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 (%)
Dec 29, 2017 48.38 48.38 48.38 0 -0.98(-1.98%)
Dec 28, 2017 49.53 49.83 49.29 49.35 24,002,704 +0.06(+0.12%)
Dec 27, 2017 49.23 49.99 49.08 49.29 32,903,320 -0.07(-0.14%)
Dec 26, 2017 48.26 49.44 47.95 49.36 35,471,504 +0.54(+1.11%)
Dec 22, 2017 48.60 48.91 47.81 48.82 46,627,484 -0.15(-0.32%)
Dec 21, 2017 49.23 49.48 48.89 48.97 30,051,136 -0.23(-0.46%)
Dec 20, 2017 49.42 49.52 48.64 49.20 28,855,580 +0.17(+0.35%)
Dec 19, 2017 49.38 49.43 48.74 49.03 37,231,964 -0.45(-0.90%)
Dec 18, 2017 48.30 49.51 48.00 49.48 47,640,376 +1.59(+3.31%)
Dec 15, 2017 47.06 48.08 46.41 47.89 67,003,512 +1.27(+2.73%)
Dec 14, 2017 46.48 47.34 46.15 46.62 43,749,768 +0.07(+0.16%)
Dec 13, 2017 48.12 48.14 46.50 46.55 55,370,812 -1.16(-2.44%)
Dec 12, 2017 48.23 48.46 47.47 47.71 45,383,504 -0.95(-1.96%)
Dec 11, 2017 48.02 48.70 47.85 48.66 37,123,620 +0.79(+1.66%)
Dec 08, 2017 48.50 48.70 47.79 47.87 46,687,424 -0.12(-0.26%)
Dec 07, 2017 47.99 48.40 47.55 48.00 53,615,880 +0.68(+1.44%)
Dec 06, 2017 46.42 47.53 46.21 47.31 46,478,836 +0.38(+0.81%)
Dec 05, 2017 45.60 48.17 45.15 46.94 98,079,904 +0.27(+0.58%)
Dec 04, 2017 50.01 50.05 46.12 46.66 123,933,248 -2.76(-5.57%)
Dec 01, 2017 49.83 50.03 48.95 49.42 81,154,992 -0.76(-1.51%)
Nov 30, 2017 49.80 50.67 49.16 50.18 82,335,792 +1.07(+2.18%)
Nov 29, 2017 52.50 52.53 47.81 49.10 139,556,736 -3.57(-6.78%)
Nov 28, 2017 53.59 53.68 52.06 52.68 51,217,756 -0.86(-1.60%)
Nov 27, 2017 54.33 54.34 53.50 53.53 42,255,384 -0.71(-1.30%)
Nov 24, 2017 53.90 54.25 53.65 54.24 18,075,200 +0.51(+0.94%)
Nov 22, 2017 54.25 54.25 53.40 53.73 35,663,992 -0.28(-0.52%)
Nov 21, 2017 53.92 54.13 53.65 54.01 39,861,444 +0.49(+0.92%)
Nov 20, 2017 53.00 53.64 52.62 53.52 39,528,360 +0.68(+1.29%)
Nov 17, 2017 53.48 53.84 52.69 52.84 51,566,272 -0.06(-0.12%)
Nov 16, 2017 53.24 53.55 52.81 52.90 43,999,108 +0.41(+0.78%)
Nov 15, 2017 52.99 53.00 51.95 52.49 50,080,720 -1.05(-1.96%)
Nov 14, 2017 53.25 53.70 52.81 53.55 52,849,396 +0.39(+0.73%)
Nov 13, 2017 54.03 54.29 53.00 53.16 58,167,452 -0.88(-1.62%)
Nov 10, 2017 53.27 54.67 52.91 54.03 125,325,496 +2.70(+5.27%)
Nov 09, 2017 51.32 51.58 50.09 51.33 96,403,256 -0.96(-1.84%)
Nov 08, 2017 52.96 53.00 51.81 52.29 52,206,776 -0.72(-1.35%)
Nov 07, 2017 52.64 53.23 52.51 53.01 42,697,952 +0.60(+1.14%)
Nov 06, 2017 51.80 52.49 51.67 52.41 38,950,992 +0.23(+0.45%)
Nov 03, 2017 51.80 52.17 51.34 52.17 35,364,096 +0.69(+1.34%)
Nov 02, 2017 51.50 51.95 50.91 51.48 34,196,032 -0.31(-0.61%)
Nov 01, 2017 52.34 52.49 51.15 51.80 50,176,860 +0.10(+0.19%)
Oct 31, 2017 51.28 51.97 51.23 51.70 41,148,684 +0.74(+1.46%)
Oct 30, 2017 50.47 51.52 50.30 50.96 50,375,600 +0.49(+0.98%)
Oct 27, 2017 49.45 50.47 49.19 50.47 57,219,340 +1.54(+3.15%)
Oct 26, 2017 48.70 49.04 48.46 48.92 32,167,844 +0.51(+1.05%)
Oct 25, 2017 49.27 49.80 47.79 48.41 82,779,936 -1.26(-2.53%)
Oct 24, 2017 49.25 49.69 48.98 49.67 40,641,088 +0.52(+1.05%)
Oct 23, 2017 49.45 49.71 48.95 49.16 42,820,448 -0.07(-0.14%)
Oct 20, 2017 49.62 49.90 49.13 49.23 45,161,848 -0.23(-0.46%)
Oct 19, 2017 48.61 49.50 48.11 49.45 57,018,956 +0.05(+0.11%)
Oct 18, 2017 49.53 49.53 48.33 49.40 56,662,528 -0.04(-0.09%)
Oct 17, 2017 49.27 49.73 49.09 49.44 47,823,628 -0.05(-0.09%)
Oct 16, 2017 48.95 49.51 48.31 49.48 57,543,936 +0.84(+1.72%)
Oct 13, 2017 48.39 48.75 47.91 48.65 62,872,932 +0.89(+1.86%)
Oct 12, 2017 47.77 48.27 47.48 47.76 52,801,376 +0.02(+0.05%)
Oct 11, 2017 47.40 47.75 46.94 47.73 52,906,920 +0.50(+1.06%)
Oct 10, 2017 47.86 48.23 46.81 47.23 97,430,800 +0.89(+1.91%)
Oct 09, 2017 45.70 46.68 45.51 46.35 56,232,552 +1.02(+2.26%)
Oct 06, 2017 44.91 45.46 44.75 45.33 31,879,828 +0.13(+0.29%)
Oct 05, 2017 45.47 45.50 44.89 45.19 43,697,764 -0.02(-0.06%)
Oct 04, 2017 44.91 45.44 44.53 45.22 42,759,840 +0.38(+0.84%)
Oct 03, 2017 44.81 45.15 44.40 44.84 38,998,632 +0.09(+0.21%)
Oct 02, 2017 45.20 45.49 44.25 44.75 50,312,772 +0.06(+0.13%)
Sep 29, 2017 44.77 44.93 44.31 44.69 61,909,172 +0.77(+1.76%)
Sep 28, 2017 44.01 44.05 43.44 43.92 43,503,192 -0.01(-0.03%)
Sep 27, 2017 43.91 44.07 43.19 43.93 71,328,032 +0.94(+2.19%)
Sep 26, 2017 44.11 44.67 42.59 42.99 112,485,376 +0.24(+0.56%)
Sep 25, 2017 44.44 44.45 42.54 42.75 87,399,584 -2.00(-4.47%)
Sep 22, 2017 45.08 45.58 44.65 44.75 49,123,084 -0.44(-0.97%)
Sep 21, 2017 45.41 45.67 44.40 45.19 107,514,384 -1.27(-2.73%)
Sep 20, 2017 46.88 47.35 46.05 46.46 72,064,880 -0.38(-0.81%)
Sep 19, 2017 46.38 47.46 46.15 46.84 87,358,424 -0.05(-0.11%)
Sep 18, 2017 46.28 47.80 46.22 46.89 168,177,344 +1.86(+4.13%)
Sep 15, 2017 43.22 45.03 43.16 45.03 136,479,056 +2.68(+6.32%)
Sep 14, 2017 42.20 43.14 41.95 42.35 51,321,460 -0.24(-0.57%)
Sep 13, 2017 42.15 42.88 41.82 42.59 58,074,184 +0.19(+0.45%)
Sep 12, 2017 42.25 41.74 42.40 41,129,764 +0.15(+0.36%)
Sep 11, 2017 41.38 42.36 41.33 42.25 56,701,996 +1.33(+3.24%)
Sep 08, 2017 41.53 41.68 40.68 40.92 49,885,688 -0.72(-1.73%)
Sep 07, 2017 41.62 41.97 41.24 41.65 35,283,456 +0.19(+0.46%)
Sep 06, 2017 41.81 41.95 41.10 41.45 39,746,584 -0.02(-0.06%)
Sep 05, 2017 42.09 42.15 40.89 41.48 69,536,592 -1.14(-2.67%)
Sep 01, 2017 42.49 42.98 42.40 42.62 44,543,148 +0.26(+0.60%)
Aug 31, 2017 41.62 42.40 41.55 42.36 61,242,940 +0.94(+2.27%)
Aug 30, 2017 41.38 41.53 41.07 41.42 38,419,708 +0.25(+0.60%)
Aug 29, 2017 40.65 41.40 40.57 41.17 32,370,260 -0.07(-0.16%)
Aug 28, 2017 41.15 41.27 40.58 41.24 38,902,672 +0.29(+0.71%)
Aug 25, 2017 41.65 40.89 40.95 35,720,088 -0.34(-0.84%)
Aug 24, 2017 41.77 41.82 41.03 41.30 46,941,092 -0.15(-0.37%)
Aug 23, 2017 40.30 41.56 40.21 41.45 57,909,748 +0.81(+2.00%)
Aug 22, 2017 40.12 40.70 39.93 40.64 44,998,580 +0.85(+2.14%)
Aug 21, 2017 40.62 40.74 39.35 39.79 62,341,652 -0.59(-1.46%)
Aug 18, 2017 40.92 41.09 39.91 40.38 60,120,428 +0.01(+0.02%)
Aug 17, 2017 41.20 41.38 40.34 40.37 52,458,464 -0.92(-2.23%)
Aug 16, 2017 41.90 42.13 40.96 41.29 59,596,232 -0.46(-1.10%)
Aug 15, 2017 42.15 42.42 41.41 41.74 76,412,208 -0.36(-0.84%)
Aug 14, 2017 39.92 42.13 39.80 42.10 127,823,672 +3.11(+7.98%)
Aug 11, 2017 39.28 39.75 38.23 38.99 149,719,440 -2.20(-5.33%)
Aug 10, 2017 43.04 43.16 41.08 41.19 132,099,568 -1.84(-4.28%)
Aug 09, 2017 42.11 43.05 41.92 43.03 52,967,904 +0.45(+1.06%)
Aug 08, 2017 43.47 43.64 42.18 42.58 75,361,552 -0.51(-1.19%)
Aug 07, 2017 42.10 43.09 42.00 43.09 71,668,416 +1.28(+3.07%)
Aug 04, 2017 41.85 42.52 41.62 41.80 58,909,412 +0.18(+0.44%)
Aug 03, 2017 41.09 41.66 40.92 41.62 44,234,472 +0.52(+1.27%)
Aug 02, 2017 41.44 41.48 40.32 41.10 47,809,688 -0.03(-0.06%)
Aug 01, 2017 40.53 41.14 40.25 41.12 43,103,080 +0.50(+1.22%)
Jul 31, 2017 41.23 41.60 40.16 40.63 55,940,628 -0.47(-1.14%)
Jul 28, 2017 40.07 41.34 39.82 41.10 51,334,948 +0.66(+1.64%)
Jul 27, 2017 42.07 42.19 39.40 40.44 78,236,112 -1.38(-3.30%)
Jul 26, 2017 41.92 42.48 41.46 41.81 64,007,020 +0.48(+1.16%)
Jul 25, 2017 41.48 41.34 49,571,972 -0.20(-0.48%)
Jul 24, 2017 42.10 42.20 41.43 41.54 65,196,756 -0.49(-1.16%)
Jul 21, 2017 41.67 42.33 41.52 42.02 64,833,028 +0.15(+0.36%)
Jul 20, 2017 41.88 41.01 41.88 69,913,360 +0.60(+1.45%)
Jul 19, 2017 41.58 41.85 41.16 41.27 68,671,832 -0.22(-0.52%)
Jul 18, 2017 40.45 41.64 40.33 41.49 77,630,352 +0.43(+1.04%)
Jul 17, 2017 41.58 41.88 40.44 41.06 93,032,000 -0.17(-0.42%)
Jul 14, 2017 40.32 41.25 40.25 41.24 94,194,832 +1.08(+2.69%)
Jul 13, 2017 40.75 41.57 39.69 40.16 136,873,904 -0.47(-1.16%)
Jul 12, 2017 39.58 40.75 39.14 40.63 114,333,616 +1.66(+4.25%)
Jul 11, 2017 38.46 39.05 38.04 38.97 75,758,576 +0.55(+1.42%)
Jul 10, 2017 37.44 38.50 37.17 38.42 95,779,312 +1.73(+4.73%)
Jul 07, 2017 36.45 36.88 36.21 36.69 65,497,208 +0.82(+2.29%)
Jul 06, 2017 35.47 36.34 34.94 35.87 74,595,760 +0.11(+0.30%)
Jul 05, 2017 35.48 36.05 35.28 35.76 81,997,048 +0.93(+2.67%)
Jul 03, 2017 36.26 36.41 34.65 34.83 70,907,280 -1.31(-3.62%)
Jun 30, 2017 36.98 35.88 36.14 73,065,272 -0.53(-1.45%)
Jun 29, 2017 37.65 37.68 36.02 36.67 106,395,760 -1.27(-3.34%)
Jun 28, 2017 37.33 37.98 36.44 37.94 99,432,392 +1.29(+3.53%)
Jun 27, 2017 37.86 37.95 36.59 36.65 99,882,192 -1.39(-3.66%)
Jun 26, 2017 38.79 39.15 37.08 38.04 106,382,080 -0.42(-1.09%)
Jun 23, 2017 38.30 38.46 108,858,808 -1.13(-2.87%)
Jun 22, 2017 39.95 40.09 39.35 39.59 46,892,616 -0.27(-0.69%)
Jun 21, 2017 39.55 39.90 38.92 39.87 68,138,328 +0.59(+1.52%)
Jun 20, 2017 39.76 40.44 39.23 39.27 109,498,352 -0.06(-0.15%)
Jun 19, 2017 38.35 39.38 38.31 39.33 77,703,488 +1.42(+3.76%)
Jun 16, 2017 38.19 38.67 37.56 37.91 92,495,800 -0.19(-0.49%)
Jun 15, 2017 36.74 38.40 36.62 38.09 96,314,800 +0.16(+0.43%)
Jun 14, 2017 37.88 38.52 37.12 37.93 118,327,104 +0.08(+0.21%)
Jun 13, 2017 38.60 38.69 36.41 37.85 167,181,024 +0.36(+0.95%)
Jun 12, 2017 36.47 37.92 35.53 37.49 169,660,848 +0.09(+0.25%)
Jun 09, 2017 41.19 42.12 35.69 37.40 369,292,800 -2.59(-6.46%)
Jun 08, 2017 38.37 40.00 37.95 39.98 115,806,240 +2.70(+7.26%)
Jun 07, 2017 37.08 37.47 36.92 37.28 61,246,804 +0.45(+1.21%)
Jun 06, 2017 36.95 37.42 36.70 36.84 75,864,576 -0.17(-0.45%)
Jun 05, 2017 35.74 37.13 35.63 37.00 81,721,400 +1.09(+3.04%)
Jun 02, 2017 36.06 36.33 35.85 35.91 48,745,736 -0.18(-0.50%)
Jun 01, 2017 36.25 36.26 35.63 36.09 50,301,052 +0.00(+0.01%)
May 31, 2017 36.67 36.75 35.51 36.09 88,698,272 -0.13(-0.36%)
May 30, 2017 35.92 36.57 35.76 36.22 98,886,880 +0.76(+2.14%)
May 26, 2017 34.48 36.32 34.28 35.46 77,913,984 +0.90(+2.59%)
May 25, 2017 35.00 35.01 34.11 34.56 60,796,164 -0.08(-0.22%)
May 24, 2017 35.24 35.27 34.52 34.64 81,716,880 +0.38(+1.12%)
May 23, 2017 34.92 34.95 33.93 34.26 68,104,368 -0.47(-1.35%)
May 22, 2017 34.44 34.87 34.33 34.73 83,644,128 +0.73(+2.13%)
May 19, 2017 34.26 34.55 33.80 34.00 101,837,088 +0.73(+2.20%)
May 18, 2017 32.38 33.36 31.76 33.27 115,540,288 +1.34(+4.19%)
May 17, 2017 33.52 33.72 31.89 31.93 126,989,352 -2.27(-6.64%)
May 16, 2017 34.09 34.36 33.34 34.20 112,009,984 +0.62(+1.86%)
May 15, 2017 32.39 33.60 32.34 33.58 108,628,768 +1.61(+5.02%)
May 12, 2017 31.66 32.40 31.45 31.97 96,261,840 +0.35(+1.10%)
May 11, 2017 30.01 32.61 29.98 31.62 193,732,384 +1.30(+4.30%)
May 10, 2017 28.57 30.45 28.50 30.32 212,789,568 +4.59(+17.83%)
May 09, 2017 25.75 26.23 25.66 25.73 83,315,304 +0.04(+0.17%)
May 08, 2017 26.09 26.10 25.58 25.69 36,515,720 -0.27(-1.05%)
May 05, 2017 25.84 26.04 25.69 25.96 22,842,944 +0.00(+0.01%)
May 04, 2017 26.12 26.23 25.88 25.96 20,973,468 -0.10(-0.38%)
May 03, 2017 25.80 26.16 25.65 26.06 33,682,532 +0.19(+0.74%)
May 02, 2017 26.39 26.40 25.64 25.87 62,986,168 -0.79(-2.96%)
May 01, 2017 26.18 26.71 26.11 26.66 30,752,864 +0.59(+2.24%)
Apr 28, 2017 26.34 26.41 26.02 26.07 34,824,628 -0.34(-1.27%)
Apr 27, 2017 26.08 26.50 25.90 26.41 31,964,400 +0.41(+1.56%)
Apr 26, 2017 26.32 26.35 25.98 26.00 32,696,608 -0.18(-0.69%)
Apr 25, 2017 25.89 26.33 25.67 26.18 38,836,488 +0.45(+1.74%)
Apr 24, 2017 25.74 25.87 25.53 25.74 37,180,324 +0.32(+1.25%)
Apr 21, 2017 25.21 25.45 25.09 25.42 34,189,560 +0.11(+0.41%)
Apr 20, 2017 25.07 25.36 24.85 25.32 40,400,548 +0.39(+1.59%)
Apr 19, 2017 25.00 25.25 24.85 24.92 38,079,420 +0.10(+0.39%)
Apr 18, 2017 24.66 24.89 24.40 24.82 37,010,576 +0.02(+0.06%)
Apr 17, 2017 24.00 24.81 23.95 24.81 49,720,024 +0.94(+3.92%)
Apr 13, 2017 24.08 24.30 23.87 23.87 50,689,380 -0.46(-1.87%)
Apr 12, 2017 24.53 24.68 24.27 24.33 41,390,072 -0.20(-0.83%)
Apr 11, 2017 24.14 24.73 24.09 24.53 61,800,724 +0.09(+0.36%)
Apr 10, 2017 25.09 25.16 24.40 24.44 75,601,792 -0.64(-2.55%)
Apr 07, 2017 25.25 25.43 24.93 25.08 42,906,600 -0.11(-0.43%)
Apr 06, 2017 25.06 25.31 24.60 25.19 63,495,736 +0.18(+0.73%)
Apr 05, 2017 25.00 25.59 24.88 25.01 74,702,224 -0.19(-0.74%)
Apr 04, 2017 25.85 26.11 25.09 25.20 127,081,232 -1.90(-7.01%)
Apr 03, 2017 27.24 27.41 26.86 27.09 44,506,020 -0.14(-0.50%)
Mar 31, 2017 27.25 27.47 27.10 27.23 44,080,660 -0.12(-0.43%)
Mar 30, 2017 26.91 27.50 26.85 27.35 52,526,292 +0.52(+1.92%)
Mar 29, 2017 27.00 27.12 26.81 26.84 34,995,604 -0.09(-0.33%)
Mar 28, 2017 27.07 27.22 26.82 26.92 43,239,856 -0.14(-0.52%)
Mar 27, 2017 26.39 27.10 25.89 27.06 50,635,152 +0.20(+0.73%)
Mar 24, 2017 27.24 27.32 26.61 26.87 43,950,184 +0.09(+0.35%)
Mar 23, 2017 26.94 27.14 26.68 26.77 53,376,928 -0.24(-0.91%)
Mar 22, 2017 26.36 27.07 26.32 27.02 61,663,032 +0.54(+2.04%)
Mar 21, 2017 27.19 27.49 26.40 26.48 91,326,912 -0.89(-3.23%)
Mar 20, 2017 26.70 27.40 26.53 27.36 74,832,256 +0.85(+3.19%)
Mar 17, 2017 26.13 26.53 25.95 26.52 111,968,672 +0.56(+2.18%)
Mar 16, 2017 25.75 25.96 25.60 25.95 52,279,008 +0.32(+1.23%)
Mar 15, 2017 25.56 25.75 25.08 25.64 61,494,168 +0.19(+0.76%)
Mar 14, 2017 25.59 25.69 25.12 25.45 52,185,880 -0.02(-0.07%)
Mar 13, 2017 24.89 25.56 24.88 25.46 77,404,080 +0.68(+2.75%)
Mar 10, 2017 24.90 25.02 24.59 24.78 49,974,052 +0.14(+0.59%)
Mar 09, 2017 24.48 24.86 24.35 24.64 47,791,404 -0.00(-0.02%)
Mar 08, 2017 25.18 25.32 24.62 24.64 63,811,160 -0.04(-0.18%)
Mar 07, 2017 24.42 24.88 24.29 24.68 60,316,412 +0.27(+1.10%)
Mar 06, 2017 24.24 24.52 23.79 24.42 88,330,472 -0.19(-0.77%)
Mar 03, 2017 24.64 24.69 24.05 24.61 86,545,696 -0.14(-0.58%)
Mar 02, 2017 25.57 25.71 24.72 24.75 75,351,072 -0.95(-3.69%)
Mar 01, 2017 25.95 26.09 25.28 25.70 50,464,260 +0.33(+1.29%)
Feb 28, 2017 26.20 26.30 25.19 25.37 62,505,068 -0.73(-2.81%)
Feb 27, 2017 25.55 26.25 25.39 26.10 71,514,536 +0.74(+2.91%)
Feb 24, 2017 24.27 25.50 23.93 25.36 102,990,384 +0.24(+0.97%)
Feb 23, 2017 26.38 26.60 24.92 25.12 158,718,880 -2.57(-9.27%)
Feb 22, 2017 27.86 27.95 27.50 27.69 43,086,392 -0.08(-0.28%)
Feb 21, 2017 27.06 27.81 27.05 27.77 55,165,148 +0.96(+3.58%)
Feb 17, 2017 26.81 26.81 26.81 0 -0.00(-0.02%)
Feb 16, 2017 27.35 27.36 26.41 26.81 64,694,336 -0.44(-1.61%)
Feb 15, 2017 27.23 27.45 26.94 27.25 37,271,572 +0.05(+0.20%)
Feb 14, 2017 27.00 27.54 26.57 27.20 85,046,024 +0.10(+0.37%)
Feb 13, 2017 28.35 28.50 27.05 27.09 117,923,184 -1.31(-4.61%)
Feb 10, 2017 29.98 30.18 28.15 28.41 165,109,360 -0.69(-2.37%)
Feb 09, 2017 29.71 29.77 28.90 29.09 82,772,336 -0.56(-1.88%)
Feb 08, 2017 29.60 29.83 29.09 29.65 44,920,848 -0.13(-0.44%)
Feb 07, 2017 29.68 30.23 29.50 29.78 74,559,224 +0.45(+1.55%)
Feb 06, 2017 28.50 29.33 28.50 29.33 50,640,460 +0.73(+2.56%)
Feb 03, 2017 28.86 28.98 28.48 28.59 37,274,532 -0.25(-0.88%)
Feb 02, 2017 28.32 28.93 28.02 28.85 48,289,080 +0.36(+1.26%)
Feb 01, 2017 27.64 28.53 27.46 28.49 58,897,768 +1.19(+4.37%)
Jan 31, 2017 27.24 27.51 27.05 27.30 36,240,796 -0.21(-0.76%)
Jan 30, 2017 27.73 27.75 26.98 27.50 49,592,420 -0.44(-1.57%)
Jan 27, 2017 27.48 27.97 27.21 27.94 47,199,716 +0.53(+1.93%)
Jan 26, 2017 26.98 27.49 26.68 27.41 45,862,980 +0.46(+1.73%)
Jan 25, 2017 27.26 27.32 26.58 26.95 52,308,436 +0.12(+0.43%)
Jan 24, 2017 26.38 26.89 26.23 26.83 42,730,552 +0.56(+2.13%)
Jan 23, 2017 25.95 26.48 25.93 26.27 36,984,196 +0.27(+1.04%)
Jan 20, 2017 26.52 26.70 25.78 26.00 49,202,228 -0.29(-1.09%)
Jan 19, 2017 25.77 26.61 25.75 26.29 64,440,732 +0.55(+2.15%)
Jan 18, 2017 25.06 25.81 24.78 25.74 65,387,064 +0.46(+1.82%)
Jan 17, 2017 25.75 25.80 25.14 25.28 58,042,932 -0.58(-2.24%)
Jan 13, 2017 25.86 25.86 25.86 0 -0.00(-0.01%)
Jan 12, 2017 26.06 26.18 25.41 25.86 62,523,404 -0.43(-1.64%)
Jan 11, 2017 26.50 26.55 26.04 26.29 52,526,008 -0.33(-1.23%)
Jan 10, 2017 26.95 27.29 26.41 26.62 88,020,352 -0.20(-0.76%)
Jan 09, 2017 25.88 27.00 25.88 26.82 91,554,696 +1.05(+4.05%)
Jan 06, 2017 25.71 26.06 25.30 25.77 82,285,664 +0.34(+1.34%)
Jan 05, 2017 26.13 26.45 25.26 25.43 98,378,136 -0.66(-2.54%)
Jan 04, 2017 25.85 26.38 25.38 26.10 119,831,840 +0.59(+2.33%)
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.