Skip to main content

NVIDIA Corp (NQ: NVDA )

906.38 +3.88 (+0.43%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 40.73 41.09 39.67 40.13 56,629,436 -0.46(-1.14%)
Jul 28, 2017 39.59 40.84 39.34 40.60 51,967,044 +0.65(+1.64%)
Jul 27, 2017 41.56 41.67 38.92 39.94 79,199,448 -1.36(-3.30%)
Jul 26, 2017 41.41 41.97 40.96 41.31 64,795,148 +0.47(+1.16%)
Jul 25, 2017 40.98 40.83 50,182,360 -0.20(-0.48%)
Jul 24, 2017 41.59 41.68 40.93 41.03 65,999,536 -0.48(-1.16%)
Jul 21, 2017 41.16 41.81 41.02 41.51 65,631,328 +0.15(+0.36%)
Jul 20, 2017 41.37 40.51 41.37 70,774,216 +0.59(+1.45%)
Jul 19, 2017 41.08 41.34 40.66 40.77 69,517,400 -0.21(-0.52%)
Jul 18, 2017 39.95 41.13 39.83 40.99 78,586,224 +0.42(+1.04%)
Jul 17, 2017 41.08 41.37 39.95 40.56 94,177,520 -0.17(-0.42%)
Jul 14, 2017 39.83 40.75 39.76 40.74 95,354,672 +1.07(+2.69%)
Jul 13, 2017 40.25 41.07 39.20 39.67 138,559,248 -0.46(-1.16%)
Jul 12, 2017 39.09 40.25 38.66 40.13 115,741,424 +1.64(+4.25%)
Jul 11, 2017 37.99 38.57 37.57 38.50 76,691,408 +0.54(+1.42%)
Jul 10, 2017 36.98 38.03 36.72 37.96 96,958,656 +1.71(+4.73%)
Jul 07, 2017 36.00 36.43 35.77 36.24 66,303,688 +0.81(+2.29%)
Jul 06, 2017 35.04 35.90 34.52 35.43 75,514,272 +0.11(+0.30%)
Jul 05, 2017 35.04 35.62 34.85 35.33 83,006,688 +0.92(+2.67%)
Jul 03, 2017 35.82 35.97 34.22 34.41 71,780,376 -1.29(-3.62%)
Jun 30, 2017 36.53 35.44 35.70 73,964,936 -0.52(-1.45%)
Jun 29, 2017 37.19 37.22 35.58 36.22 107,705,832 -1.25(-3.34%)
Jun 28, 2017 36.88 37.52 36.00 37.48 100,656,720 +1.28(+3.53%)
Jun 27, 2017 37.40 37.49 36.14 36.20 101,112,056 -1.38(-3.66%)
Jun 26, 2017 38.32 38.67 36.63 37.57 107,691,984 -0.41(-1.09%)
Jun 23, 2017 37.84 37.99 110,199,208 -1.12(-2.87%)
Jun 22, 2017 39.46 39.60 38.87 39.11 47,470,012 -0.27(-0.69%)
Jun 21, 2017 39.07 39.41 38.45 39.38 68,977,328 +0.59(+1.52%)
Jun 20, 2017 39.27 39.94 38.75 38.79 110,846,624 -0.06(-0.15%)
Jun 19, 2017 37.89 38.90 37.85 38.85 78,660,264 +1.41(+3.76%)
Jun 16, 2017 37.73 38.20 37.10 37.44 93,634,720 -0.19(-0.49%)
Jun 15, 2017 36.29 37.93 36.18 37.63 97,500,744 +0.16(+0.43%)
Jun 14, 2017 37.42 38.05 36.67 37.47 119,784,088 +0.08(+0.21%)
Jun 13, 2017 38.13 38.22 35.97 37.39 169,239,552 +0.35(+0.95%)
Jun 12, 2017 36.03 37.46 35.10 37.04 171,749,904 +0.09(+0.25%)
Jun 09, 2017 40.68 41.61 35.25 36.95 373,839,968 -2.55(-6.46%)
Jun 08, 2017 37.90 39.51 37.49 39.50 117,232,184 +2.67(+7.26%)
Jun 07, 2017 36.63 37.01 36.48 36.83 62,000,948 +0.44(+1.21%)
Jun 06, 2017 36.51 36.97 36.25 36.39 76,798,712 -0.17(-0.45%)
Jun 05, 2017 35.31 36.68 35.19 36.55 82,727,648 +1.08(+3.04%)
Jun 02, 2017 35.62 35.88 35.41 35.47 49,345,952 -0.18(-0.50%)
Jun 01, 2017 35.81 35.82 35.20 35.65 50,920,416 +0.00(+0.01%)
May 31, 2017 36.23 36.30 35.08 35.65 89,790,432 -0.13(-0.36%)
May 30, 2017 35.49 36.13 35.33 35.78 100,104,488 +0.75(+2.14%)
May 26, 2017 34.06 35.88 33.86 35.03 78,873,352 +0.88(+2.59%)
May 25, 2017 34.57 34.58 33.70 34.14 61,544,756 -0.08(-0.22%)
May 24, 2017 34.81 34.84 34.10 34.22 82,723,072 +0.38(+1.12%)
May 23, 2017 34.50 34.52 33.51 33.84 68,942,952 -0.46(-1.35%)
May 22, 2017 34.02 34.45 33.91 34.30 84,674,056 +0.72(+2.13%)
May 19, 2017 33.84 34.13 33.39 33.59 103,091,024 +0.76(+2.31%)
May 18, 2017 31.95 32.92 31.34 32.83 117,086,120 +1.32(+4.19%)
May 17, 2017 33.08 33.27 31.47 31.51 128,688,368 -2.24(-6.64%)
May 16, 2017 33.64 33.91 32.90 33.75 113,508,584 +0.62(+1.86%)
May 15, 2017 31.96 33.16 31.92 33.13 110,082,136 +1.58(+5.02%)
May 12, 2017 31.24 31.97 31.03 31.55 97,549,744 +0.34(+1.10%)
May 11, 2017 29.62 32.18 29.58 31.21 196,324,368 +1.29(+4.30%)
May 10, 2017 28.20 30.05 28.13 29.92 215,636,512 +4.53(+17.83%)
May 09, 2017 25.41 25.89 25.33 25.40 84,429,992 +0.04(+0.17%)
May 08, 2017 25.74 25.76 25.24 25.35 37,004,272 -0.27(-1.05%)
May 05, 2017 25.50 25.69 25.35 25.62 23,148,564 +0.00(+0.01%)
May 04, 2017 25.78 25.88 25.54 25.62 21,254,076 -0.10(-0.38%)
May 03, 2017 25.46 25.81 25.31 25.72 34,133,176 +0.19(+0.74%)
May 02, 2017 26.04 26.05 25.30 25.53 63,828,872 -0.78(-2.96%)
May 01, 2017 25.84 26.36 25.77 26.31 31,164,312 +0.58(+2.24%)
Apr 28, 2017 25.99 26.06 25.67 25.73 35,290,552 -0.33(-1.27%)
Apr 27, 2017 25.74 26.15 25.56 26.06 32,392,058 +0.40(+1.56%)
Apr 26, 2017 25.98 26.00 25.64 25.66 33,134,062 -0.18(-0.69%)
Apr 25, 2017 25.54 25.98 25.33 25.84 39,356,088 +0.44(+1.74%)
Apr 24, 2017 25.40 25.53 25.19 25.40 37,677,768 +0.31(+1.25%)
Apr 21, 2017 24.88 25.11 24.76 25.08 34,646,988 +0.10(+0.41%)
Apr 20, 2017 24.74 25.03 24.52 24.98 40,941,076 +0.39(+1.59%)
Apr 19, 2017 24.67 24.91 24.52 24.59 38,588,892 +0.10(+0.39%)
Apr 18, 2017 24.34 24.56 24.08 24.49 37,505,748 +0.01(+0.06%)
Apr 17, 2017 23.69 24.48 23.63 24.48 50,385,236 +0.92(+3.92%)
Apr 13, 2017 23.76 23.98 23.56 23.56 51,367,564 -0.45(-1.87%)
Apr 12, 2017 24.21 24.35 23.95 24.01 41,943,836 -0.20(-0.83%)
Apr 11, 2017 23.82 24.40 23.77 24.21 62,627,568 +0.09(+0.36%)
Apr 10, 2017 24.76 24.83 24.08 24.12 76,613,280 -0.63(-2.55%)
Apr 07, 2017 24.92 25.10 24.60 24.75 43,480,656 -0.11(-0.43%)
Apr 06, 2017 24.73 24.98 24.28 24.86 64,345,256 +0.18(+0.73%)
Apr 05, 2017 24.67 25.25 24.55 24.68 75,701,680 -0.19(-0.74%)
Apr 04, 2017 25.51 25.76 24.75 24.86 128,781,472 -1.87(-7.01%)
Apr 03, 2017 26.88 27.05 26.50 26.74 45,101,476 -0.14(-0.50%)
Mar 31, 2017 26.89 27.11 26.74 26.87 44,670,424 -0.12(-0.43%)
Mar 30, 2017 26.55 27.14 26.50 26.99 53,229,052 +0.51(+1.92%)
Mar 29, 2017 26.64 26.76 26.46 26.48 35,463,816 -0.09(-0.33%)
Mar 28, 2017 26.72 26.86 26.46 26.57 43,818,372 -0.14(-0.52%)
Mar 27, 2017 26.05 26.74 25.55 26.71 51,312,608 +0.19(+0.73%)
Mar 24, 2017 26.88 26.96 26.25 26.51 44,538,200 +0.09(+0.36%)
Mar 23, 2017 26.58 26.78 26.32 26.42 54,091,068 -0.24(-0.91%)
Mar 22, 2017 26.02 26.71 25.98 26.66 62,488,032 +0.53(+2.04%)
Mar 21, 2017 26.83 27.13 26.05 26.13 92,548,792 -0.87(-3.23%)
Mar 20, 2017 26.34 27.04 26.18 27.00 75,833,448 +0.83(+3.19%)
Mar 17, 2017 25.79 26.18 25.61 26.17 113,466,720 +0.56(+2.18%)
Mar 16, 2017 25.41 25.61 25.26 25.61 52,978,460 +0.31(+1.23%)
Mar 15, 2017 25.23 25.41 24.75 25.30 62,316,908 +0.19(+0.76%)
Mar 14, 2017 25.25 25.35 24.79 25.11 52,884,084 -0.02(-0.07%)
Mar 13, 2017 24.56 25.23 24.55 25.13 78,439,680 +0.67(+2.75%)
Mar 10, 2017 24.57 24.69 24.27 24.45 50,642,664 +0.14(+0.59%)
Mar 09, 2017 24.15 24.53 24.03 24.31 48,430,816 -0.00(-0.02%)
Mar 08, 2017 24.84 24.99 24.29 24.31 64,664,900 -0.04(-0.18%)
Mar 07, 2017 24.10 24.55 23.97 24.36 61,123,396 +0.26(+1.10%)
Mar 06, 2017 23.92 24.20 23.48 24.10 89,512,264 -0.19(-0.77%)
Mar 03, 2017 24.32 24.37 23.74 24.28 87,703,608 -0.14(-0.58%)
Mar 02, 2017 25.23 25.37 24.40 24.42 76,359,208 -0.93(-3.69%)
Mar 01, 2017 25.60 25.75 24.94 25.36 51,139,432 +0.32(+1.29%)
Feb 28, 2017 25.85 25.95 24.86 25.04 63,341,336 -0.72(-2.81%)
Feb 27, 2017 25.21 25.91 25.05 25.76 72,471,344 +0.73(+2.91%)
Feb 24, 2017 23.95 25.16 23.61 25.03 104,368,312 +0.24(+0.97%)
Feb 23, 2017 26.03 26.25 24.59 24.79 160,842,416 -2.53(-9.27%)
Feb 22, 2017 27.49 27.58 27.13 27.32 43,662,852 -0.04(-0.15%)
Feb 21, 2017 26.67 27.41 26.66 27.37 55,973,760 +0.95(+3.58%)
Feb 17, 2017 26.42 26.42 26.42 0 -0.00(-0.02%)
Feb 16, 2017 26.95 26.96 26.03 26.43 65,642,628 -0.43(-1.61%)
Feb 15, 2017 26.83 27.05 26.55 26.86 37,817,900 +0.05(+0.20%)
Feb 14, 2017 26.61 27.14 26.19 26.80 86,292,632 +0.10(+0.37%)
Feb 13, 2017 27.94 28.08 26.66 26.70 119,651,704 -1.29(-4.61%)
Feb 10, 2017 29.55 29.74 27.74 27.99 167,529,536 -0.68(-2.37%)
Feb 09, 2017 29.29 29.34 28.48 28.67 83,985,616 -0.55(-1.88%)
Feb 08, 2017 29.17 29.40 28.67 29.22 45,579,300 -0.13(-0.44%)
Feb 07, 2017 29.25 29.79 29.07 29.35 75,652,112 +0.45(+1.55%)
Feb 06, 2017 28.09 28.91 28.09 28.90 51,382,748 +0.72(+2.56%)
Feb 03, 2017 28.45 28.56 28.06 28.18 37,820,904 -0.25(-0.88%)
Feb 02, 2017 27.92 28.52 27.61 28.43 48,996,900 +0.35(+1.26%)
Feb 01, 2017 27.25 28.12 27.07 28.08 59,761,092 +1.18(+4.37%)
Jan 31, 2017 26.84 27.11 26.66 26.90 36,772,016 -0.21(-0.76%)
Jan 30, 2017 27.33 27.35 26.59 27.11 50,319,348 -0.43(-1.57%)
Jan 27, 2017 27.09 27.57 26.82 27.54 47,891,572 +0.52(+1.93%)
Jan 26, 2017 26.59 27.09 26.30 27.02 46,535,240 +0.46(+1.73%)
Jan 25, 2017 26.87 26.93 26.20 26.56 53,075,172 +0.11(+0.43%)
Jan 24, 2017 25.99 26.51 25.85 26.44 43,356,896 +0.55(+2.13%)
Jan 23, 2017 25.58 26.09 25.55 25.89 37,526,312 +0.27(+1.04%)
Jan 20, 2017 26.14 26.31 25.41 25.63 49,923,436 -0.28(-1.09%)
Jan 19, 2017 25.40 26.23 25.37 25.91 65,385,304 +0.54(+2.15%)
Jan 18, 2017 24.70 25.43 24.42 25.37 66,345,508 +0.45(+1.82%)
Jan 17, 2017 25.38 25.43 24.78 24.91 58,893,724 -0.57(-2.24%)
Jan 13, 2017 25.48 25.48 25.48 0 -0.00(-0.01%)
Jan 12, 2017 25.68 25.80 25.04 25.49 63,439,872 -0.42(-1.64%)
Jan 11, 2017 26.12 26.17 25.66 25.91 53,295,936 -0.32(-1.23%)
Jan 10, 2017 26.56 26.90 26.03 26.23 89,310,552 -0.20(-0.76%)
Jan 09, 2017 25.50 26.61 25.50 26.43 92,896,704 +1.03(+4.05%)
Jan 06, 2017 25.34 25.69 24.93 25.40 83,491,808 +0.34(+1.34%)
Jan 05, 2017 25.75 26.07 24.90 25.07 99,820,160 -0.65(-2.54%)
Jan 04, 2017 25.48 25.99 25.02 25.72 121,588,336 +0.59(+2.33%)
Jan 03, 2017 25.72 26.21 24.49 25.13 152,287,552 -1.17(-4.43%)
Dec 30, 2016 26.30 26.30 26.30 0 -1.16(-4.21%)
Dec 29, 2016 25.85 27.47 25.33 27.46 220,261,536 +0.54(+2.00%)
Dec 28, 2016 29.47 29.55 26.78 26.92 232,477,456 -1.99(-6.88%)
Dec 27, 2016 27.61 28.92 27.40 28.91 120,912,864 +1.86(+6.87%)
Dec 23, 2016 27.05 27.05 27.05 0 +0.66(+2.49%)
Dec 22, 2016 26.32 26.82 26.25 26.39 72,889,816 +0.32(+1.21%)
Dec 21, 2016 26.03 26.10 25.55 26.08 58,426,116 +0.16(+0.63%)
Dec 20, 2016 25.77 26.15 25.65 25.91 85,990,008 +0.87(+3.48%)
Dec 19, 2016 24.56 25.24 24.39 25.04 75,523,384 +0.30(+1.22%)
Dec 16, 2016 24.60 24.81 24.08 24.74 110,549,768 +0.42(+1.72%)
Dec 15, 2016 23.88 24.62 23.80 24.32 75,727,128 +0.56(+2.34%)
Dec 14, 2016 22.80 23.93 22.56 23.76 99,770,312 +1.30(+5.79%)
Dec 13, 2016 22.20 22.74 22.19 22.46 39,186,416 +0.39(+1.76%)
Dec 12, 2016 22.14 22.16 21.57 22.07 60,977,048 -0.55(-2.43%)
Dec 09, 2016 23.21 23.23 22.35 22.62 38,791,588 -0.41(-1.78%)
Dec 08, 2016 23.45 23.81 22.93 23.03 38,693,952 -0.39(-1.67%)
Dec 07, 2016 22.87 23.48 22.69 23.42 48,759,032 +0.41(+1.80%)
Dec 06, 2016 22.72 23.09 22.56 23.01 50,602,596 +0.37(+1.64%)
Dec 05, 2016 22.17 22.82 21.93 22.64 61,096,456 +0.85(+3.88%)
Dec 02, 2016 21.25 21.88 20.97 21.79 48,530,280 +0.20(+0.92%)
Dec 01, 2016 22.69 22.71 20.89 21.59 105,031,584 -1.12(-4.95%)
Nov 30, 2016 23.06 23.20 22.69 22.72 44,671,020 -0.26(-1.13%)
Nov 29, 2016 23.16 23.27 22.80 22.98 45,076,056 -0.21(-0.91%)
Nov 28, 2016 23.13 23.34 23.06 23.19 28,263,584 -0.01(-0.05%)
Nov 25, 2016 23.26 23.43 23.02 23.20 19,842,968 +0.05(+0.20%)
Nov 23, 2016 23.15 23.15 23.15 0 +0.11(+0.49%)
Nov 22, 2016 22.95 23.06 22.73 23.04 33,547,486 +0.16(+0.72%)
Nov 21, 2016 23.15 23.21 22.73 22.87 44,333,568 -0.09(-0.41%)
Nov 18, 2016 22.73 23.21 22.58 22.97 58,537,900 +0.24(+1.05%)
Nov 17, 2016 22.71 23.32 22.30 22.73 84,608,120 +0.19(+0.83%)
Nov 16, 2016 21.49 22.77 21.25 22.54 100,374,376 +1.34(+6.31%)
Nov 15, 2016 20.74 21.51 20.65 21.20 63,398,172 +0.63(+3.05%)
Nov 14, 2016 21.67 21.70 20.57 20.58 137,013,104 -1.07(-4.92%)
Nov 11, 2016 19.56 21.84 19.31 21.64 221,053,632 +4.97(+29.81%)
Nov 10, 2016 17.59 17.59 16.85 16.67 85,515,752 -0.54(-3.13%)
Nov 09, 2016 17.03 17.44 16.91 17.21 46,376,240 -0.30(-1.69%)
Nov 08, 2016 17.60 17.66 17.34 17.51 43,621,812 -0.03(-0.15%)
Nov 07, 2016 17.11 17.64 17.10 17.53 49,539,972 +0.91(+5.48%)
Nov 04, 2016 16.61 16.91 16.38 16.62 33,409,834 -0.10(-0.57%)
Nov 03, 2016 17.00 17.01 16.39 16.72 31,467,322 -0.20(-1.16%)
Nov 02, 2016 17.12 17.35 16.89 16.92 30,054,056 -0.07(-0.42%)
Nov 01, 2016 17.57 17.67 16.80 16.99 48,076,184 -0.52(-2.97%)
Oct 31, 2016 17.42 17.62 17.41 17.51 25,647,166 +0.15(+0.85%)
Oct 28, 2016 17.47 17.74 17.33 17.36 29,556,018 -0.03(-0.17%)
Oct 27, 2016 17.89 17.92 17.32 17.39 39,493,240 -0.36(-2.05%)
Oct 26, 2016 17.53 17.95 17.52 17.75 33,916,464 +0.07(+0.40%)
Oct 25, 2016 17.37 17.79 17.28 17.68 40,382,560 +0.29(+1.64%)
Oct 24, 2016 16.73 17.42 16.73 17.40 34,526,036 +0.78(+4.69%)
Oct 21, 2016 16.60 16.65 16.46 16.62 28,402,780 -0.05(-0.28%)
Oct 20, 2016 16.54 16.72 16.31 16.66 31,711,200 +0.31(+1.90%)
Oct 19, 2016 16.28 16.43 16.19 16.35 20,227,828 -0.03(-0.21%)
Oct 18, 2016 16.37 16.48 16.30 16.39 27,370,826 +0.25(+1.52%)
Oct 17, 2016 16.23 16.38 16.12 16.14 19,844,478 -0.09(-0.58%)
Oct 14, 2016 16.27 16.38 16.14 16.23 33,598,280 +0.16(+0.98%)
Oct 13, 2016 16.15 16.19 15.67 16.08 39,640,120 -0.27(-1.63%)
Oct 12, 2016 16.20 16.43 16.07 16.34 42,671,296 +0.07(+0.45%)
Oct 11, 2016 16.45 16.48 16.14 16.27 39,482,208 -0.24(-1.45%)
Oct 10, 2016 16.53 16.62 16.35 16.51 29,245,630 +0.06(+0.37%)
Oct 07, 2016 16.68 16.72 16.40 16.45 29,089,098 -0.12(-0.73%)
Oct 06, 2016 16.58 16.69 16.30 16.57 36,578,588 -0.22(-1.30%)
Oct 05, 2016 16.95 17.12 16.73 16.79 31,023,436 -0.02(-0.10%)
Oct 04, 2016 16.86 17.15 16.68 16.80 28,612,176 -0.04(-0.22%)
Oct 03, 2016 16.86 17.10 16.81 16.84 24,560,524 -0.02(-0.10%)
Sep 30, 2016 16.67 17.02 16.57 16.86 43,652,596 +0.28(+1.66%)
Sep 29, 2016 16.40 16.63 16.25 16.58 34,187,272 +0.15(+0.93%)
Sep 28, 2016 16.39 16.44 16.22 16.43 32,473,122 +0.06(+0.36%)
Sep 27, 2016 15.77 16.39 15.76 16.37 40,897,528 +0.54(+3.42%)
Sep 26, 2016 15.80 15.89 15.63 15.83 23,374,250 -0.15(-0.94%)
Sep 23, 2016 16.02 16.06 15.91 15.98 28,060,084 -0.02(-0.11%)
Sep 22, 2016 16.05 16.10 15.91 16.00 31,366,476 +0.04(+0.25%)
Sep 21, 2016 15.57 15.99 15.57 15.96 34,164,832 +0.44(+2.81%)
Sep 20, 2016 15.84 15.84 15.44 15.52 33,646,572 -0.14(-0.91%)
Sep 19, 2016 15.62 16.06 15.55 15.66 42,384,432 +0.20(+1.32%)
Sep 16, 2016 15.48 15.56 15.28 15.46 91,704,496 +0.04(+0.24%)
Sep 15, 2016 14.88 15.44 14.85 15.42 52,363,584 +0.56(+3.79%)
Sep 14, 2016 14.76 14.91 14.64 14.86 32,453,928 +0.13(+0.89%)
Sep 13, 2016 14.91 15.08 14.65 14.73 47,939,800 -0.22(-1.45%)
Sep 12, 2016 14.45 14.97 14.10 14.95 60,779,128 +0.30(+2.07%)
Sep 09, 2016 15.24 15.33 14.52 14.64 70,904,640 -0.77(-4.98%)
Sep 08, 2016 15.29 15.44 15.11 15.41 32,091,766 +0.11(+0.72%)
Sep 07, 2016 15.48 15.56 15.21 15.30 40,435,532 -0.23(-1.47%)
Sep 06, 2016 15.44 15.53 15.36 15.53 31,140,872 +0.15(+0.94%)
Sep 02, 2016 15.57 15.38 15.38 15.38 32,837,564 -0.15(-0.98%)
Sep 01, 2016 15.10 15.59 15.09 15.54 43,539,964 +0.45(+2.95%)
Aug 31, 2016 15.19 15.23 15.05 15.09 39,476,036 -0.07(-0.47%)
Aug 30, 2016 15.23 15.31 15.12 15.16 29,006,954 -0.09(-0.58%)
Aug 29, 2016 15.32 15.38 15.22 15.25 27,905,768 -0.01(-0.06%)
Aug 26, 2016 15.18 15.35 15.06 15.26 30,487,854 +0.12(+0.81%)
Aug 25, 2016 15.24 15.25 14.95 15.14 41,250,148 -0.10(-0.66%)
Aug 24, 2016 15.53 15.54 15.17 15.24 30,318,172 -0.24(-1.54%)
Aug 23, 2016 15.51 15.58 15.43 15.48 34,521,660 +0.12(+0.81%)
Aug 22, 2016 15.34 15.38 15.15 15.35 24,916,336 +0.06(+0.42%)
Aug 19, 2016 15.24 15.40 15.18 15.29 29,682,174 +0.04(+0.26%)
Aug 18, 2016 14.99 15.27 14.94 15.25 33,764,868 +0.23(+1.55%)
Aug 17, 2016 15.37 15.41 14.89 15.02 60,591,264 -0.36(-2.32%)
Aug 16, 2016 15.44 15.47 15.33 15.37 29,282,812 -0.09(-0.60%)
Aug 15, 2016 15.50 15.59 15.26 15.47 58,363,004 -0.01(-0.10%)
Aug 12, 2016 15.20 15.56 14.89 15.48 145,148,016 +0.82(+5.59%)
Aug 11, 2016 14.44 14.72 14.41 14.66 68,955,776 +0.29(+2.03%)
Aug 10, 2016 14.59 14.61 14.32 14.37 38,223,328 -0.09(-0.65%)
Aug 09, 2016 14.50 14.60 14.42 14.46 37,904,744 +0.04(+0.26%)
Aug 08, 2016 14.49 14.52 14.27 14.42 31,041,440 +0.13(+0.93%)
Aug 05, 2016 14.22 14.30 14.15 14.29 37,829,656 +0.24(+1.69%)
Aug 04, 2016 13.86 14.12 13.84 14.05 27,757,094 +0.26(+1.85%)
Aug 03, 2016 13.74 13.83 13.67 13.80 30,517,646 +0.04(+0.27%)
Aug 02, 2016 14.00 14.00 13.63 13.76 28,758,518 -0.17(-1.22%)
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.