)
Dec 21, 2012 2.878 2.878 2.820 2.850 50,064,184 -0.07(-2.29%)
Dec 20, 2012 2.931 2.934 2.885 2.917 36,213,136 -0.00(-0.08%)
Dec 19, 2012 2.920 2.954 2.908 2.920 49,667,248 +0.02(+0.72%)
Dec 18, 2012 2.894 2.931 2.885 2.899 45,105,972 +0.01(+0.20%)
Dec 17, 2012 2.899 2.915 2.850 2.893 48,219,772 -0.01(-0.44%)
Dec 14, 2012 2.904 2.936 2.883 2.906 36,681,956 +0.01(+0.48%)
Dec 13, 2012 2.885 2.947 2.864 2.892 40,894,680 +0.00(+0.08%)
Dec 12, 2012 2.929 2.945 2.878 2.890 43,261,484 -0.03(-1.03%)
Dec 11, 2012 2.862 2.957 2.855 2.920 88,462,696 +0.07(+2.35%)
Dec 10, 2012 2.760 2.874 2.754 2.853 55,635,376 +0.09(+3.39%)
Dec 07, 2012 2.767 2.781 2.728 2.759 36,642,740 -0.01(-0.21%)
Dec 06, 2012 2.754 2.784 2.743 2.765 44,722,504 +0.00(+0.17%)
Dec 05, 2012 2.770 2.788 2.721 2.761 68,563,520 -0.03(-1.11%)
Dec 04, 2012 2.717 2.797 2.700 2.792 57,197,520 +0.03(+1.04%)
Nov 30, 2012 2.777 2.797 2.747 2.763 49,882,064 -0.02(-0.58%)
Nov 29, 2012 2.834 2.848 2.770 2.779 52,932,204 -0.05(-1.79%)
Nov 28, 2012 2.795 2.844 2.760 2.830 43,145,316 +0.02(+0.86%)
Nov 27, 2012 2.784 2.848 2.760 2.805 48,893,664 +0.01(+0.41%)
Nov 26, 2012 2.751 2.802 2.747 2.794 39,491,364 +0.05(+1.72%)
Nov 23, 2012 2.740 2.779 2.725 2.747 29,995,758 +0.02(+0.68%)
Nov 21, 2012 2.652 2.735 2.650 2.728 45,742,616 +0.08(+2.87%)
Nov 20, 2012 2.673 2.684 2.624 2.652 36,498,000 -0.03(-1.15%)
Nov 19, 2012 2.658 2.692 2.626 2.683 44,051,668 +0.07(+2.80%)
Nov 16, 2012 2.658 2.667 2.557 2.610 68,089,200 -0.05(-1.81%)
Nov 15, 2012 2.663 2.731 2.640 2.658 50,875,388 +0.01(+0.43%)
Nov 14, 2012 2.729 2.757 2.644 2.646 67,509,328 -0.07(-2.45%)
Nov 13, 2012 2.720 2.782 2.711 2.713 53,646,584 -0.02(-0.71%)
Nov 12, 2012 2.800 2.812 2.706 2.732 70,163,648 -0.06(-2.26%)
Nov 09, 2012 2.924 2.957 2.786 2.796 92,261,000 -0.11(-3.86%)
Nov 08, 2012 2.924 3.000 2.901 2.908 91,281,760 +0.02(+0.56%)
Nov 07, 2012 2.961 2.979 2.878 2.892 35,387,708 -0.09(-3.08%)
Nov 06, 2012 2.986 2.993 2.933 2.984 38,242,528 -0.00(-0.08%)
Nov 05, 2012 2.857 2.997 2.857 2.986 48,488,392 +0.12(+4.24%)
Nov 02, 2012 2.908 2.912 2.846 2.864 27,983,848 -0.01(-0.48%)
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.