NVIDIA Corp (NQ: NVDA )

622.60 USD +14.24 (+2.34%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12.70 12.85 12.58 12.66 14,784,738 +0.06(+0.48%)
Feb 27, 2013 12.37 12.69 12.34 12.60 11,924,412 +0.23(+1.86%)
Feb 26, 2013 12.25 12.44 12.21 12.37 12,187,503 +0.07(+0.57%)
Feb 25, 2013 12.55 12.65 12.28 12.30 16,111,033 -0.22(-1.76%)
Feb 22, 2013 12.37 12.53 12.30 12.52 9,253,663 +0.23(+1.87%)
Feb 21, 2013 12.36 12.50 12.26 12.29 14,510,133 -0.09(-0.73%)
Feb 20, 2013 12.60 12.80 12.34 12.38 17,825,217 -0.17(-1.39%)
Feb 19, 2013 12.74 12.75 12.48 12.55 10,838,722 -0.18(-1.38%)
Feb 15, 2013 12.70 12.79 12.45 12.73 18,346,864 +0.00(+0.01%)
Feb 14, 2013 12.20 12.74 12.05 12.73 22,049,335 +0.36(+2.91%)
Feb 13, 2013 12.44 12.66 12.33 12.37 21,362,075 -0.06(-0.48%)
Feb 12, 2013 12.39 12.56 12.38 12.43 6,945,065 -0.08(-0.64%)
Feb 11, 2013 12.47 12.63 12.35 12.51 10,207,699 +0.14(+1.13%)
Feb 08, 2013 12.37 12.47 12.29 12.37 7,681,286 +0.08(+0.65%)
Feb 07, 2013 12.30 12.40 12.17 12.29 10,999,932 -0.05(-0.41%)
Feb 06, 2013 12.14 12.44 12.07 12.34 13,267,148 +0.18(+1.48%)
Feb 04, 2013 12.30 12.55 12.15 12.16 12,793,596 -0.21(-1.70%)
Feb 01, 2013 12.36 12.41 12.26 12.37 7,220,623 +0.11(+0.90%)
Jan 31, 2013 12.32 12.46 12.18 12.26 11,763,579 -0.06(-0.49%)
Jan 30, 2013 12.35 12.52 12.28 12.32 7,189,718 -0.02(-0.16%)
Jan 29, 2013 12.56 12.59 12.29 12.34 9,721,750 -0.27(-2.14%)
Jan 28, 2013 12.47 12.69 12.44 12.61 10,562,206 +0.20(+1.61%)
Jan 25, 2013 12.21 12.42 12.15 12.41 9,847,955 +0.22(+1.80%)
Jan 24, 2013 12.09 12.24 12.03 12.19 9,924,449 +0.06(+0.49%)
Jan 23, 2013 12.15 12.16 12.00 12.13 10,544,773 +0.02(+0.17%)
Jan 22, 2013 12.16 12.27 12.05 12.11 7,705,529 -0.06(-0.49%)
Jan 18, 2013 12.25 12.25 12.02 12.17 9,927,631 -0.08(-0.65%)
Jan 17, 2013 12.13 12.30 12.10 12.25 14,518,340 +0.16(+1.32%)
Jan 16, 2013 11.96 12.19 11.96 12.09 8,434,342 +0.11(+0.92%)
Jan 15, 2013 12.14 12.14 11.91 11.98 9,396,187 -0.22(-1.80%)
Jan 14, 2013 12.29 12.29 12.06 12.20 7,642,036 -0.01(-0.08%)
Jan 11, 2013 12.28 12.29 12.09 12.21 12,829,256 -0.02(-0.16%)
Jan 10, 2013 12.32 12.38 12.16 12.23 12,659,113 +0.02(+0.16%)
Jan 09, 2013 12.59 12.65 12.13 12.21 17,375,424 -0.28(-2.25%)
Jan 08, 2013 12.80 12.84 12.40 12.49 11,655,601 -0.28(-2.18%)
Jan 07, 2013 13.14 13.18 12.68 12.77 15,268,259 -0.38(-2.89%)
Jan 04, 2013 12.75 13.19 12.71 13.15 13,126,573 +0.42(+3.30%)
Jan 03, 2013 12.72 12.87 12.58 12.73 7,472,170 +0.01(+0.08%)
Jan 02, 2013 12.63 12.73 12.51 12.72 11,970,886 +0.46(+3.75%)
Dec 31, 2012 12.06 12.31 12.03 12.26 8,089,066 +0.16(+1.32%)
Dec 28, 2012 12.05 12.29 12.03 12.10 5,514,978 -0.06(-0.49%)
Dec 27, 2012 12.26 12.28 12.02 12.16 7,494,830 -0.08(-0.65%)
Dec 26, 2012 12.22 12.42 12.19 12.24 4,918,423 -0.01(-0.08%)
Dec 24, 2012 12.34 12.38 12.21 12.25 3,188,164 -0.10(-0.81%)
Dec 21, 2012 12.47 12.47 12.22 12.35 11,555,217 -0.29(-2.29%)
Dec 20, 2012 12.70 12.71 12.50 12.64 8,358,284 -0.01(-0.08%)
Dec 19, 2012 12.65 12.80 12.60 12.65 11,463,601 +0.09(+0.72%)
Dec 18, 2012 12.54 12.70 12.50 12.56 10,410,822 +0.03(+0.20%)
Dec 17, 2012 12.56 12.63 12.35 12.54 11,129,512 -0.05(-0.44%)
Dec 14, 2012 12.58 12.72 12.49 12.59 8,466,491 +0.06(+0.48%)
Dec 13, 2012 12.50 12.77 12.41 12.53 9,438,822 +0.01(+0.08%)
Dec 12, 2012 12.69 12.76 12.47 12.52 9,985,099 -0.13(-1.03%)
Dec 11, 2012 12.40 12.81 12.37 12.65 20,417,904 +0.29(+2.35%)
Dec 10, 2012 11.96 12.45 11.93 12.36 12,841,093 +0.40(+3.39%)
Dec 07, 2012 11.99 12.05 11.82 11.96 8,457,440 -0.03(-0.21%)
Dec 06, 2012 11.93 12.06 11.88 11.98 10,322,315 +0.02(+0.17%)
Dec 05, 2012 12.00 12.08 11.79 11.96 15,825,014 -0.13(-1.11%)
Dec 04, 2012 11.77 12.12 11.70 12.10 13,201,649 +0.12(+1.04%)
Nov 30, 2012 12.03 12.12 11.90 11.97 11,513,183 -0.07(-0.58%)
Nov 29, 2012 12.28 12.34 12.00 12.04 12,217,180 -0.22(-1.79%)
Nov 28, 2012 12.11 12.32 11.96 12.26 9,958,287 +0.11(+0.86%)
Nov 27, 2012 12.06 12.34 11.96 12.15 11,285,052 +0.05(+0.41%)
Nov 26, 2012 11.92 12.14 11.90 12.11 9,114,925 +0.21(+1.72%)
Nov 23, 2012 11.87 12.04 11.80 11.90 6,923,263 +0.08(+0.68%)
Nov 21, 2012 11.49 11.85 11.48 11.82 10,557,765 +0.33(+2.87%)
Nov 20, 2012 11.58 11.63 11.37 11.49 8,424,033 -0.21(-1.78%)
Nov 19, 2012 11.59 11.74 11.45 11.70 10,102,295 +0.32(+2.80%)
Nov 16, 2012 11.59 11.63 11.15 11.38 15,614,781 -0.21(-1.81%)
Nov 15, 2012 11.61 11.91 11.51 11.59 11,667,167 +0.05(+0.43%)
Nov 14, 2012 11.90 12.02 11.53 11.54 15,481,800 -0.29(-2.45%)
Nov 13, 2012 11.86 12.13 11.82 11.83 12,302,681 -0.08(-0.71%)
Nov 12, 2012 12.21 12.26 11.80 11.91 16,090,511 -0.28(-2.26%)
Nov 09, 2012 12.75 12.89 12.15 12.19 21,158,059 -0.49(-3.86%)
Nov 08, 2012 12.75 13.08 12.65 12.68 20,933,493 +0.07(+0.56%)
Nov 07, 2012 12.91 12.99 12.55 12.61 8,115,404 -0.40(-3.08%)
Nov 06, 2012 13.02 13.05 12.79 13.01 8,770,095 -0.01(-0.08%)
Nov 05, 2012 12.46 13.07 12.46 13.02 11,119,761 +0.53(+4.24%)
Nov 02, 2012 12.68 12.70 12.41 12.49 6,417,489 -0.06(-0.48%)
Nov 01, 2012 12.04 12.56 12.03 12.55 11,830,446 +0.58(+4.80%)
Oct 31, 2012 12.10 12.20 11.95 11.97 8,676,295 -0.08(-0.62%)
Oct 26, 2012 12.20 12.05 12.05 12.05 9,734,400 -0.13(-1.07%)
Oct 25, 2012 12.27 12.40 12.13 12.18 7,683,805 +0.01(+0.08%)
Oct 24, 2012 12.41 12.46 12.05 12.17 8,322,808 -0.16(-1.30%)
Oct 23, 2012 11.86 12.41 11.83 12.33 14,348,647 +0.22(+1.86%)
Oct 19, 2012 12.67 12.76 12.04 12.11 17,744,210 -0.75(-5.87%)
Oct 18, 2012 13.03 13.03 12.80 12.86 6,369,280 -0.20(-1.53%)
Oct 17, 2012 13.00 13.12 12.87 13.06 9,793,764 -0.10(-0.76%)
Oct 16, 2012 12.90 13.20 12.78 13.16 9,192,328 +0.37(+2.89%)
Oct 15, 2012 12.65 12.80 12.50 12.79 6,239,431 +0.16(+1.27%)
Oct 12, 2012 12.65 12.75 12.55 12.63 6,517,305 -0.11(-0.86%)
Oct 11, 2012 12.79 12.83 12.64 12.74 8,012,886 +0.07(+0.55%)
Oct 10, 2012 12.83 12.89 12.62 12.67 8,163,993 -0.22(-1.71%)
Oct 09, 2012 13.15 13.19 12.85 12.89 9,158,997 -0.28(-2.13%)
Oct 08, 2012 13.25 13.31 13.07 13.17 6,014,833 -0.13(-0.98%)
Oct 05, 2012 13.66 13.80 13.25 13.30 12,076,617 -0.32(-2.35%)
Oct 04, 2012 13.07 13.70 13.00 13.62 12,565,156 +0.58(+4.49%)
Oct 03, 2012 13.20 13.24 12.97 13.04 10,771,723 -0.13(-1.03%)
Oct 02, 2012 13.21 13.21 13.02 13.17 7,340,019 +0.05(+0.42%)
Oct 01, 2012 13.40 13.48 13.07 13.12 12,605,884 -0.22(-1.69%)
Sep 28, 2012 13.22 13.53 13.04 13.34 12,138,027 +0.06(+0.49%)
Sep 27, 2012 13.21 13.30 13.10 13.28 13,972,184 +0.10(+0.72%)
Sep 26, 2012 13.36 13.37 13.02 13.18 10,920,248 -0.23(-1.72%)
Sep 25, 2012 13.84 13.90 13.39 13.41 12,038,480 -0.25(-1.83%)
Sep 24, 2012 13.45 13.68 13.43 13.66 8,945,789 -0.00(-0.04%)
Sep 21, 2012 13.63 13.75 13.58 13.66 8,503,353 +0.05(+0.40%)
Sep 20, 2012 13.68 13.75 13.50 13.61 8,014,859 -0.10(-0.73%)
Sep 19, 2012 13.58 13.90 13.42 13.71 11,298,397 +0.16(+1.18%)
Sep 18, 2012 13.31 13.71 13.29 13.55 8,998,771 +0.09(+0.67%)
Sep 17, 2012 13.87 13.87 13.31 13.46 12,333,661 -0.38(-2.75%)
Sep 14, 2012 13.67 14.08 13.67 13.84 8,486,696 +0.16(+1.21%)
Sep 13, 2012 13.71 13.76 13.42 13.68 10,844,542 +0.09(+0.63%)
Sep 12, 2012 13.55 13.66 13.42 13.59 8,065,136 +0.15(+1.12%)
Sep 11, 2012 13.27 13.65 13.22 13.44 9,570,195 +0.16(+1.20%)
Sep 10, 2012 13.37 13.56 13.25 13.28 9,277,613 -0.12(-0.90%)
Sep 07, 2012 13.38 13.49 12.95 13.40 19,528,350 -0.33(-2.40%)
Sep 06, 2012 13.42 14.09 13.41 13.73 16,432,317 +0.41(+3.08%)
Sep 05, 2012 13.33 13.52 13.18 13.32 12,006,233 +0.04(+0.34%)
Sep 04, 2012 13.80 13.85 13.15 13.28 17,360,298 -0.75(-5.38%)
Aug 31, 2012 14.15 14.25 13.89 14.03 12,126,789 -0.02(-0.14%)
Aug 30, 2012 14.29 14.34 13.98 14.05 7,687,151 -0.27(-1.89%)
Aug 29, 2012 14.28 14.41 14.25 14.32 6,260,260 -0.03(-0.21%)
Aug 27, 2012 14.59 14.63 14.34 14.35 8,523,554 -0.25(-1.71%)
Aug 24, 2012 14.31 14.67 14.28 14.60 8,693,058 +0.29(+2.06%)
Aug 23, 2012 14.61 14.62 14.25 14.30 9,475,942 -0.34(-2.29%)
Aug 22, 2012 14.52 14.70 14.47 14.64 7,838,885 +0.03(+0.21%)
Aug 21, 2012 14.70 14.79 14.46 14.61 8,506,158 -0.04(-0.27%)
Aug 20, 2012 14.60 14.67 14.43 14.65 7,859,677 +0.00(+0.00%)
Aug 17, 2012 14.78 14.78 14.52 14.65 7,748,035 -0.13(-0.88%)
Aug 16, 2012 14.61 14.82 14.56 14.78 9,271,484 +0.30(+2.07%)
Aug 15, 2012 14.64 14.76 14.40 14.48 14,860,011 -0.11(-0.75%)
Aug 14, 2012 14.86 14.88 14.53 14.59 9,720,621 -0.22(-1.49%)
Aug 13, 2012 14.64 14.82 14.58 14.81 11,179,531 +0.19(+1.29%)
Aug 10, 2012 15.10 15.22 14.43 14.62 31,971,799 -0.09(-0.61%)
Aug 09, 2012 14.25 14.74 14.23 14.71 20,456,683 +0.48(+3.37%)
Aug 08, 2012 14.14 14.38 14.10 14.23 12,925,419 +0.08(+0.57%)
Aug 07, 2012 14.18 14.30 14.07 14.15 10,181,456 +0.14(+1.00%)
Aug 06, 2012 13.85 14.08 13.83 14.01 9,006,773 +0.29(+2.11%)
Aug 03, 2012 13.65 13.86 13.33 13.72 8,163,636 +0.28(+2.08%)
Aug 02, 2012 13.32 13.64 13.10 13.44 9,197,768 +0.05(+0.37%)
Aug 01, 2012 13.62 13.75 13.33 13.39 8,397,777 -0.15(-1.11%)
Jul 31, 2012 13.33 13.73 13.31 13.54 9,694,627 +0.21(+1.58%)
Jul 30, 2012 13.48 13.65 13.22 13.33 9,088,710 -0.14(-1.08%)
Jul 27, 2012 13.20 13.52 13.10 13.47 9,412,868 +0.32(+2.47%)
Jul 26, 2012 13.33 13.48 13.05 13.15 8,460,978 +0.06(+0.46%)
Jul 25, 2012 12.80 13.22 12.74 13.09 10,376,037 +0.25(+1.95%)
Jul 24, 2012 13.00 13.08 12.69 12.84 8,778,763 -0.14(-1.08%)
Jul 23, 2012 12.47 13.07 12.33 12.98 11,289,530 +0.18(+1.37%)
Jul 20, 2012 13.11 13.20 12.67 12.80 11,276,770 -0.38(-2.88%)
Jul 19, 2012 13.15 13.36 13.06 13.19 10,075,900 +0.12(+0.96%)
Jul 18, 2012 12.34 13.24 12.28 13.06 15,400,116 +0.69(+5.58%)
Jul 17, 2012 12.64 12.71 12.16 12.37 11,185,890 -0.23(-1.79%)
Jul 16, 2012 12.48 12.70 12.36 12.60 8,359,968 +0.04(+0.32%)
Jul 13, 2012 12.41 12.62 12.33 12.55 8,106,479 +0.15(+1.25%)
Jul 12, 2012 12.47 12.49 12.29 12.40 11,803,985 -0.21(-1.67%)
Jul 11, 2012 12.86 13.02 12.55 12.61 12,130,351 -0.21(-1.64%)
Jul 10, 2012 13.08 13.47 12.72 12.82 12,800,688 -0.40(-3.03%)
Jul 09, 2012 13.32 13.38 13.11 13.22 7,658,346 -0.18(-1.34%)
Jul 06, 2012 13.56 13.60 13.25 13.40 9,568,987 -0.26(-1.90%)
Jul 05, 2012 13.71 13.77 13.45 13.66 7,001,827 -0.14(-1.01%)
Jul 03, 2012 13.45 13.83 13.44 13.80 5,483,773 +0.36(+2.64%)
Jul 02, 2012 13.89 13.90 13.34 13.45 14,540,520 -0.38(-2.71%)
Jun 29, 2012 13.55 13.85 13.54 13.82 15,412,631 +0.58(+4.38%)
Jun 28, 2012 13.02 13.32 12.91 13.24 13,647,398 +0.10(+0.76%)
Jun 27, 2012 12.74 13.23 12.74 13.14 12,651,589 +0.41(+3.22%)
Jun 26, 2012 12.66 12.82 12.48 12.73 10,928,241 +0.14(+1.11%)
Jun 25, 2012 13.01 13.05 12.54 12.59 12,354,017 -0.40(-3.12%)
Jun 22, 2012 13.00 13.15 12.82 12.99 21,633,941 +0.16(+1.25%)
Jun 21, 2012 13.44 13.44 12.81 12.84 12,909,095 -0.61(-4.57%)
Jun 20, 2012 13.37 13.70 13.29 13.45 24,318,001 +0.21(+1.62%)
Jun 19, 2012 12.91 13.43 12.85 13.23 24,011,821 +0.83(+6.73%)
Jun 18, 2012 12.20 12.50 12.10 12.40 7,599,565 +0.11(+0.90%)
Jun 15, 2012 12.12 12.30 12.01 12.29 9,637,079 +0.26(+2.16%)
Jun 14, 2012 12.16 12.26 11.91 12.03 14,744,084 -0.15(-1.23%)
Jun 13, 2012 12.50 12.53 12.12 12.18 12,367,242 -0.33(-2.64%)
Jun 12, 2012 12.40 12.63 12.38 12.51 12,403,142 +0.25(+2.04%)
Jun 11, 2012 12.51 12.73 12.23 12.26 20,975,932 +0.14(+1.16%)
Jun 08, 2012 11.93 12.16 11.91 12.12 9,265,131 +0.23(+1.93%)
Jun 07, 2012 12.57 12.64 11.88 11.89 13,168,966 -0.50(-4.04%)
Jun 06, 2012 12.16 12.42 12.07 12.39 9,224,138 +0.33(+2.69%)
Jun 05, 2012 11.67 12.10 11.67 12.06 9,130,542 +0.33(+2.86%)
Jun 04, 2012 12.04 12.11 11.63 11.73 10,821,365 -0.25(-2.09%)
Jun 01, 2012 12.17 12.29 11.96 11.98 11,024,570 -0.45(-3.62%)
May 31, 2012 12.57 12.62 12.27 12.43 8,954,722 -0.14(-1.11%)
May 30, 2012 12.58 12.67 12.35 12.57 9,494,793 -0.15(-1.18%)
May 29, 2012 12.60 12.80 12.55 12.72 7,748,837 +0.32(+2.58%)
May 25, 2012 12.10 12.50 12.10 12.40 9,793,870 +0.29(+2.39%)
May 24, 2012 12.51 12.53 12.02 12.11 13,010,429 -0.33(-2.65%)
May 23, 2012 12.01 12.46 11.82 12.44 12,393,541 +0.30(+2.47%)
May 22, 2012 12.28 12.30 11.96 12.14 10,253,461 -0.15(-1.22%)
May 21, 2012 12.10 12.35 12.02 12.29 10,406,478 +0.21(+1.74%)
May 18, 2012 12.68 12.74 12.02 12.08 14,183,399 -0.57(-4.51%)
May 17, 2012 12.79 12.91 12.65 12.65 8,384,048 -0.08(-0.67%)
May 16, 2012 13.02 13.17 12.70 12.73 11,762,023 -0.27(-2.04%)
May 15, 2012 13.13 13.42 12.94 13.00 14,998,426 -0.13(-0.99%)
May 14, 2012 13.10 13.33 12.83 13.13 10,936,715 -0.08(-0.61%)
May 11, 2012 13.45 13.68 13.16 13.21 35,884,745 +0.79(+6.36%)
May 10, 2012 12.63 12.65 12.22 12.42 14,920,978 -0.09(-0.72%)
May 09, 2012 12.24 12.61 12.12 12.51 13,014,664 +0.05(+0.40%)
May 08, 2012 12.36 12.54 12.14 12.46 11,557,728 -0.01(-0.08%)
May 07, 2012 12.48 12.69 12.37 12.47 15,109,580 +0.21(+1.71%)
May 04, 2012 12.55 12.62 12.26 12.26 13,631,042 -0.37(-2.93%)
May 03, 2012 12.88 12.96 12.55 12.63 10,488,316 -0.22(-1.71%)
May 02, 2012 13.18 13.23 12.78 12.85 17,100,156 -0.38(-2.87%)
May 01, 2012 12.93 13.37 12.93 13.23 10,216,988 +0.23(+1.77%)
Apr 30, 2012 12.91 13.07 12.82 13.00 6,556,624 +0.02(+0.15%)
Apr 27, 2012 13.07 13.14 12.84 12.98 11,883,834 -0.11(-0.84%)
Apr 26, 2012 13.07 13.20 12.98 13.09 13,480,071 +0.01(+0.08%)
Apr 25, 2012 13.01 13.18 12.77 13.08 18,177,714 +0.26(+2.03%)
Apr 24, 2012 13.27 13.38 12.75 12.82 18,250,459 -0.41(-3.10%)
Apr 23, 2012 13.16 13.29 12.91 13.23 17,656,030 -0.16(-1.19%)
Apr 20, 2012 13.74 13.78 13.36 13.39 12,740,924 -0.26(-1.94%)
Apr 19, 2012 13.69 14.21 13.59 13.65 16,677,664 -0.21(-1.55%)
Apr 18, 2012 13.93 14.00 13.70 13.87 10,019,076 -0.15(-1.07%)
Apr 17, 2012 14.03 14.20 13.97 14.02 11,517,317 +0.03(+0.21%)
Apr 16, 2012 14.26 14.30 13.76 13.99 11,583,106 -0.17(-1.20%)
Apr 13, 2012 14.55 14.62 14.15 14.16 7,783,029 -0.52(-3.54%)
Apr 12, 2012 14.36 14.76 14.30 14.68 9,621,629 +0.34(+2.37%)
Apr 11, 2012 14.35 14.65 14.30 14.34 9,323,974 +0.18(+1.27%)
Apr 10, 2012 14.38 14.58 14.09 14.16 11,758,931 -0.28(-1.94%)
Apr 09, 2012 14.40 14.49 14.16 14.44 9,137,555 -0.19(-1.30%)
Apr 05, 2012 14.67 14.85 14.58 14.63 9,401,588 -0.02(-0.14%)
Apr 04, 2012 14.85 15.04 14.56 14.65 12,397,386 -0.43(-2.85%)
Apr 03, 2012 15.44 15.46 15.00 15.08 10,761,820 -0.25(-1.63%)
Apr 02, 2012 15.36 15.49 15.11 15.33 10,183,018 -0.06(-0.42%)
Mar 30, 2012 15.36 15.49 15.14 15.39 13,181,903 +0.16(+1.08%)
Mar 29, 2012 15.14 15.35 14.95 15.23 9,317,501 +0.07(+0.46%)
Mar 28, 2012 15.01 15.36 14.90 15.16 22,311,107 +0.34(+2.29%)
Mar 27, 2012 14.78 15.00 14.75 14.82 10,499,106 +0.10(+0.68%)
Mar 26, 2012 14.69 14.79 14.55 14.72 7,205,750 +0.18(+1.20%)
Mar 23, 2012 14.40 14.59 14.30 14.54 7,886,589 +0.11(+0.73%)
Mar 22, 2012 14.35 14.56 14.31 14.44 10,629,144 -0.02(-0.14%)
Mar 21, 2012 14.40 14.59 14.24 14.46 11,695,963 +0.06(+0.42%)
Mar 20, 2012 14.56 14.56 14.27 14.40 11,240,327 -0.24(-1.64%)
Mar 19, 2012 14.68 14.75 14.57 14.64 10,134,902 +0.04(+0.27%)
Mar 16, 2012 14.59 14.66 14.51 14.60 10,708,843 +0.02(+0.14%)
Mar 15, 2012 14.41 14.66 14.36 14.58 9,559,493 +0.21(+1.50%)
Mar 14, 2012 14.79 14.81 14.32 14.37 18,392,191 -0.42(-2.87%)
Mar 13, 2012 14.65 14.87 14.58 14.79 13,835,184 +0.20(+1.41%)
Mar 12, 2012 14.88 14.98 14.55 14.59 7,498,630 -0.23(-1.59%)
Mar 09, 2012 14.90 15.01 14.74 14.82 9,195,823 -0.04(-0.24%)
Mar 08, 2012 14.85 15.01 14.77 14.86 10,771,286 +0.04(+0.30%)
Mar 07, 2012 14.80 14.87 14.60 14.81 11,049,586 +0.09(+0.61%)
Mar 06, 2012 14.69 14.81 14.46 14.72 11,784,040 -0.14(-0.94%)
Mar 05, 2012 15.27 15.30 14.75 14.86 12,871,147 -0.52(-3.38%)
Mar 02, 2012 15.20 15.60 15.20 15.38 17,101,859 +0.13(+0.85%)
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.