Skip to main content

NVIDIA Corp (NQ: NVDA )

161.54 -7.44 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.94 17.30 16.84 17.13 42,957,660 +0.28(+1.66%)
Sep 29, 2016 16.67 16.90 16.51 16.85 33,643,020 +0.16(+0.93%)
Sep 28, 2016 16.66 16.71 16.48 16.70 31,956,160 +0.06(+0.36%)
Sep 27, 2016 16.02 16.66 16.02 16.64 40,246,452 +0.55(+3.42%)
Sep 26, 2016 16.05 16.15 15.88 16.09 23,002,140 -0.15(-0.94%)
Sep 23, 2016 16.27 16.32 16.16 16.24 27,613,376 -0.02(-0.11%)
Sep 22, 2016 16.31 16.36 16.16 16.25 30,867,132 +0.04(+0.25%)
Sep 21, 2016 15.82 16.25 15.82 16.21 33,620,940 +0.44(+2.81%)
Sep 20, 2016 16.10 16.10 15.69 15.77 33,110,928 -0.14(-0.91%)
Sep 19, 2016 15.88 16.32 15.80 15.92 41,709,684 +0.21(+1.32%)
Sep 16, 2016 15.73 15.81 15.53 15.71 90,244,592 +0.04(+0.24%)
Sep 15, 2016 15.12 15.69 15.09 15.67 51,529,972 +0.57(+3.79%)
Sep 14, 2016 15.00 15.15 14.88 15.10 31,937,272 +0.13(+0.89%)
Sep 13, 2016 15.15 15.32 14.88 14.97 47,176,612 -0.22(-1.45%)
Sep 12, 2016 14.68 15.22 14.33 15.19 59,811,544 +0.31(+2.07%)
Sep 09, 2016 15.49 15.57 14.75 14.88 69,775,864 -0.78(-4.98%)
Sep 08, 2016 15.53 15.69 15.36 15.66 31,580,876 +0.11(+0.72%)
Sep 07, 2016 15.73 15.81 15.46 15.55 39,791,812 -0.23(-1.47%)
Sep 06, 2016 15.69 15.78 15.61 15.78 30,645,120 +0.15(+0.94%)
Sep 02, 2016 15.82 15.63 15.63 15.63 32,314,800 -0.15(-0.98%)
Sep 01, 2016 15.35 15.85 15.34 15.79 42,846,820 +0.45(+2.95%)
Aug 31, 2016 15.44 15.48 15.29 15.34 38,847,588 -0.07(-0.47%)
Aug 30, 2016 15.48 15.56 15.37 15.41 28,545,172 -0.09(-0.58%)
Aug 29, 2016 15.57 15.63 15.47 15.50 27,461,516 -0.01(-0.06%)
Aug 26, 2016 15.42 15.60 15.30 15.51 30,002,496 +0.12(+0.81%)
Aug 25, 2016 15.49 15.50 15.19 15.38 40,593,460 -0.10(-0.66%)
Aug 24, 2016 15.78 15.79 15.41 15.48 29,835,516 -0.24(-1.54%)
Aug 23, 2016 15.76 15.83 15.68 15.73 33,972,088 +0.10(+0.62%)
Aug 22, 2016 15.61 15.65 15.43 15.63 24,474,572 +0.07(+0.42%)
Aug 19, 2016 15.52 15.68 15.45 15.56 29,155,912 +0.04(+0.26%)
Aug 18, 2016 15.27 15.55 15.21 15.53 33,166,220 +0.24(+1.55%)
Aug 17, 2016 15.65 15.69 15.16 15.29 59,516,988 -0.36(-2.32%)
Aug 16, 2016 15.72 15.75 15.60 15.65 28,763,632 -0.09(-0.60%)
Aug 15, 2016 15.78 15.87 15.53 15.74 57,328,236 -0.02(-0.10%)
Aug 12, 2016 15.47 15.85 15.16 15.76 142,574,560 +0.83(+5.59%)
Aug 11, 2016 14.71 14.99 14.68 14.93 67,733,200 +0.30(+2.03%)
Aug 10, 2016 14.85 14.88 14.58 14.63 37,545,632 -0.10(-0.65%)
Aug 09, 2016 14.76 14.87 14.69 14.72 37,232,696 +0.04(+0.26%)
Aug 08, 2016 14.75 14.79 14.53 14.69 30,491,080 +0.13(+0.93%)
Aug 05, 2016 14.47 14.56 14.40 14.55 37,158,940 +0.24(+1.69%)
Aug 04, 2016 14.12 14.37 14.09 14.31 27,264,964 +0.26(+1.85%)
Aug 03, 2016 13.99 14.07 13.91 14.05 29,976,572 +0.04(+0.27%)
Aug 02, 2016 14.25 14.26 13.88 14.01 28,248,632 -0.17(-1.22%)
Aug 01, 2016 14.34 14.39 14.09 14.18 30,106,636 -0.09(-0.65%)
Jul 29, 2016 14.10 14.31 13.85 14.28 40,958,656 +0.23(+1.64%)
Jul 28, 2016 14.05 14.15 14.00 14.04 22,181,032 +0.03(+0.21%)
Jul 27, 2016 14.28 14.30 13.93 14.02 44,663,784 -0.14(-1.01%)
Jul 26, 2016 14.04 14.23 14.02 14.16 51,441,856 +0.24(+1.71%)
Jul 25, 2016 13.75 13.95 13.69 13.92 31,250,036 +0.25(+1.85%)
Jul 22, 2016 13.35 13.67 13.26 13.67 31,576,660 +0.36(+2.72%)
Jul 21, 2016 13.53 13.57 13.26 13.30 36,130,788 -0.25(-1.84%)
Jul 20, 2016 13.43 13.63 13.37 13.55 29,645,708 +0.17(+1.31%)
Jul 19, 2016 13.23 13.43 13.21 13.38 38,265,000 +0.14(+1.04%)
Jul 18, 2016 13.34 13.36 13.19 13.24 25,298,552 +0.07(+0.51%)
Jul 15, 2016 13.16 13.23 12.96 13.18 42,861,428 -0.15(-1.16%)
Jul 14, 2016 13.27 13.45 13.15 13.33 31,682,192 +0.13(+1.02%)
Jul 13, 2016 13.22 13.30 13.18 13.20 32,456,120 -0.00(-0.04%)
Jul 12, 2016 13.15 13.32 12.98 13.20 43,673,380 +0.19(+1.50%)
Jul 11, 2016 12.89 13.10 12.88 13.01 44,871,908 +0.29(+2.30%)
Jul 08, 2016 12.35 12.77 12.22 12.71 48,193,092 +0.49(+4.01%)
Jul 07, 2016 11.99 12.27 11.94 12.22 39,536,768 +0.38(+3.25%)
Jul 05, 2016 11.60 11.86 11.51 11.84 37,107,436 +0.17(+1.48%)
Jul 01, 2016 11.69 11.66 11.66 11.66 21,848,800 -0.09(-0.74%)
Jun 30, 2016 11.68 11.82 11.59 11.75 43,085,700 +0.09(+0.77%)
Jun 29, 2016 11.57 11.75 11.54 11.66 31,889,444 +0.19(+1.63%)
Jun 28, 2016 11.53 11.54 11.32 11.47 38,191,720 +0.16(+1.46%)
Jun 27, 2016 11.34 11.43 11.15 11.31 44,999,348 -0.12(-1.07%)
Jun 24, 2016 11.62 11.84 11.32 11.43 101,768,448 -0.69(-5.69%)
Jun 23, 2016 11.92 12.13 11.91 12.12 29,763,044 +0.32(+2.67%)
Jun 22, 2016 11.84 11.92 11.79 11.81 20,260,864 -0.01(-0.08%)
Jun 21, 2016 11.94 11.97 11.80 11.82 21,249,844 -0.07(-0.61%)
Jun 20, 2016 11.87 12.04 11.86 11.89 29,376,920 +0.21(+1.80%)
Jun 17, 2016 11.90 11.90 11.63 11.68 47,100,192 -0.21(-1.75%)
Jun 16, 2016 11.75 11.91 11.64 11.89 24,642,872 +0.05(+0.40%)
Jun 15, 2016 11.82 11.94 11.69 11.84 30,103,460 +0.12(+1.02%)
Jun 14, 2016 11.67 11.78 11.54 11.72 29,834,156 +0.02(+0.19%)
Jun 13, 2016 11.56 11.92 11.56 11.70 47,558,296 +0.15(+1.28%)
Jun 10, 2016 11.71 11.81 11.54 11.55 40,002,368 -0.29(-2.49%)
Jun 09, 2016 11.51 11.86 11.48 11.85 47,216,068 +0.30(+2.60%)
Jun 08, 2016 11.59 11.63 11.45 11.54 23,461,724 -0.04(-0.32%)
Jun 07, 2016 11.63 11.70 11.58 11.58 19,335,068 +0.02(+0.19%)
Jun 06, 2016 11.65 11.74 11.50 11.56 32,250,764 -0.06(-0.52%)
Jun 03, 2016 11.67 11.69 11.41 11.62 46,107,456 -0.17(-1.40%)
Jun 02, 2016 11.77 11.88 11.65 11.79 32,889,296 +0.08(+0.70%)
Jun 01, 2016 11.62 11.81 11.59 11.70 38,707,068 +0.02(+0.19%)
May 31, 2016 11.53 11.70 11.52 11.68 41,249,612 +0.21(+1.79%)
May 27, 2016 11.43 11.47 11.47 11.47 27,741,600 +0.06(+0.55%)
May 26, 2016 11.31 11.49 11.28 11.41 30,990,164 +0.12(+1.06%)
May 25, 2016 11.38 11.42 11.20 11.29 45,876,044 -0.05(-0.42%)
May 24, 2016 11.11 11.38 11.07 11.34 41,578,024 +0.24(+2.16%)
May 23, 2016 11.13 11.17 11.03 11.10 41,361,908 +0.02(+0.16%)
May 20, 2016 10.96 11.13 10.94 11.08 39,108,360 +0.20(+1.79%)
May 19, 2016 10.80 10.96 10.78 10.89 39,887,924 +0.05(+0.44%)
May 18, 2016 10.50 10.96 10.50 10.84 54,101,380 +0.27(+2.55%)
May 17, 2016 10.50 10.64 10.37 10.57 62,834,508 +0.02(+0.21%)
May 16, 2016 10.17 10.70 10.13 10.55 97,282,224 +0.30(+2.95%)
May 13, 2016 9.797 10.25 9.797 10.24 211,025,616 +1.35(+15.21%)
May 12, 2016 9.080 9.120 8.732 8.893 66,983,668 -0.12(-1.36%)
May 11, 2016 9.018 9.115 8.967 9.015 32,810,764 +0.03(+0.28%)
May 10, 2016 8.875 9.005 8.790 8.990 26,955,716 +0.17(+1.93%)
May 09, 2016 8.855 8.893 8.748 8.820 33,332,796 -0.01(-0.14%)
May 06, 2016 8.727 8.856 8.710 8.832 18,324,000 +0.09(+1.03%)
May 05, 2016 8.762 8.845 8.678 8.742 24,688,452 +0.05(+0.60%)
May 04, 2016 8.785 8.793 8.600 8.690 52,575,860 -0.20(-2.28%)
May 03, 2016 8.898 8.932 8.815 8.893 22,402,340 -0.11(-1.19%)
May 02, 2016 8.967 9.055 8.925 9.000 25,607,680 +0.12(+1.32%)
Apr 29, 2016 9.012 9.033 8.785 8.883 32,190,248 -0.17(-1.85%)
Apr 28, 2016 9.270 9.325 9.027 9.050 38,122,204 -0.28(-2.98%)
Apr 27, 2016 9.098 9.332 9.081 9.328 35,239,152 +0.21(+2.28%)
Apr 26, 2016 9.168 9.273 9.080 9.120 21,452,368 +0.01(+0.08%)
Apr 25, 2016 9.070 9.162 9.045 9.113 19,199,060 +0.04(+0.50%)
Apr 22, 2016 9.133 9.195 9.036 9.068 22,354,156 -0.03(-0.38%)
Apr 21, 2016 9.115 9.158 9.062 9.102 17,820,756 -0.01(-0.11%)
Apr 20, 2016 9.062 9.168 9.053 9.113 20,017,736 +0.04(+0.39%)
Apr 19, 2016 9.277 9.295 9.020 9.078 30,915,028 -0.16(-1.79%)
Apr 18, 2016 9.265 9.265 9.152 9.242 30,731,376 -0.04(-0.43%)
Apr 15, 2016 9.207 9.365 9.178 9.283 43,697,092 +0.07(+0.79%)
Apr 14, 2016 9.160 9.250 9.123 9.210 41,656,524 +0.03(+0.27%)
Apr 13, 2016 9.000 9.188 9.000 9.185 35,070,944 +0.22(+2.51%)
Apr 12, 2016 9.000 9.012 8.785 8.960 29,276,308 -0.01(-0.11%)
Apr 11, 2016 8.967 9.117 8.940 8.970 38,752,052 +0.06(+0.62%)
Apr 08, 2016 8.930 8.988 8.826 8.915 25,593,492 +0.06(+0.65%)
Apr 07, 2016 8.893 8.973 8.820 8.857 37,808,776 -0.09(-1.03%)
Apr 06, 2016 8.825 8.955 8.658 8.950 45,335,044 +0.01(+0.14%)
Apr 05, 2016 8.870 9.020 8.835 8.938 33,956,348 -0.01(-0.14%)
Apr 04, 2016 9.113 9.160 8.915 8.950 39,394,204 -0.09(-0.97%)
Apr 01, 2016 8.852 9.043 8.785 9.037 34,829,276 +0.13(+1.46%)
Mar 31, 2016 8.980 9.000 8.838 8.908 37,986,224 -0.03(-0.36%)
Mar 30, 2016 8.880 9.062 8.875 8.940 37,669,896 +0.09(+1.05%)
Mar 29, 2016 8.670 8.867 8.650 8.848 26,180,164 +0.14(+1.61%)
Mar 28, 2016 8.605 8.745 8.595 8.707 26,538,800 +0.09(+1.02%)
Mar 24, 2016 8.530 8.620 8.620 8.620 24,495,600 +0.01(+0.15%)
Mar 23, 2016 8.500 8.670 8.463 8.607 42,900,528 +0.14(+1.71%)
Mar 22, 2016 8.450 8.521 8.357 8.463 24,200,664 -0.01(-0.18%)
Mar 21, 2016 8.377 8.480 8.287 8.477 33,777,356 +0.02(+0.30%)
Mar 18, 2016 8.303 8.562 8.250 8.453 54,551,208 +0.25(+3.02%)
Mar 17, 2016 8.245 8.285 8.093 8.205 35,367,836 -0.07(-0.85%)
Mar 16, 2016 7.975 8.303 7.938 8.275 36,364,232 +0.24(+2.99%)
Mar 15, 2016 8.033 8.085 7.895 8.035 22,621,680 -0.04(-0.50%)
Mar 14, 2016 8.018 8.107 7.980 8.075 19,031,472 +0.02(+0.25%)
Mar 11, 2016 8.037 8.057 7.942 8.055 27,739,944 +0.13(+1.70%)
Mar 10, 2016 7.980 8.025 7.760 7.920 28,608,308 -0.01(-0.16%)
Mar 09, 2016 8.008 8.019 7.830 7.933 22,278,412 -0.00(-0.06%)
Mar 08, 2016 8.002 8.050 7.911 7.938 27,493,912 -0.15(-1.82%)
Mar 07, 2016 8.092 8.148 7.979 8.085 24,021,580 -0.05(-0.65%)
Mar 04, 2016 8.225 8.232 8.075 8.137 17,530,536 -0.03(-0.31%)
Mar 03, 2016 8.225 8.260 8.053 8.162 30,195,352 -0.07(-0.88%)
Mar 02, 2016 8.143 8.265 8.127 8.235 23,383,332 +0.05(+0.58%)
Mar 01, 2016 7.860 8.188 7.848 8.188 34,860,848 +0.35(+4.43%)
Feb 29, 2016 7.902 8.005 7.835 7.840 32,334,204 -0.08(-1.01%)
Feb 26, 2016 8.010 8.029 7.840 7.920 36,196,292 -0.05(-0.66%)
Feb 25, 2016 7.985 8.012 7.830 7.973 34,961,068 +0.02(+0.22%)
Feb 24, 2016 7.867 7.967 7.650 7.955 33,683,620 +0.05(+0.70%)
Feb 23, 2016 7.817 7.973 7.780 7.900 36,934,120 +0.02(+0.25%)
Feb 22, 2016 7.720 7.968 7.705 7.880 44,966,368 +0.27(+3.55%)
Feb 19, 2016 7.470 7.678 7.412 7.610 52,562,928 +0.10(+1.33%)
Feb 18, 2016 7.482 7.744 7.475 7.510 106,864,624 +0.59(+8.60%)
Feb 17, 2016 6.832 6.980 6.805 6.915 76,941,160 +0.17(+2.48%)
Feb 16, 2016 6.525 6.758 6.505 6.747 48,511,292 +0.31(+4.90%)
Feb 12, 2016 6.425 6.433 6.433 6.433 34,081,600 +0.11(+1.70%)
Feb 11, 2016 6.195 6.390 6.195 6.325 34,014,540 -0.03(-0.51%)
Feb 10, 2016 6.412 6.598 6.322 6.357 33,579,920 -0.01(-0.24%)
Feb 09, 2016 6.230 6.553 6.200 6.372 42,537,200 +0.07(+1.07%)
Feb 08, 2016 6.508 6.540 6.213 6.305 60,881,980 -0.30(-4.58%)
Feb 05, 2016 7.005 7.082 6.588 6.607 60,042,740 -0.45(-6.31%)
Feb 04, 2016 7.060 7.213 6.982 7.053 34,813,800 +0.00(+0.04%)
Feb 03, 2016 7.070 7.101 6.888 7.050 32,677,404 +0.04(+0.50%)
Feb 02, 2016 7.250 7.287 6.965 7.015 34,190,840 -0.31(-4.23%)
Feb 01, 2016 7.315 7.362 7.253 7.325 28,987,596 +0.00(+0.03%)
Jan 29, 2016 7.072 7.336 7.045 7.322 31,050,488 +0.31(+4.42%)
Jan 28, 2016 7.147 7.173 6.895 7.013 27,677,804 -0.08(-1.09%)
Jan 27, 2016 7.165 7.186 6.954 7.090 23,167,512 -0.08(-1.18%)
Jan 26, 2016 7.120 7.204 7.046 7.175 22,796,728 +0.07(+0.99%)
Jan 25, 2016 7.110 7.191 7.089 7.105 27,072,812 -0.01(-0.11%)
Jan 22, 2016 7.082 7.160 7.067 7.112 25,801,248 +0.16(+2.34%)
Jan 21, 2016 6.945 7.058 6.803 6.950 48,145,688 +0.08(+1.16%)
Jan 20, 2016 6.702 6.957 6.612 6.870 48,117,828 +0.04(+0.55%)
Jan 19, 2016 6.918 7.112 6.804 6.832 45,376,948 +0.05(+0.81%)
Jan 15, 2016 6.880 6.777 6.777 6.777 84,145,200 -0.39(-5.44%)
Jan 14, 2016 7.165 7.250 6.955 7.168 60,023,156 -0.15(-2.02%)
Jan 13, 2016 7.603 7.652 7.308 7.315 48,166,728 -0.23(-3.05%)
Jan 12, 2016 7.553 7.655 7.492 7.545 46,933,252 +0.12(+1.68%)
Jan 11, 2016 7.415 7.473 7.287 7.420 40,938,380 +0.01(+0.17%)
Jan 08, 2016 7.668 7.675 7.391 7.407 39,847,128 -0.16(-2.15%)
Jan 07, 2016 7.685 7.738 7.470 7.570 64,518,540 -0.31(-3.96%)
Jan 06, 2016 8.088 8.125 7.790 7.883 44,920,880 -0.34(-4.13%)
Jan 05, 2016 8.245 8.360 8.125 8.223 48,971,024 +0.13(+1.61%)
Jan 04, 2016 8.072 8.137 8.010 8.092 35,802,428 -0.15(-1.79%)
Dec 31, 2015 8.335 8.240 8.240 8.240 14,852,800 -0.11(-1.29%)
Dec 30, 2015 8.412 8.485 8.345 8.348 18,022,080 -0.07(-0.86%)
Dec 29, 2015 8.290 8.445 8.268 8.420 20,364,988 +0.13(+1.63%)
Dec 28, 2015 8.205 8.285 8.090 8.285 14,202,812 -0.01(-0.09%)
Dec 24, 2015 8.240 8.293 8.293 8.293 5,244,800 +0.03(+0.35%)
Dec 23, 2015 8.245 8.296 8.230 8.264 12,251,756 +0.03(+0.38%)
Dec 22, 2015 8.250 8.315 8.182 8.232 12,994,276 +0.01(+0.11%)
Dec 21, 2015 8.123 8.232 8.050 8.224 28,421,492 +0.19(+2.35%)
Dec 18, 2015 8.110 8.193 8.025 8.035 39,589,696 -0.13(-1.62%)
Dec 17, 2015 8.305 8.390 8.162 8.168 25,416,176 -0.12(-1.51%)
Dec 16, 2015 8.260 8.320 8.190 8.293 23,624,564 +0.05(+0.61%)
Dec 15, 2015 8.235 8.300 8.190 8.242 30,729,416 +0.10(+1.23%)
Dec 14, 2015 8.130 8.188 8.046 8.143 27,631,780 +0.02(+0.25%)
Dec 11, 2015 8.162 8.220 8.105 8.123 22,732,152 -0.12(-1.49%)
Dec 10, 2015 8.203 8.290 8.175 8.245 23,651,508 +0.07(+0.83%)
Dec 09, 2015 8.387 8.438 8.092 8.178 37,267,484 -0.21(-2.53%)
Dec 08, 2015 8.175 8.425 8.123 8.390 31,448,132 +0.11(+1.36%)
Dec 07, 2015 8.435 8.435 8.252 8.277 33,351,624 -0.16(-1.90%)
Dec 04, 2015 8.107 8.453 8.107 8.438 45,875,696 +0.33(+4.07%)
Dec 03, 2015 8.190 8.268 8.068 8.107 24,665,020 -0.02(-0.22%)
Dec 02, 2015 8.200 8.285 8.107 8.125 29,422,076 -0.06(-0.76%)
Dec 01, 2015 8.000 8.195 7.997 8.188 40,949,732 +0.26(+3.25%)
Nov 30, 2015 7.855 7.965 7.848 7.930 32,675,028 +0.08(+1.05%)
Nov 27, 2015 7.798 7.872 7.758 7.848 8,700,808 +0.07(+0.84%)
Nov 25, 2015 7.777 7.782 7.782 7.782 13,830,000 -0.01(-0.13%)
Nov 24, 2015 7.730 7.860 7.695 7.793 19,542,768 +0.06(+0.81%)
Nov 23, 2015 7.912 7.912 7.701 7.730 24,255,004 -0.12(-1.50%)
Nov 20, 2015 7.838 7.893 7.790 7.848 23,974,348 +0.07(+0.87%)
Nov 19, 2015 7.785 7.857 7.722 7.780 25,406,012 +0.02(+0.29%)
Nov 18, 2015 7.603 7.768 7.519 7.758 35,019,420 +0.16(+2.07%)
Nov 17, 2015 7.620 7.665 7.568 7.600 25,704,652 +0.00(+0.00%)
Nov 16, 2015 7.548 7.605 7.487 7.600 34,424,152 +0.15(+2.01%)
Nov 13, 2015 7.607 7.640 7.412 7.450 29,294,004 -0.15(-1.97%)
Nov 12, 2015 7.610 7.680 7.567 7.600 29,106,388 -0.03(-0.36%)
Nov 11, 2015 7.707 7.763 7.600 7.628 62,012,628 -0.07(-0.97%)
Nov 10, 2015 7.750 7.793 7.538 7.702 55,225,568 -0.15(-1.91%)
Nov 09, 2015 7.810 7.875 7.742 7.853 49,256,344 -0.04(-0.44%)
Nov 06, 2015 7.612 7.985 7.455 7.888 117,227,104 +0.96(+13.86%)
Nov 05, 2015 7.043 7.061 6.907 6.928 47,795,184 -0.08(-1.14%)
Nov 04, 2015 7.105 7.157 6.975 7.008 44,226,084 -0.12(-1.65%)
Nov 03, 2015 7.133 7.173 7.045 7.125 37,676,920 -0.05(-0.70%)
Nov 02, 2015 7.115 7.183 7.072 7.175 19,008,788 +0.08(+1.16%)
Oct 30, 2015 6.995 7.143 6.942 7.093 30,115,860 +0.17(+2.49%)
Oct 29, 2015 7.053 7.125 6.907 6.920 32,716,708 -0.25(-3.45%)
Oct 28, 2015 7.155 7.168 7.053 7.168 21,703,408 +0.06(+0.81%)
Oct 27, 2015 7.080 7.154 7.075 7.110 20,826,712 -0.00(-0.07%)
Oct 26, 2015 7.152 7.170 7.050 7.115 24,743,740 -0.03(-0.45%)
Oct 23, 2015 7.162 7.195 7.055 7.147 38,177,428 +0.05(+0.67%)
Oct 22, 2015 6.933 7.122 6.923 7.100 30,678,940 +0.25(+3.61%)
Oct 21, 2015 6.985 7.027 6.840 6.853 38,664,896 -0.09(-1.30%)
Oct 20, 2015 6.923 6.975 6.870 6.942 26,480,136 -0.01(-0.14%)
Oct 19, 2015 6.987 7.019 6.872 6.952 29,471,120 -0.01(-0.18%)
Oct 16, 2015 6.880 7.030 6.862 6.965 44,839,588 +0.11(+1.57%)
Oct 15, 2015 6.853 6.997 6.782 6.857 52,604,604 +0.02(+0.26%)
Oct 14, 2015 6.607 6.946 6.600 6.840 61,219,024 +0.24(+3.64%)
Oct 13, 2015 6.535 6.639 6.513 6.600 29,844,284 +0.01(+0.19%)
Oct 12, 2015 6.525 6.625 6.476 6.588 22,758,908 +0.07(+1.07%)
Oct 09, 2015 6.508 6.570 6.395 6.518 42,324,840 -0.03(-0.38%)
Oct 08, 2015 6.478 6.560 6.367 6.543 46,003,064 +0.04(+0.58%)
Oct 07, 2015 6.452 6.570 6.348 6.505 31,015,196 +0.07(+1.05%)
Oct 06, 2015 6.287 6.465 6.263 6.438 45,442,104 +0.08(+1.30%)
Oct 05, 2015 6.240 6.433 6.207 6.355 48,202,284 +0.16(+2.50%)
Oct 02, 2015 6.010 6.200 5.947 6.200 38,614,556 +0.16(+2.61%)
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.