Skip to main content

NVIDIA Corp (NQ: NVDA )

908.47 +5.97 (+0.66%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.032 3.103 2.992 3.059 52,928,600 +0.01(+0.49%)
Sep 27, 2012 3.029 3.050 3.004 3.044 60,926,552 +0.02(+0.72%)
Sep 26, 2012 3.064 3.065 2.986 3.023 47,618,400 -0.05(-1.71%)
Sep 25, 2012 3.174 3.188 3.071 3.075 52,494,520 -0.06(-1.83%)
Sep 24, 2012 3.084 3.137 3.079 3.133 39,008,652 -0.00(-0.04%)
Sep 21, 2012 3.126 3.153 3.114 3.134 37,079,384 +0.01(+0.40%)
Sep 20, 2012 3.137 3.153 3.096 3.121 34,949,276 -0.02(-0.73%)
Sep 19, 2012 3.114 3.188 3.078 3.144 49,267,344 +0.04(+1.18%)
Sep 18, 2012 3.052 3.144 3.049 3.107 39,239,684 +0.02(+0.67%)
Sep 17, 2012 3.181 3.181 3.052 3.087 53,781,676 -0.09(-2.75%)
Sep 14, 2012 3.135 3.229 3.135 3.174 37,006,752 +0.04(+1.21%)
Sep 13, 2012 3.144 3.156 3.078 3.136 47,288,280 +0.02(+0.63%)
Sep 12, 2012 3.107 3.133 3.078 3.117 35,168,512 +0.03(+1.12%)
Sep 11, 2012 3.043 3.130 3.032 3.082 41,731,412 +0.04(+1.20%)
Sep 10, 2012 3.066 3.110 3.039 3.045 40,455,592 -0.03(-0.90%)
Sep 07, 2012 3.068 3.094 2.970 3.073 85,154,552 -0.08(-2.40%)
Sep 06, 2012 3.078 3.231 3.075 3.149 71,654,112 +0.09(+3.08%)
Sep 05, 2012 3.057 3.101 3.023 3.055 52,353,904 +0.01(+0.34%)
Sep 04, 2012 3.165 3.176 3.016 3.044 75,700,632 -0.17(-5.38%)
Aug 31, 2012 3.245 3.268 3.185 3.217 52,879,596 -0.00(-0.14%)
Aug 30, 2012 3.277 3.289 3.206 3.222 33,520,286 -0.06(-1.89%)
Aug 29, 2012 3.275 3.305 3.268 3.284 27,298,242 -0.01(-0.21%)
Aug 27, 2012 3.346 3.355 3.289 3.291 37,167,472 -0.06(-1.71%)
Aug 24, 2012 3.282 3.364 3.275 3.348 37,906,604 +0.07(+2.06%)
Aug 23, 2012 3.350 3.353 3.268 3.281 41,320,416 -0.08(-2.29%)
Aug 22, 2012 3.330 3.371 3.318 3.357 34,181,932 +0.01(+0.21%)
Aug 21, 2012 3.371 3.392 3.316 3.350 37,091,616 -0.01(-0.27%)
Aug 20, 2012 3.348 3.364 3.309 3.360 34,272,596 +0.00(+0.00%)
Aug 17, 2012 3.389 3.389 3.330 3.360 33,785,776 -0.03(-0.88%)
Aug 16, 2012 3.350 3.400 3.339 3.389 40,428,868 +0.07(+2.07%)
Aug 15, 2012 3.357 3.385 3.303 3.321 64,797,976 -0.03(-0.75%)
Aug 14, 2012 3.408 3.412 3.332 3.346 42,387,356 -0.05(-1.49%)
Aug 13, 2012 3.357 3.399 3.344 3.396 48,749,020 +0.04(+1.29%)
Aug 10, 2012 3.463 3.490 3.309 3.353 139,414,960 -0.02(-0.61%)
Aug 09, 2012 3.268 3.380 3.263 3.373 89,202,608 +0.11(+3.37%)
Aug 08, 2012 3.243 3.298 3.234 3.263 56,362,072 +0.02(+0.57%)
Aug 07, 2012 3.252 3.279 3.227 3.245 44,396,856 +0.03(+1.00%)
Aug 06, 2012 3.176 3.229 3.172 3.213 39,274,580 +0.07(+2.11%)
Aug 03, 2012 3.130 3.178 3.057 3.146 35,598,028 +0.06(+2.08%)
Aug 02, 2012 3.055 3.128 3.004 3.082 40,107,424 +0.01(+0.37%)
Aug 01, 2012 3.123 3.153 3.057 3.071 36,619,016 -0.03(-1.11%)
Jul 31, 2012 3.057 3.149 3.053 3.105 42,274,008 +0.05(+1.58%)
Jul 30, 2012 3.091 3.130 3.032 3.057 39,631,868 -0.03(-1.08%)
Jul 27, 2012 3.027 3.101 3.004 3.090 41,045,380 +0.07(+2.47%)
Jul 26, 2012 3.057 3.091 2.993 3.016 36,894,608 +0.01(+0.46%)
Jul 25, 2012 2.935 3.032 2.922 3.002 45,245,336 +0.06(+1.95%)
Jul 24, 2012 2.981 3.000 2.909 2.945 38,280,328 -0.03(-1.08%)
Jul 23, 2012 2.860 2.997 2.828 2.977 49,228,680 +0.04(+1.37%)
Jul 20, 2012 3.006 3.027 2.906 2.937 49,173,036 -0.09(-2.88%)
Jul 19, 2012 3.016 3.064 2.995 3.024 43,936,572 +0.03(+0.96%)
Jul 18, 2012 2.830 3.036 2.816 2.995 67,153,136 +0.16(+5.58%)
Jul 17, 2012 2.899 2.915 2.789 2.837 48,776,748 -0.05(-1.79%)
Jul 16, 2012 2.862 2.912 2.834 2.888 36,454,144 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.828 2.879 35,348,792 +0.04(+1.25%)
Jul 12, 2012 2.860 2.864 2.817 2.844 51,471,992 -0.05(-1.67%)
Jul 11, 2012 2.949 2.986 2.878 2.892 52,895,128 -0.05(-1.64%)
Jul 10, 2012 3.000 3.089 2.917 2.940 55,818,172 -0.09(-3.03%)
Jul 09, 2012 3.055 3.068 3.006 3.032 33,394,680 -0.04(-1.34%)
Jul 06, 2012 3.110 3.119 3.039 3.073 41,726,148 -0.06(-1.90%)
Jul 05, 2012 3.144 3.158 3.084 3.133 30,531,890 -0.03(-1.01%)
Jul 03, 2012 3.084 3.172 3.082 3.165 23,912,324 +0.08(+2.64%)
Jul 02, 2012 3.185 3.188 3.059 3.083 63,404,816 -0.09(-2.71%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,207,712 +0.13(+4.38%)
Jun 28, 2012 2.986 3.055 2.961 3.036 59,510,304 +0.02(+0.76%)
Jun 27, 2012 2.922 3.034 2.922 3.013 55,168,020 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,653,256 +0.03(+1.11%)
Jun 25, 2012 2.984 2.993 2.876 2.887 53,870,436 -0.09(-3.12%)
Jun 22, 2012 2.981 3.016 2.940 2.980 94,336,104 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.938 2.943 56,290,888 -0.14(-4.57%)
Jun 20, 2012 3.066 3.142 3.048 3.084 106,040,112 +0.05(+1.62%)
Jun 19, 2012 2.961 3.080 2.947 3.035 104,704,992 +0.19(+6.73%)
Jun 18, 2012 2.798 2.867 2.775 2.844 33,138,362 +0.03(+0.90%)
Jun 15, 2012 2.779 2.821 2.754 2.818 42,023,064 +0.06(+2.16%)
Jun 14, 2012 2.789 2.812 2.731 2.759 64,292,468 -0.03(-1.23%)
Jun 13, 2012 2.867 2.873 2.779 2.793 53,928,108 -0.08(-2.64%)
Jun 12, 2012 2.844 2.896 2.839 2.869 54,084,652 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.805 2.812 91,466,816 +0.03(+1.16%)
Jun 08, 2012 2.736 2.789 2.731 2.779 40,401,164 +0.05(+1.93%)
Jun 07, 2012 2.883 2.899 2.724 2.727 57,424,072 -0.11(-4.04%)
Jun 06, 2012 2.789 2.848 2.768 2.841 40,222,412 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,814,280 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,187,216 -0.06(-2.09%)
Jun 01, 2012 2.791 2.818 2.743 2.747 48,073,304 -0.10(-3.62%)
May 31, 2012 2.883 2.894 2.814 2.851 39,047,608 -0.03(-1.11%)
May 30, 2012 2.885 2.906 2.832 2.883 41,402,620 -0.03(-1.18%)
May 29, 2012 2.890 2.935 2.878 2.917 33,789,272 +0.07(+2.58%)
May 25, 2012 2.775 2.867 2.775 2.844 42,706,764 +0.07(+2.39%)
May 24, 2012 2.869 2.873 2.757 2.777 56,732,764 -0.08(-2.65%)
May 23, 2012 2.754 2.857 2.712 2.853 54,042,784 +0.07(+2.47%)
May 22, 2012 2.816 2.821 2.743 2.784 44,710,836 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.818 45,378,076 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.757 2.770 61,847,568 -0.13(-4.51%)
May 17, 2012 2.933 2.961 2.901 2.901 36,559,148 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.912 2.921 51,289,012 -0.06(-2.04%)
May 15, 2012 3.011 3.078 2.968 2.981 65,401,544 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,690,208 -0.02(-0.61%)
May 11, 2012 3.084 3.137 3.018 3.029 156,477,600 +0.18(+6.36%)
May 10, 2012 2.896 2.901 2.802 2.848 65,063,828 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.779 2.869 56,751,228 +0.01(+0.40%)
May 08, 2012 2.834 2.876 2.784 2.857 50,398,172 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.837 2.860 65,886,236 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.812 2.812 59,438,984 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.878 2.896 45,734,936 -0.05(-1.71%)
May 02, 2012 3.023 3.034 2.931 2.947 74,566,264 -0.09(-2.87%)
May 01, 2012 2.965 3.066 2.965 3.034 44,551,792 +0.05(+1.77%)
Apr 30, 2012 2.961 2.997 2.940 2.981 28,590,556 +0.00(+0.15%)
Apr 27, 2012 2.997 3.015 2.945 2.977 51,820,176 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.977 3.002 58,780,664 +0.00(+0.08%)
Apr 25, 2012 2.984 3.023 2.929 3.000 79,265,024 +0.06(+2.03%)
Apr 24, 2012 3.043 3.068 2.924 2.940 79,582,232 -0.09(-3.10%)
Apr 23, 2012 3.018 3.047 2.961 3.034 76,990,184 -0.04(-1.20%)
Apr 20, 2012 3.151 3.160 3.064 3.071 55,557,568 -0.06(-1.94%)
Apr 19, 2012 3.139 3.259 3.117 3.131 72,723,960 -0.05(-1.55%)
Apr 18, 2012 3.195 3.211 3.142 3.181 43,688,788 -0.03(-1.07%)
Apr 17, 2012 3.217 3.256 3.204 3.215 50,221,956 +0.01(+0.21%)
Apr 16, 2012 3.270 3.279 3.156 3.208 50,508,832 -0.04(-1.20%)
Apr 13, 2012 3.337 3.354 3.245 3.247 33,938,368 -0.12(-3.54%)
Apr 12, 2012 3.293 3.385 3.279 3.367 41,955,696 +0.08(+2.37%)
Apr 11, 2012 3.291 3.360 3.279 3.289 40,657,752 +0.04(+1.27%)
Apr 10, 2012 3.298 3.344 3.231 3.247 51,275,528 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.312 39,844,860 -0.04(-1.30%)
Apr 05, 2012 3.364 3.406 3.344 3.355 40,996,192 -0.00(-0.14%)
Apr 04, 2012 3.406 3.449 3.339 3.360 54,059,552 -0.10(-2.85%)
Apr 03, 2012 3.541 3.545 3.440 3.458 46,927,568 -0.06(-1.63%)
Apr 02, 2012 3.522 3.552 3.465 3.516 44,403,664 -0.01(-0.42%)
Mar 30, 2012 3.522 3.552 3.472 3.531 57,480,484 +0.04(+1.08%)
Mar 29, 2012 3.472 3.520 3.428 3.493 40,629,528 +0.02(+0.46%)
Mar 28, 2012 3.442 3.522 3.417 3.477 97,288,936 +0.08(+2.29%)
Mar 27, 2012 3.389 3.440 3.383 3.399 45,781,988 +0.02(+0.68%)
Mar 26, 2012 3.369 3.392 3.337 3.376 31,421,108 +0.04(+1.20%)
Mar 23, 2012 3.302 3.346 3.279 3.336 34,389,948 +0.02(+0.73%)
Mar 22, 2012 3.291 3.339 3.282 3.312 46,349,024 -0.00(-0.14%)
Mar 21, 2012 3.302 3.346 3.266 3.316 51,000,952 +0.01(+0.42%)
Mar 20, 2012 3.339 3.339 3.273 3.302 49,014,124 -0.06(-1.64%)
Mar 19, 2012 3.367 3.383 3.341 3.357 44,193,852 +0.01(+0.27%)
Mar 16, 2012 3.346 3.362 3.328 3.348 46,696,556 +0.00(+0.14%)
Mar 15, 2012 3.305 3.362 3.293 3.344 41,684,748 +0.05(+1.50%)
Mar 14, 2012 3.392 3.397 3.284 3.294 80,200,264 -0.10(-2.87%)
Mar 13, 2012 3.360 3.410 3.344 3.392 60,329,156 +0.05(+1.41%)
Mar 12, 2012 3.412 3.435 3.337 3.345 32,698,230 -0.05(-1.59%)
Mar 09, 2012 3.417 3.442 3.380 3.399 40,098,944 -0.01(-0.24%)
Mar 08, 2012 3.406 3.442 3.388 3.407 46,968,844 +0.01(+0.30%)
Mar 07, 2012 3.394 3.410 3.348 3.396 48,182,388 +0.02(+0.61%)
Mar 06, 2012 3.369 3.396 3.316 3.376 51,385,020 -0.03(-0.94%)
Mar 05, 2012 3.502 3.509 3.383 3.408 56,125,416 -0.12(-3.38%)
Mar 02, 2012 3.486 3.578 3.486 3.527 74,573,696 +0.03(+0.85%)
Mar 01, 2012 3.488 3.539 3.474 3.497 49,049,880 +0.02(+0.66%)
Feb 29, 2012 3.527 3.587 3.472 3.474 75,137,288 -0.04(-1.17%)
Feb 28, 2012 3.548 3.589 3.479 3.516 76,297,040 -0.03(-0.91%)
Feb 27, 2012 3.575 3.591 3.496 3.548 81,244,448 -0.07(-2.03%)
Feb 24, 2012 3.660 3.665 3.605 3.621 39,976,428 -0.03(-0.75%)
Feb 23, 2012 3.635 3.669 3.578 3.649 35,316,624 +0.02(+0.57%)
Feb 22, 2012 3.635 3.724 3.623 3.628 53,681,152 -0.02(-0.66%)
Feb 21, 2012 3.633 3.743 3.626 3.652 56,488,256 +0.02(+0.47%)
Feb 17, 2012 3.774 3.800 3.600 3.635 111,248,496 -0.14(-3.65%)
Feb 16, 2012 3.454 3.802 3.440 3.772 205,869,888 +0.06(+1.73%)
Feb 15, 2012 3.759 3.876 3.699 3.708 120,857,960 -0.02(-0.43%)
Feb 14, 2012 3.704 3.756 3.672 3.724 49,462,604 +0.02(+0.56%)
Feb 13, 2012 3.738 3.752 3.628 3.704 66,571,216 +0.06(+1.60%)
Feb 10, 2012 3.701 3.715 3.626 3.645 47,997,636 -0.09(-2.48%)
Feb 09, 2012 3.786 3.807 3.731 3.738 61,259,528 -0.00(-0.06%)
Feb 08, 2012 3.610 3.811 3.591 3.740 92,401,272 +0.13(+3.62%)
Feb 07, 2012 3.605 3.630 3.545 3.610 44,727,712 +0.01(+0.29%)
Feb 06, 2012 3.610 3.614 3.568 3.599 30,397,324 -0.03(-0.79%)
Feb 03, 2012 3.605 3.658 3.598 3.628 54,022,016 +0.08(+2.16%)
Feb 02, 2012 3.442 3.566 3.408 3.551 75,899,656 +0.13(+3.72%)
Feb 01, 2012 3.426 3.463 3.378 3.424 46,660,088 +0.04(+1.08%)
Jan 31, 2012 3.403 3.406 3.328 3.387 39,080,212 -0.01(-0.20%)
Jan 30, 2012 3.360 3.410 3.309 3.394 43,453,412 -0.03(-0.74%)
Jan 27, 2012 3.353 3.438 3.325 3.419 49,072,460 +0.05(+1.36%)
Jan 26, 2012 3.456 3.495 3.355 3.373 87,175,000 -0.03(-0.94%)
Jan 25, 2012 3.334 3.415 3.238 3.406 138,900,160 -0.02(-0.60%)
Jan 24, 2012 3.328 3.440 3.325 3.426 79,260,648 +0.08(+2.26%)
Jan 23, 2012 3.263 3.353 3.222 3.350 61,343,892 +0.09(+2.74%)
Jan 20, 2012 3.286 3.325 3.250 3.261 59,550,908 -0.03(-0.91%)
Jan 19, 2012 3.234 3.295 3.199 3.291 66,301,124 +0.08(+2.65%)
Jan 18, 2012 3.160 3.231 3.143 3.206 68,968,096 +0.11(+3.40%)
Jan 17, 2012 3.197 3.197 3.096 3.101 68,368,680 -0.05(-1.53%)
Jan 13, 2012 3.211 3.217 3.133 3.149 54,985,364 -0.08(-2.62%)
Jan 12, 2012 3.261 3.263 3.162 3.234 71,116,688 -0.02(-0.63%)
Jan 11, 2012 3.291 3.321 3.240 3.254 52,792,088 -0.07(-2.00%)
Jan 10, 2012 3.385 3.387 3.298 3.321 59,556,900 -0.01(-0.41%)
Jan 09, 2012 3.337 3.399 3.312 3.334 55,405,556 +0.00(+0.00%)
Jan 06, 2012 3.371 3.373 3.295 3.334 58,174,896 -0.04(-1.16%)
Jan 05, 2012 3.240 3.389 3.227 3.373 61,434,560 +0.12(+3.59%)
Jan 04, 2012 3.222 3.270 3.192 3.256 37,868,048 +0.08(+2.45%)
Dec 30, 2011 3.204 3.227 3.174 3.178 20,381,618 -0.03(-0.79%)
Dec 29, 2011 3.176 3.211 3.130 3.204 22,985,422 +0.06(+1.90%)
Dec 28, 2011 3.224 3.231 3.142 3.144 25,504,522 -0.08(-2.49%)
Dec 27, 2011 3.236 3.275 3.215 3.224 21,334,984 -0.03(-0.78%)
Dec 23, 2011 3.298 3.302 3.222 3.250 27,138,768 +0.10(+3.28%)
Dec 21, 2011 3.169 3.204 3.084 3.146 59,778,660 -0.04(-1.29%)
Dec 20, 2011 3.087 3.199 3.087 3.188 44,421,284 +0.17(+5.66%)
Dec 19, 2011 3.112 3.149 3.006 3.017 50,501,696 -0.08(-2.63%)
Dec 16, 2011 3.112 3.172 3.084 3.098 67,500,032 +0.01(+0.37%)
Dec 15, 2011 3.167 3.188 3.080 3.087 47,414,780 -0.03(-0.88%)
Dec 14, 2011 3.213 3.231 3.080 3.114 69,334,864 -0.13(-3.89%)
Dec 13, 2011 3.376 3.417 3.220 3.240 56,266,264 -0.09(-2.75%)
Dec 12, 2011 3.344 3.357 3.270 3.332 62,487,416 -0.08(-2.48%)
Dec 09, 2011 3.344 3.445 3.297 3.417 60,596,464 +0.05(+1.43%)
Dec 08, 2011 3.444 3.502 3.357 3.369 53,578,884 -0.11(-3.16%)
Dec 07, 2011 3.477 3.504 3.406 3.479 55,598,848 -0.02(-0.59%)
Dec 06, 2011 3.571 3.577 3.463 3.500 62,308,356 -0.05(-1.42%)
Dec 05, 2011 3.665 3.669 3.520 3.550 70,280,728 -0.06(-1.53%)
Dec 02, 2011 3.667 3.681 3.571 3.605 59,578,268 -0.02(-0.63%)
Dec 01, 2011 3.555 3.637 3.539 3.628 57,751,148 +0.04(+1.22%)
Nov 30, 2011 3.522 3.594 3.493 3.584 79,595,488 +0.17(+4.83%)
Nov 29, 2011 3.396 3.463 3.364 3.419 67,963,424 +0.02(+0.54%)
Nov 28, 2011 3.325 3.451 3.325 3.401 75,286,448 +0.18(+5.63%)
Nov 25, 2011 3.268 3.344 3.211 3.220 44,326,868 -0.09(-2.77%)
Nov 23, 2011 3.422 3.447 3.309 3.312 89,975,424 -0.15(-4.24%)
Nov 22, 2011 3.392 3.477 3.372 3.458 140,353,152 +0.10(+3.08%)
Nov 21, 2011 3.144 3.387 3.096 3.355 144,987,008 +0.16(+5.03%)
Nov 18, 2011 3.243 3.243 3.159 3.195 54,669,620 -0.03(-0.92%)
Nov 17, 2011 3.337 3.346 3.165 3.224 71,676,864 -0.12(-3.57%)
Nov 16, 2011 3.348 3.438 3.332 3.344 55,856,460 -0.07(-2.02%)
Nov 15, 2011 3.337 3.436 3.328 3.412 55,117,868 +0.04(+1.29%)
Nov 14, 2011 3.435 3.470 3.360 3.369 54,534,356 -0.07(-1.94%)
Nov 11, 2011 3.412 3.463 3.227 3.435 190,984,512 +0.12(+3.52%)
Nov 10, 2011 3.364 3.399 3.236 3.318 107,537,400 +0.03(+1.05%)
Nov 09, 2011 3.378 3.422 3.270 3.284 58,007,844 -0.17(-5.04%)
Nov 08, 2011 3.424 3.479 3.369 3.458 59,927,768 +0.08(+2.31%)
Nov 07, 2011 3.373 3.431 3.302 3.380 66,878,540 -0.02(-0.54%)
Nov 04, 2011 3.330 3.410 3.277 3.399 71,427,344 +0.04(+1.16%)
Nov 03, 2011 3.204 3.367 3.119 3.360 81,625,056 +0.19(+6.04%)
Nov 02, 2011 3.256 3.273 3.103 3.168 104,763,696 -0.06(-1.74%)
Nov 01, 2011 3.270 3.279 3.192 3.224 86,206,136 -0.17(-5.00%)
Oct 31, 2011 3.463 3.483 3.394 3.394 56,684,292 -0.18(-5.13%)
Oct 28, 2011 3.467 3.610 3.458 3.578 53,437,020 +0.08(+2.29%)
Oct 27, 2011 3.477 3.532 3.399 3.497 62,980,880 +0.14(+4.31%)
Oct 26, 2011 3.378 3.396 3.256 3.353 54,842,024 +0.04(+1.18%)
Oct 25, 2011 3.396 3.424 3.307 3.314 62,986,708 -0.13(-3.80%)
Oct 24, 2011 3.334 3.497 3.328 3.445 58,349,116 +0.12(+3.73%)
Oct 21, 2011 3.346 3.401 3.266 3.321 68,521,632 +0.02(+0.49%)
Oct 20, 2011 3.385 3.399 3.174 3.305 107,953,688 -0.17(-5.01%)
Oct 19, 2011 3.555 3.617 3.469 3.479 60,756,512 -0.07(-2.00%)
Oct 18, 2011 3.408 3.559 3.387 3.550 64,412,148 +0.12(+3.61%)
Oct 17, 2011 3.564 3.564 3.408 3.426 66,688,468 -0.18(-4.96%)
Oct 14, 2011 3.607 3.644 3.518 3.605 76,618,376 +0.06(+1.68%)
Oct 13, 2011 3.334 3.552 3.325 3.545 93,082,424 +0.19(+5.82%)
Oct 12, 2011 3.417 3.419 3.348 3.350 66,721,248 -0.00(-0.07%)
Oct 11, 2011 3.362 3.417 3.341 3.353 88,964,000 -0.04(-1.08%)
Oct 10, 2011 3.300 3.389 3.293 3.389 58,197,508 +0.14(+4.45%)
Oct 07, 2011 3.199 3.293 3.133 3.245 87,986,520 +0.06(+1.87%)
Oct 06, 2011 3.167 3.195 3.075 3.185 84,288,416 +0.12(+3.97%)
Oct 05, 2011 2.951 3.091 2.892 3.064 93,390,744 +0.11(+3.57%)
Oct 04, 2011 2.641 2.958 2.630 2.958 148,371,296 +0.25(+9.23%)
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.