Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 61.01 61.41 59.78 59.90 52,703,980 -1.00(-1.65%)
Feb 27, 2018 60.76 61.61 60.67 60.90 45,929,412 -0.13(-0.21%)
Feb 26, 2018 61.33 61.38 60.41 61.03 47,202,192 +0.16(+0.26%)
Feb 23, 2018 60.53 60.87 60.02 60.87 41,949,180 +0.94(+1.56%)
Feb 22, 2018 59.28 59.93 53,899,088 +0.20(+0.33%)
Feb 21, 2018 62.26 62.32 59.70 59.74 90,076,368 -1.87(-3.04%)
Feb 20, 2018 60.54 62.30 60.50 61.61 69,291,504 +1.30(+2.15%)
Feb 16, 2018 60.31 60.31 60.31 0 -0.66(-1.08%)
Feb 15, 2018 60.55 61.43 60.16 60.97 70,567,624 +1.26(+2.10%)
Feb 14, 2018 57.14 60.00 57.05 59.71 75,201,032 +2.17(+3.78%)
Feb 13, 2018 58.00 57.54 63,159,004 +1.14(+2.02%)
Feb 12, 2018 58.21 58.25 55.66 56.40 110,396,656 -1.00(-1.75%)
Feb 09, 2018 58.93 59.09 53.80 57.40 169,255,552 +3.60(+6.69%)
Feb 08, 2018 57.85 58.16 53.80 53.80 113,425,296 -2.79(-4.93%)
Feb 07, 2018 56.79 58.11 56.07 56.59 81,064,808 +0.80(+1.43%)
Feb 06, 2018 50.56 55.83 50.46 55.80 112,381,272 +1.79(+3.31%)
Feb 05, 2018 56.15 57.69 50.72 54.01 117,341,320 -3.75(-6.49%)
Feb 02, 2018 58.62 58.86 57.18 57.76 72,616,448 -1.73(-2.90%)
Feb 01, 2018 59.00 61.07 58.88 59.49 52,199,016 -1.31(-2.16%)
Jan 31, 2018 60.79 61.65 60.46 60.80 48,313,932 +0.76(+1.27%)
Jan 30, 2018 59.64 60.72 58.97 60.04 57,585,016 -1.02(-1.67%)
Jan 29, 2018 60.04 61.37 59.51 61.06 45,947,440 +0.87(+1.45%)
Jan 26, 2018 58.90 60.19 58.77 60.19 52,188,972 +1.73(+2.95%)
Jan 25, 2018 58.87 59.30 58.31 58.46 41,359,652 +0.14(+0.23%)
Jan 24, 2018 59.13 59.49 57.77 58.32 58,664,068 -0.77(-1.30%)
Jan 23, 2018 58.34 59.32 58.15 59.09 47,969,260 +1.29(+2.23%)
Jan 22, 2018 57.00 57.82 56.42 57.80 55,624,524 +0.89(+1.56%)
Jan 19, 2018 56.42 57.16 56.15 56.92 61,591,228 +1.40(+2.53%)
Jan 18, 2018 55.39 56.06 55.08 55.51 41,202,664 -0.07(-0.12%)
Jan 17, 2018 54.59 55.68 53.65 55.58 54,336,276 +1.14(+2.09%)
Jan 16, 2018 55.42 56.27 53.60 54.44 69,818,776 -0.71(-1.29%)
Jan 12, 2018 55.15 55.15 55.15 0 -0.27(-0.49%)
Jan 11, 2018 55.65 55.97 55.21 55.43 40,981,496 +0.10(+0.18%)
Jan 10, 2018 55.36 55.33 58,814,912 +0.43(+0.78%)
Jan 09, 2018 54.97 55.36 54.08 54.90 50,189,036 -0.01(-0.03%)
Jan 08, 2018 54.52 55.65 54.07 54.91 88,868,656 +1.63(+3.06%)
Jan 05, 2018 52.98 53.65 52.21 53.28 58,634,332 +0.45(+0.85%)
Jan 04, 2018 53.37 53.93 52.61 52.83 58,864,912 +0.28(+0.53%)
Jan 03, 2018 50.48 52.86 50.40 52.55 92,076,848 +3.25(+6.58%)
Jan 02, 2018 48.43 49.35 48.11 49.31 35,760,272 +1.45(+3.02%)
Dec 29, 2017 47.86 47.86 47.86 0 -0.96(-1.98%)
Dec 28, 2017 49.01 49.30 48.77 48.83 24,260,024 +0.06(+0.12%)
Dec 27, 2017 48.70 49.46 48.56 48.77 33,256,060 -0.07(-0.14%)
Dec 26, 2017 47.75 48.91 47.45 48.84 35,851,776 +0.54(+1.11%)
Dec 22, 2017 48.08 48.39 47.31 48.30 47,127,352 -0.15(-0.32%)
Dec 21, 2017 48.71 48.95 48.37 48.45 30,373,298 -0.23(-0.46%)
Dec 20, 2017 48.90 48.99 48.12 48.68 29,164,926 +0.17(+0.35%)
Dec 19, 2017 48.86 48.91 48.22 48.51 37,631,108 -0.44(-0.90%)
Dec 18, 2017 47.79 48.98 47.49 48.95 48,151,104 +1.57(+3.31%)
Dec 15, 2017 46.56 47.57 45.91 47.38 67,721,824 +1.26(+2.73%)
Dec 14, 2017 45.99 46.83 45.66 46.12 44,218,788 +0.07(+0.16%)
Dec 13, 2017 47.61 47.63 46.01 46.05 55,964,412 -1.15(-2.44%)
Dec 12, 2017 47.71 47.95 46.97 47.20 45,870,036 -0.94(-1.96%)
Dec 11, 2017 47.51 48.18 47.35 48.15 37,521,604 +0.78(+1.66%)
Dec 08, 2017 47.99 48.18 47.28 47.36 47,187,936 -0.12(-0.26%)
Dec 07, 2017 47.48 47.89 47.04 47.49 54,190,668 +0.68(+1.44%)
Dec 06, 2017 45.93 47.03 45.72 46.81 46,977,112 +0.38(+0.81%)
Dec 05, 2017 45.12 47.66 44.67 46.44 99,131,368 +0.27(+0.58%)
Dec 04, 2017 49.48 49.52 45.64 46.17 125,261,872 -2.73(-5.57%)
Dec 01, 2017 49.30 49.50 48.43 48.90 82,025,016 -0.75(-1.51%)
Nov 30, 2017 49.27 50.13 48.64 49.65 83,218,472 +1.06(+2.18%)
Nov 29, 2017 51.95 51.97 47.30 48.58 141,052,848 -3.53(-6.78%)
Nov 28, 2017 53.02 53.11 51.51 52.12 51,766,836 -0.85(-1.60%)
Nov 27, 2017 53.75 53.76 52.94 52.97 42,708,380 -0.70(-1.30%)
Nov 24, 2017 53.33 53.67 53.08 53.66 18,268,974 +0.50(+0.94%)
Nov 22, 2017 53.67 53.67 52.84 53.16 36,046,328 -0.24(-0.45%)
Nov 21, 2017 53.31 53.52 53.04 53.40 40,316,760 +0.49(+0.92%)
Nov 20, 2017 52.40 53.04 52.03 52.92 39,979,872 +0.67(+1.29%)
Nov 17, 2017 52.88 53.23 52.09 52.24 52,155,288 -0.06(-0.12%)
Nov 16, 2017 52.64 52.95 52.22 52.30 44,501,688 +0.40(+0.78%)
Nov 15, 2017 52.39 52.40 51.36 51.90 50,652,764 -1.04(-1.96%)
Nov 14, 2017 52.65 53.09 52.21 52.94 53,453,068 +0.38(+0.73%)
Nov 13, 2017 53.42 53.68 52.40 52.56 58,831,868 -0.87(-1.62%)
Nov 10, 2017 52.67 54.05 52.31 53.42 126,757,024 +2.67(+5.27%)
Nov 09, 2017 50.74 51.00 49.53 50.75 97,504,416 -0.95(-1.84%)
Nov 08, 2017 52.36 52.40 51.22 51.70 52,803,108 -0.71(-1.35%)
Nov 07, 2017 52.04 52.62 51.92 52.41 43,185,668 +0.59(+1.15%)
Nov 06, 2017 51.22 51.90 51.09 51.82 39,395,908 +0.23(+0.45%)
Nov 03, 2017 51.22 51.58 50.76 51.58 35,768,040 +0.68(+1.34%)
Nov 02, 2017 50.92 51.37 50.34 50.90 34,586,636 -0.31(-0.61%)
Nov 01, 2017 51.75 51.90 50.57 51.22 50,750,004 +0.10(+0.19%)
Oct 31, 2017 50.70 51.39 50.65 51.12 41,618,704 +0.73(+1.46%)
Oct 30, 2017 49.90 50.94 49.74 50.38 50,951,012 +0.49(+0.98%)
Oct 27, 2017 48.89 49.90 48.63 49.90 57,872,928 +1.53(+3.15%)
Oct 26, 2017 48.15 48.49 47.91 48.37 32,535,280 +0.50(+1.05%)
Oct 25, 2017 48.71 49.24 47.25 47.87 83,725,488 -1.24(-2.53%)
Oct 24, 2017 48.69 49.13 48.43 49.11 41,105,308 +0.51(+1.05%)
Oct 23, 2017 48.89 49.15 48.40 48.60 43,309,564 -0.07(-0.14%)
Oct 20, 2017 49.06 49.33 48.58 48.67 45,677,708 -0.22(-0.45%)
Oct 19, 2017 48.06 48.94 47.57 48.89 57,670,252 +0.05(+0.11%)
Oct 18, 2017 48.97 48.98 47.78 48.84 57,309,756 -0.04(-0.09%)
Oct 17, 2017 48.72 49.16 48.53 48.88 48,369,892 -0.04(-0.09%)
Oct 16, 2017 48.40 48.95 47.76 48.92 58,201,228 +0.83(+1.72%)
Oct 13, 2017 47.84 48.20 47.37 48.10 63,591,096 +0.88(+1.86%)
Oct 12, 2017 47.23 47.73 46.95 47.22 53,404,500 +0.02(+0.05%)
Oct 11, 2017 46.86 47.21 46.40 47.20 53,511,248 +0.50(+1.06%)
Oct 10, 2017 47.32 47.69 46.29 46.70 98,543,704 +0.88(+1.91%)
Oct 09, 2017 45.18 46.16 44.99 45.82 56,874,868 +1.01(+2.26%)
Oct 06, 2017 44.41 44.95 44.24 44.81 32,243,974 +0.13(+0.29%)
Oct 05, 2017 44.95 44.99 44.38 44.68 44,196,900 -0.02(-0.06%)
Oct 04, 2017 44.40 44.93 44.03 44.71 43,248,264 +0.37(+0.84%)
Oct 03, 2017 44.31 44.64 43.89 44.34 39,444,092 +0.09(+0.21%)
Oct 02, 2017 44.69 44.98 43.75 44.24 50,887,468 +0.06(+0.13%)
Sep 29, 2017 44.26 44.43 43.81 44.19 62,616,328 +0.76(+1.76%)
Sep 28, 2017 43.51 43.55 42.95 43.42 44,000,104 -0.01(-0.03%)
Sep 27, 2017 43.41 43.57 42.70 43.44 72,142,776 +0.93(+2.19%)
Sep 26, 2017 43.61 44.17 42.11 42.50 113,770,240 +0.24(+0.56%)
Sep 25, 2017 43.94 43.95 42.06 42.27 88,397,904 -1.98(-4.47%)
Sep 22, 2017 44.57 45.06 44.15 44.24 49,684,192 -0.44(-0.97%)
Sep 21, 2017 44.90 45.16 43.90 44.68 108,742,464 -1.26(-2.73%)
Sep 20, 2017 46.35 46.82 45.53 45.94 72,888,040 -0.37(-0.81%)
Sep 19, 2017 45.85 46.93 45.63 46.31 88,356,272 -0.05(-0.11%)
Sep 18, 2017 45.76 47.26 45.69 46.36 170,098,352 +1.84(+4.13%)
Sep 15, 2017 42.73 44.52 42.67 44.52 138,037,984 +2.65(+6.32%)
Sep 14, 2017 41.72 42.65 41.48 41.87 51,907,676 -0.24(-0.57%)
Sep 13, 2017 41.67 42.40 41.35 42.11 58,737,536 +0.19(+0.45%)
Sep 12, 2017 41.77 41.27 41.92 41,599,568 +0.15(+0.36%)
Sep 11, 2017 40.92 41.88 40.86 41.77 57,349,672 +1.31(+3.24%)
Sep 08, 2017 41.06 41.21 40.22 40.46 50,455,504 -0.71(-1.74%)
Sep 07, 2017 41.15 41.50 40.77 41.17 35,686,480 +0.19(+0.46%)
Sep 06, 2017 41.34 41.48 40.64 40.98 40,200,588 -0.02(-0.06%)
Sep 05, 2017 41.62 41.67 40.43 41.01 70,330,872 -1.12(-2.67%)
Sep 01, 2017 42.01 42.49 41.92 42.13 45,051,940 +0.25(+0.60%)
Aug 31, 2017 41.15 41.92 41.08 41.88 61,942,484 +0.93(+2.27%)
Aug 30, 2017 40.91 41.06 40.60 40.95 38,858,556 +0.24(+0.59%)
Aug 29, 2017 40.19 40.93 40.11 40.71 32,740,008 -0.07(-0.16%)
Aug 28, 2017 40.68 40.81 40.12 40.78 39,347,036 +0.29(+0.71%)
Aug 25, 2017 41.17 40.43 40.49 36,128,100 -0.34(-0.84%)
Aug 24, 2017 41.30 41.35 40.57 40.83 47,477,276 -0.15(-0.37%)
Aug 23, 2017 39.84 41.09 39.76 40.98 58,571,220 +0.80(+2.00%)
Aug 22, 2017 39.67 40.24 39.48 40.18 45,512,576 +0.88(+2.23%)
Aug 21, 2017 40.13 40.24 38.87 39.30 63,109,276 -0.58(-1.46%)
Aug 18, 2017 40.42 40.59 39.42 39.88 60,860,700 +0.01(+0.02%)
Aug 17, 2017 40.70 40.87 39.85 39.88 53,104,396 -0.91(-2.23%)
Aug 16, 2017 41.39 41.62 40.46 40.79 60,330,052 -0.45(-1.10%)
Aug 15, 2017 41.64 41.90 40.91 41.24 77,353,088 -0.35(-0.84%)
Aug 14, 2017 39.43 41.62 39.32 41.59 129,397,584 +3.07(+7.98%)
Aug 11, 2017 38.81 39.27 37.76 38.52 151,562,960 -2.17(-5.33%)
Aug 10, 2017 42.52 42.64 40.58 40.68 133,726,136 -1.82(-4.28%)
Aug 09, 2017 41.60 42.53 41.41 42.50 53,620,108 +0.45(+1.06%)
Aug 08, 2017 42.94 43.11 41.66 42.06 76,289,488 -0.51(-1.19%)
Aug 07, 2017 41.59 42.57 41.49 42.56 72,550,880 +1.27(+3.07%)
Aug 04, 2017 41.34 42.00 41.12 41.29 59,634,772 +0.18(+0.44%)
Aug 03, 2017 40.59 41.15 40.42 41.11 44,779,140 +0.52(+1.27%)
Aug 02, 2017 40.93 40.97 39.83 40.60 48,398,376 -0.02(-0.06%)
Aug 01, 2017 40.04 40.64 39.76 40.62 43,633,816 +0.49(+1.22%)
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%)
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.