NVIDIA Corp (NQ: NVDA )

636.50 USD -8.99 (-1.39%)
Official Closing Price Updated: 7:27 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.40 20.05 20.05 20.05 4,157,500 -0.32(-1.57%)
Dec 30, 2014 20.42 20.52 20.34 20.37 2,802,810 -0.19(-0.92%)
Dec 29, 2014 20.53 20.70 20.43 20.56 2,083,028 -0.03(-0.15%)
Dec 26, 2014 20.57 20.70 20.52 20.59 1,316,100 +0.02(+0.10%)
Dec 24, 2014 20.70 20.57 20.57 20.57 1,141,100 -0.08(-0.39%)
Dec 23, 2014 20.94 21.04 20.62 20.65 2,731,983 -0.13(-0.63%)
Dec 22, 2014 20.40 20.78 20.33 20.78 3,724,357 +0.36(+1.76%)
Dec 19, 2014 20.36 20.50 20.17 20.42 8,138,230 +0.20(+0.99%)
Dec 18, 2014 20.39 20.63 20.03 20.22 5,633,157 +0.08(+0.40%)
Dec 17, 2014 19.74 20.17 19.10 20.14 8,639,935 +0.79(+4.11%)
Dec 16, 2014 19.55 19.86 19.34 19.34 4,632,226 -0.23(-1.15%)
Dec 15, 2014 19.86 20.22 19.51 19.57 6,367,418 -0.06(-0.31%)
Dec 12, 2014 19.99 20.17 19.61 19.63 8,103,662 -0.63(-3.11%)
Dec 11, 2014 20.39 20.53 20.22 20.26 3,391,302 -0.01(-0.05%)
Dec 10, 2014 20.67 20.75 20.25 20.27 5,117,856 -0.46(-2.22%)
Dec 09, 2014 20.67 20.78 20.36 20.73 5,986,188 -0.07(-0.34%)
Dec 08, 2014 21.04 21.25 20.63 20.80 5,676,710 -0.27(-1.28%)
Dec 05, 2014 20.96 21.18 20.95 21.07 4,142,028 +0.12(+0.57%)
Dec 04, 2014 21.11 21.19 20.81 20.95 4,665,777 -0.19(-0.90%)
Dec 03, 2014 20.71 21.15 20.65 21.14 7,111,426 +0.53(+2.57%)
Dec 02, 2014 20.56 20.70 20.37 20.61 6,148,798 +0.03(+0.15%)
Dec 01, 2014 20.88 21.00 20.55 20.58 4,751,361 -0.39(-1.86%)
Nov 28, 2014 20.99 21.09 20.80 20.97 3,120,781 +0.05(+0.26%)
Nov 26, 2014 20.45 20.92 20.92 20.92 5,481,600 +0.35(+1.68%)
Nov 25, 2014 20.54 20.72 20.50 20.57 4,756,021 -0.01(-0.05%)
Nov 24, 2014 20.50 20.67 20.42 20.58 3,400,125 +0.12(+0.61%)
Nov 21, 2014 20.52 20.55 20.28 20.45 4,974,441 +0.11(+0.57%)
Nov 20, 2014 19.87 20.36 19.81 20.34 5,524,226 +0.33(+1.65%)
Nov 19, 2014 20.10 20.16 19.80 20.01 6,007,442 -0.16(-0.79%)
Nov 18, 2014 19.71 20.22 19.66 20.17 5,194,312 +0.48(+2.41%)
Nov 17, 2014 19.70 19.91 19.57 19.70 3,968,295 -0.09(-0.45%)
Nov 14, 2014 19.57 19.79 19.38 19.79 4,006,181 +0.24(+1.20%)
Nov 13, 2014 19.72 19.75 19.39 19.55 5,632,439 -0.10(-0.48%)
Nov 12, 2014 19.71 19.76 19.38 19.64 5,098,682 -0.14(-0.68%)
Nov 11, 2014 19.90 20.01 19.61 19.78 5,324,770 -0.24(-1.20%)
Nov 10, 2014 19.77 20.15 19.72 20.02 7,330,878 +0.23(+1.16%)
Nov 07, 2014 20.45 20.69 19.59 19.79 11,269,962 -0.43(-2.13%)
Nov 06, 2014 20.17 20.25 19.86 20.22 9,848,673 +0.09(+0.45%)
Nov 05, 2014 20.25 20.25 19.98 20.13 8,390,857 +0.00(+0.00%)
Nov 04, 2014 20.00 20.20 19.67 20.13 9,004,886 +0.26(+1.31%)
Nov 03, 2014 19.99 20.06 19.77 19.87 7,718,301 +0.33(+1.69%)
Oct 31, 2014 19.12 19.55 19.02 19.54 6,408,266 +0.85(+4.55%)
Oct 30, 2014 18.76 18.84 18.45 18.69 4,256,451 -0.11(-0.61%)
Oct 29, 2014 18.85 18.96 18.64 18.80 4,208,504 -0.12(-0.66%)
Oct 28, 2014 18.44 18.95 18.42 18.93 4,814,453 +0.44(+2.38%)
Oct 27, 2014 18.47 18.56 18.48 18.49 3,627,782 +0.01(+0.05%)
Oct 24, 2014 18.40 18.59 18.29 18.48 5,254,152 +0.20(+1.07%)
Oct 23, 2014 18.20 18.42 18.07 18.29 5,361,869 +0.40(+2.21%)
Oct 22, 2014 18.29 18.35 17.89 17.89 5,987,921 -0.43(-2.35%)
Oct 21, 2014 17.70 18.34 17.65 18.32 8,777,972 +0.75(+4.27%)
Oct 20, 2014 17.42 17.73 17.30 17.57 5,008,404 +0.15(+0.86%)
Oct 17, 2014 17.66 17.86 17.35 17.42 7,268,519 -0.03(-0.17%)
Oct 16, 2014 17.13 17.53 17.09 17.45 8,777,944 +0.01(+0.06%)
Oct 15, 2014 16.93 17.53 16.82 17.44 10,110,728 +0.27(+1.54%)
Oct 14, 2014 17.02 17.65 16.92 17.17 9,415,488 +0.39(+2.32%)
Oct 13, 2014 16.96 17.30 16.77 16.79 9,940,730 -0.06(-0.36%)
Oct 10, 2014 17.77 17.83 16.84 16.84 17,284,422 -1.07(-5.95%)
Oct 09, 2014 18.18 18.20 17.76 17.91 7,673,882 -0.35(-1.92%)
Oct 08, 2014 17.91 18.35 17.77 18.26 6,504,284 +0.34(+1.87%)
Oct 07, 2014 18.04 18.21 17.91 17.92 7,547,439 -0.20(-1.08%)
Oct 06, 2014 18.30 18.45 18.00 18.12 4,975,777 -0.11(-0.60%)
Oct 03, 2014 18.30 18.55 18.23 18.23 5,978,474 +0.04(+0.22%)
Oct 02, 2014 18.24 18.33 17.77 18.19 7,224,861 -0.08(-0.44%)
Oct 01, 2014 18.48 18.61 18.22 18.27 8,774,421 -0.18(-0.98%)
Sep 30, 2014 18.44 18.58 18.23 18.45 6,930,130 -0.06(-0.35%)
Sep 29, 2014 18.40 18.65 18.22 18.51 5,213,585 -0.03(-0.16%)
Sep 26, 2014 18.57 18.69 18.49 18.55 6,029,702 +0.04(+0.19%)
Sep 25, 2014 18.90 18.95 18.48 18.51 7,460,994 -0.41(-2.17%)
Sep 24, 2014 18.80 18.98 18.78 18.92 3,989,961 +0.11(+0.58%)
Sep 23, 2014 18.79 19.02 18.72 18.81 4,903,604 -0.08(-0.42%)
Sep 22, 2014 19.47 19.47 18.87 18.89 5,536,598 -0.19(-1.00%)
Sep 19, 2014 19.50 19.52 19.07 19.08 15,033,424 -0.36(-1.85%)
Sep 18, 2014 19.27 19.46 19.21 19.44 5,490,120 +0.29(+1.51%)
Sep 17, 2014 19.09 19.33 19.00 19.15 4,339,601 +0.01(+0.08%)
Sep 16, 2014 18.81 19.24 18.75 19.14 5,498,377 +0.27(+1.46%)
Sep 15, 2014 19.18 19.21 18.78 18.86 7,353,902 -0.26(-1.36%)
Sep 12, 2014 19.53 19.53 19.09 19.12 6,563,409 -0.29(-1.49%)
Sep 11, 2014 19.47 19.54 19.20 19.41 6,267,986 -0.20(-1.02%)
Sep 10, 2014 19.65 19.68 19.42 19.61 4,309,435 +0.07(+0.36%)
Sep 09, 2014 19.70 19.83 19.52 19.54 4,964,756 -0.25(-1.26%)
Sep 08, 2014 19.95 19.99 19.71 19.79 7,982,245 -0.18(-0.90%)
Sep 05, 2014 20.01 20.10 19.84 19.97 6,344,896 -0.06(-0.30%)
Sep 04, 2014 19.65 20.15 19.64 20.03 12,295,805 +0.35(+1.75%)
Sep 03, 2014 19.60 19.75 19.47 19.68 6,486,429 +0.19(+0.97%)
Sep 02, 2014 19.50 19.50 19.33 19.50 4,815,883 +0.04(+0.23%)
Aug 29, 2014 19.46 19.45 19.45 19.45 5,198,300 +0.06(+0.31%)
Aug 28, 2014 19.19 19.43 19.14 19.39 4,492,628 +0.16(+0.83%)
Aug 27, 2014 19.33 19.48 19.20 19.23 4,574,336 -0.22(-1.16%)
Aug 26, 2014 19.16 19.49 19.09 19.45 6,740,948 +0.34(+1.81%)
Aug 25, 2014 19.16 19.29 19.07 19.11 3,834,454 +0.03(+0.16%)
Aug 22, 2014 19.05 19.24 18.93 19.08 6,280,582 +0.01(+0.05%)
Aug 21, 2014 19.20 19.30 19.06 19.07 6,819,882 -0.18(-0.94%)
Aug 20, 2014 19.30 19.39 19.20 19.25 5,536,746 -0.12(-0.62%)
Aug 19, 2014 19.22 19.47 19.17 19.37 6,206,499 +0.07(+0.36%)
Aug 18, 2014 19.12 19.31 18.93 19.30 7,102,895 +0.26(+1.37%)
Aug 15, 2014 18.86 19.12 18.71 19.04 9,249,383 +0.24(+1.28%)
Aug 14, 2014 19.08 19.08 18.72 18.80 6,399,781 -0.21(-1.10%)
Aug 13, 2014 18.93 19.17 18.81 19.01 6,414,874 +0.11(+0.58%)
Aug 12, 2014 18.89 19.00 18.69 18.90 7,403,784 +0.00(+0.00%)
Aug 11, 2014 19.02 19.10 18.85 18.90 8,615,557 -0.10(-0.53%)
Aug 08, 2014 18.22 19.10 18.22 19.00 22,366,081 +1.54(+8.82%)
Aug 07, 2014 17.79 17.95 17.34 17.46 10,194,999 -0.18(-1.02%)
Aug 06, 2014 17.54 17.86 17.41 17.64 5,586,410 -0.02(-0.11%)
Aug 05, 2014 17.60 17.92 17.45 17.66 7,458,372 +0.01(+0.06%)
Aug 04, 2014 17.67 17.82 17.56 17.65 6,023,714 -0.04(-0.23%)
Aug 01, 2014 17.50 17.79 17.44 17.69 5,497,060 +0.19(+1.09%)
Jul 31, 2014 17.86 18.00 17.46 17.50 10,031,222 -0.58(-3.21%)
Jul 30, 2014 17.89 18.13 17.84 18.08 6,154,673 +0.30(+1.69%)
Jul 29, 2014 17.73 18.02 17.72 17.78 5,449,327 +0.06(+0.34%)
Jul 28, 2014 17.87 17.87 17.42 17.72 8,258,849 -0.07(-0.39%)
Jul 25, 2014 18.05 18.09 17.76 17.79 6,653,367 -0.32(-1.77%)
Jul 24, 2014 18.18 18.23 17.98 18.11 6,364,433 +0.03(+0.17%)
Jul 23, 2014 18.48 18.49 18.06 18.08 7,408,723 -0.39(-2.11%)
Jul 22, 2014 18.69 18.79 18.43 18.47 7,470,205 -0.08(-0.43%)
Jul 21, 2014 18.37 18.68 18.37 18.55 6,076,185 +0.11(+0.60%)
Jul 18, 2014 18.90 19.05 18.41 18.44 14,196,417 -0.86(-4.46%)
Jul 17, 2014 19.13 19.50 19.13 19.30 8,094,137 -0.05(-0.26%)
Jul 16, 2014 19.45 19.60 19.24 19.35 7,993,210 -0.02(-0.10%)
Jul 15, 2014 19.32 19.42 19.19 19.37 9,884,369 +0.08(+0.41%)
Jul 14, 2014 19.13 19.34 19.06 19.29 6,802,518 +0.24(+1.26%)
Jul 11, 2014 19.03 19.11 18.96 19.05 4,780,418 +0.04(+0.24%)
Jul 10, 2014 18.75 19.09 18.60 19.00 6,657,484 -0.11(-0.55%)
Jul 09, 2014 18.71 19.19 18.57 19.11 9,691,515 +0.56(+3.02%)
Jul 08, 2014 18.65 18.73 18.37 18.55 5,548,527 -0.15(-0.80%)
Jul 07, 2014 18.88 18.89 18.67 18.70 3,183,867 -0.15(-0.80%)
Jul 03, 2014 18.51 18.85 18.85 18.85 3,422,300 +0.17(+0.90%)
Jul 02, 2014 18.68 18.76 18.57 18.68 4,478,257 -0.07(-0.36%)
Jul 01, 2014 18.52 18.86 18.46 18.75 8,008,866 +0.21(+1.13%)
Jun 30, 2014 18.31 18.59 18.31 18.54 4,500,118 +0.16(+0.87%)
Jun 27, 2014 18.34 18.49 18.23 18.38 7,570,516 +0.02(+0.11%)
Jun 26, 2014 18.61 18.62 18.30 18.36 6,422,671 -0.25(-1.34%)
Jun 25, 2014 18.47 18.62 18.30 18.61 5,366,053 +0.19(+1.03%)
Jun 24, 2014 18.68 18.83 18.34 18.42 6,887,421 -0.29(-1.55%)
Jun 23, 2014 18.68 18.72 18.46 18.71 10,349,108 -0.22(-1.16%)
Jun 20, 2014 19.19 19.25 18.78 18.93 8,828,658 -0.21(-1.09%)
Jun 19, 2014 19.23 19.33 19.00 19.14 11,864,772 -0.45(-2.31%)
Jun 18, 2014 19.56 19.68 19.38 19.59 5,388,381 -0.02(-0.10%)
Jun 17, 2014 19.50 19.69 19.40 19.61 3,939,850 +0.13(+0.67%)
Jun 16, 2014 19.45 19.61 19.31 19.48 4,964,485 -0.06(-0.31%)
Jun 13, 2014 19.72 19.73 19.35 19.54 5,696,281 +0.02(+0.10%)
Jun 12, 2014 19.40 19.61 19.23 19.52 8,422,703 +0.12(+0.62%)
Jun 11, 2014 19.08 19.45 19.08 19.40 6,648,255 +0.25(+1.31%)
Jun 10, 2014 18.98 19.24 18.90 19.15 5,435,273 +0.12(+0.63%)
Jun 06, 2014 19.05 19.20 18.98 19.03 4,026,269 +0.07(+0.37%)
Jun 05, 2014 18.91 19.02 18.80 18.96 4,711,701 +0.08(+0.42%)
Jun 04, 2014 18.81 19.02 18.80 18.88 4,022,640 +0.02(+0.11%)
Jun 03, 2014 18.98 19.00 18.61 18.86 6,058,743 -0.08(-0.42%)
Jun 02, 2014 19.06 19.18 18.78 18.94 4,534,639 -0.06(-0.32%)
May 30, 2014 18.95 19.05 18.85 19.00 5,977,913 +0.05(+0.26%)
May 29, 2014 18.97 19.13 18.91 18.95 4,294,649 -0.03(-0.16%)
May 28, 2014 18.89 19.10 18.71 18.98 5,616,582 +0.16(+0.85%)
May 27, 2014 18.60 18.82 18.54 18.82 5,240,255 +0.33(+1.78%)
May 23, 2014 18.42 18.49 18.49 18.49 4,566,400 +0.16(+0.89%)
May 22, 2014 18.20 18.42 18.20 18.33 2,307,120 +0.09(+0.48%)
May 21, 2014 18.31 18.46 18.12 18.24 5,411,605 +0.00(+0.00%)
May 20, 2014 18.46 18.51 18.15 18.24 6,388,658 -0.30(-1.62%)
May 19, 2014 18.15 18.64 18.07 18.54 9,001,126 +0.58(+3.23%)
May 16, 2014 17.86 18.09 17.86 17.96 7,098,958 -0.04(-0.22%)
May 15, 2014 18.06 18.16 17.82 18.00 8,138,046 -0.10(-0.55%)
May 14, 2014 18.29 18.36 18.09 18.10 5,355,567 -0.18(-0.98%)
May 13, 2014 18.33 18.63 18.22 18.28 5,526,187 -0.30(-1.61%)
May 12, 2014 18.09 18.62 18.08 18.58 7,489,524 +0.53(+2.94%)
May 09, 2014 17.94 18.11 17.71 18.05 13,488,260 -0.45(-2.43%)
May 08, 2014 18.20 18.79 18.11 18.50 10,795,103 +0.23(+1.23%)
May 07, 2014 18.25 18.42 18.07 18.27 7,345,840 +0.02(+0.14%)
May 06, 2014 18.81 18.97 18.20 18.25 10,335,752 -0.38(-2.04%)
May 05, 2014 18.41 18.77 18.39 18.63 5,981,189 +0.20(+1.09%)
May 02, 2014 18.66 18.66 18.32 18.43 3,909,378 -0.14(-0.75%)
May 01, 2014 18.75 18.79 18.42 18.57 4,949,756 +0.10(+0.54%)
Apr 30, 2014 18.66 18.68 18.43 18.47 7,637,342 -0.22(-1.18%)
Apr 29, 2014 18.72 18.76 18.48 18.69 4,275,669 +0.04(+0.21%)
Apr 28, 2014 18.88 18.98 18.42 18.65 5,668,402 -0.08(-0.43%)
Apr 25, 2014 19.22 19.40 18.70 18.73 7,840,012 -0.53(-2.75%)
Apr 24, 2014 19.22 19.46 19.22 19.26 9,783,516 +0.17(+0.89%)
Apr 23, 2014 18.90 19.14 18.87 19.09 6,520,877 +0.22(+1.17%)
Apr 22, 2014 18.74 18.99 18.64 18.87 6,364,698 +0.16(+0.86%)
Apr 21, 2014 18.57 18.76 18.45 18.71 2,925,085 +0.15(+0.81%)
Apr 17, 2014 18.42 18.56 18.56 18.56 3,838,300 +0.07(+0.38%)
Apr 16, 2014 18.54 18.56 18.25 18.49 5,859,700 +0.04(+0.22%)
Apr 15, 2014 18.34 18.55 18.16 18.45 7,608,787 +0.13(+0.71%)
Apr 14, 2014 18.24 18.39 18.12 18.32 7,253,998 +0.20(+1.10%)
Apr 11, 2014 18.24 18.52 17.88 18.12 8,827,791 -0.26(-1.41%)
Apr 10, 2014 18.76 19.02 18.32 18.38 9,275,859 -0.46(-2.44%)
Apr 09, 2014 18.95 19.11 18.69 18.84 10,541,156 -0.02(-0.11%)
Apr 08, 2014 18.21 18.91 18.18 18.86 11,732,828 +0.65(+3.57%)
Apr 07, 2014 18.16 18.56 18.06 18.21 10,687,682 +0.06(+0.33%)
Apr 04, 2014 18.83 18.94 18.07 18.15 9,200,826 -0.58(-3.10%)
Apr 03, 2014 18.57 19.18 18.56 18.73 14,978,805 +0.20(+1.08%)
Apr 02, 2014 18.65 18.69 18.45 18.53 5,996,124 -0.12(-0.64%)
Apr 01, 2014 18.48 18.87 18.26 18.65 16,391,351 +0.74(+4.13%)
Mar 31, 2014 17.93 18.09 17.80 17.91 6,835,058 +0.01(+0.06%)
Mar 28, 2014 17.76 18.01 17.71 17.90 9,970,737 +0.11(+0.62%)
Mar 27, 2014 17.99 18.14 17.58 17.79 13,450,194 -0.24(-1.33%)
Mar 26, 2014 18.62 18.97 17.87 18.03 13,926,410 -0.42(-2.28%)
Mar 25, 2014 18.65 18.67 18.31 18.45 7,601,551 +0.00(+0.00%)
Mar 24, 2014 18.55 18.70 18.18 18.45 7,652,158 -0.09(-0.49%)
Mar 21, 2014 18.73 18.88 18.46 18.54 14,152,926 -0.03(-0.16%)
Mar 20, 2014 18.46 18.73 18.38 18.57 4,789,647 +0.02(+0.08%)
Mar 19, 2014 18.38 18.91 18.33 18.55 9,154,109 +0.32(+1.73%)
Mar 18, 2014 17.89 18.36 17.81 18.24 7,341,576 +0.42(+2.36%)
Mar 17, 2014 17.87 18.00 17.80 17.82 7,487,203 +0.00(+0.00%)
Mar 14, 2014 17.56 17.98 17.56 17.82 11,501,151 +0.08(+0.45%)
Mar 13, 2014 18.36 18.43 17.65 17.74 9,629,303 -0.58(-3.17%)
Mar 12, 2014 18.18 18.43 18.11 18.32 5,984,353 +0.05(+0.27%)
Mar 11, 2014 18.18 18.43 18.12 18.27 7,430,257 +0.18(+1.00%)
Mar 10, 2014 18.30 18.38 18.01 18.09 7,521,849 -0.27(-1.47%)
Mar 07, 2014 18.46 18.49 18.21 18.36 6,711,381 -0.02(-0.11%)
Mar 06, 2014 18.67 18.77 18.35 18.38 7,253,313 -0.26(-1.39%)
Mar 05, 2014 18.46 18.65 18.38 18.64 6,022,658 +0.16(+0.87%)
Mar 04, 2014 18.38 18.60 18.35 18.48 6,508,554 +0.19(+1.04%)
Mar 03, 2014 17.97 18.29 17.81 18.29 9,398,673 -0.09(-0.49%)
Feb 28, 2014 18.40 18.58 18.12 18.38 8,042,268 -0.12(-0.65%)
Feb 27, 2014 18.71 18.90 18.45 18.50 9,719,280 -0.21(-1.12%)
Feb 26, 2014 18.70 18.98 18.65 18.71 9,012,876 -0.03(-0.16%)
Feb 25, 2014 18.80 18.88 18.54 18.74 6,055,686 -0.17(-0.90%)
Feb 24, 2014 18.63 19.05 18.51 18.91 10,077,773 +0.27(+1.45%)
Feb 21, 2014 18.75 18.99 18.52 18.64 11,276,326 -0.14(-0.75%)
Feb 20, 2014 18.18 18.82 18.15 18.78 9,948,721 +0.64(+3.53%)
Feb 19, 2014 17.90 18.30 17.82 18.14 11,258,139 +0.24(+1.34%)
Feb 18, 2014 17.92 17.98 17.75 17.90 10,723,555 -0.01(-0.06%)
Feb 14, 2014 17.20 17.91 17.91 17.91 20,438,400 +0.55(+3.17%)
Feb 13, 2014 17.25 17.46 16.95 17.36 22,570,905 +0.62(+3.70%)
Feb 12, 2014 16.30 16.59 16.30 16.74 18,480,515 +0.49(+3.02%)
Feb 11, 2014 16.01 16.29 15.93 16.25 5,884,188 +0.33(+2.07%)
Feb 10, 2014 15.85 16.13 15.84 15.92 8,107,160 +0.05(+0.32%)
Feb 07, 2014 15.68 15.89 15.54 15.87 3,934,156 +0.23(+1.47%)
Feb 06, 2014 15.46 15.68 15.44 15.64 4,193,103 +0.20(+1.30%)
Feb 05, 2014 15.47 15.52 15.32 15.44 5,363,229 -0.14(-0.90%)
Feb 04, 2014 15.48 15.61 15.40 15.58 7,017,337 +0.09(+0.58%)
Feb 03, 2014 15.81 15.83 15.43 15.49 10,776,193 -0.21(-1.34%)
Jan 31, 2014 15.50 15.79 15.49 15.70 8,383,660 -0.02(-0.13%)
Jan 30, 2014 15.55 15.75 15.50 15.72 5,061,749 +0.26(+1.68%)
Jan 29, 2014 15.55 15.64 15.45 15.46 4,066,505 -0.15(-0.96%)
Jan 28, 2014 15.43 15.62 15.37 15.61 4,199,851 +0.15(+0.97%)
Jan 27, 2014 15.56 15.78 15.37 15.46 5,845,250 -0.10(-0.64%)
Jan 24, 2014 15.84 15.90 15.56 15.56 6,206,187 -0.41(-2.57%)
Jan 23, 2014 15.98 16.15 15.85 15.97 4,625,672 -0.06(-0.37%)
Jan 22, 2014 16.08 16.10 15.84 16.03 8,448,495 -0.02(-0.12%)
Jan 21, 2014 16.01 16.15 15.88 16.05 6,149,916 +0.06(+0.38%)
Jan 17, 2014 16.06 15.99 15.99 15.99 8,510,000 -0.07(-0.44%)
Jan 16, 2014 16.01 16.09 15.94 16.06 5,515,634 +0.05(+0.31%)
Jan 15, 2014 15.84 16.07 15.84 16.01 4,375,132 +0.17(+1.07%)
Jan 14, 2014 15.44 15.87 15.37 15.84 6,045,562 +0.48(+3.13%)
Jan 13, 2014 15.73 15.82 15.33 15.36 6,083,261 -0.37(-2.35%)
Jan 10, 2014 15.80 15.91 15.59 15.73 5,462,334 -0.02(-0.13%)
Jan 09, 2014 16.11 16.14 15.70 15.75 7,304,174 -0.61(-3.73%)
Jan 08, 2014 16.20 16.44 16.14 16.36 7,706,451 +0.22(+1.36%)
Jan 07, 2014 16.04 16.20 15.93 16.14 8,328,493 +0.26(+1.64%)
Jan 06, 2014 15.83 16.00 15.68 15.88 10,233,619 +0.21(+1.34%)
Jan 03, 2014 15.89 15.92 15.62 15.67 6,483,288 -0.19(-1.20%)
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.