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 (%)
Mar 31, 2016 8.980 9.000 8.838 8.908 37,986,224 -0.03(-0.36%)
Mar 30, 2016 8.880 9.062 8.875 8.940 37,669,896 +0.09(+1.05%)
Mar 29, 2016 8.670 8.867 8.650 8.848 26,180,164 +0.14(+1.61%)
Mar 28, 2016 8.605 8.745 8.595 8.707 26,538,800 +0.09(+1.02%)
Mar 24, 2016 8.530 8.620 8.620 8.620 24,495,600 +0.01(+0.15%)
Mar 23, 2016 8.500 8.670 8.463 8.607 42,900,528 +0.14(+1.71%)
Mar 22, 2016 8.450 8.521 8.357 8.463 24,200,664 -0.01(-0.18%)
Mar 21, 2016 8.377 8.480 8.287 8.477 33,777,356 +0.02(+0.30%)
Mar 18, 2016 8.303 8.562 8.250 8.453 54,551,208 +0.25(+3.02%)
Mar 17, 2016 8.245 8.285 8.093 8.205 35,367,836 -0.07(-0.85%)
Mar 16, 2016 7.975 8.303 7.938 8.275 36,364,232 +0.24(+2.99%)
Mar 15, 2016 8.033 8.085 7.895 8.035 22,621,680 -0.04(-0.50%)
Mar 14, 2016 8.018 8.107 7.980 8.075 19,031,472 +0.02(+0.25%)
Mar 11, 2016 8.037 8.057 7.942 8.055 27,739,944 +0.13(+1.70%)
Mar 10, 2016 7.980 8.025 7.760 7.920 28,608,308 -0.01(-0.16%)
Mar 09, 2016 8.008 8.019 7.830 7.933 22,278,412 -0.00(-0.06%)
Mar 08, 2016 8.002 8.050 7.911 7.938 27,493,912 -0.15(-1.82%)
Mar 07, 2016 8.092 8.148 7.979 8.085 24,021,580 -0.05(-0.65%)
Mar 04, 2016 8.225 8.232 8.075 8.137 17,530,536 -0.03(-0.31%)
Mar 03, 2016 8.225 8.260 8.053 8.162 30,195,352 -0.07(-0.88%)
Mar 02, 2016 8.143 8.265 8.127 8.235 23,383,332 +0.05(+0.58%)
Mar 01, 2016 7.860 8.188 7.848 8.188 34,860,848 +0.35(+4.43%)
Feb 29, 2016 7.902 8.005 7.835 7.840 32,334,204 -0.08(-1.01%)
Feb 26, 2016 8.010 8.029 7.840 7.920 36,196,292 -0.05(-0.66%)
Feb 25, 2016 7.985 8.012 7.830 7.973 34,961,068 +0.02(+0.22%)
Feb 24, 2016 7.867 7.967 7.650 7.955 33,683,620 +0.05(+0.70%)
Feb 23, 2016 7.817 7.973 7.780 7.900 36,934,120 +0.02(+0.25%)
Feb 22, 2016 7.720 7.968 7.705 7.880 44,966,368 +0.27(+3.55%)
Feb 19, 2016 7.470 7.678 7.412 7.610 52,562,928 +0.10(+1.33%)
Feb 18, 2016 7.482 7.744 7.475 7.510 106,864,624 +0.59(+8.60%)
Feb 17, 2016 6.832 6.980 6.805 6.915 76,941,160 +0.17(+2.48%)
Feb 16, 2016 6.525 6.758 6.505 6.747 48,511,292 +0.31(+4.90%)
Feb 12, 2016 6.425 6.433 6.433 6.433 34,081,600 +0.11(+1.70%)
Feb 11, 2016 6.195 6.390 6.195 6.325 34,014,540 -0.03(-0.51%)
Feb 10, 2016 6.412 6.598 6.322 6.357 33,579,920 -0.01(-0.24%)
Feb 09, 2016 6.230 6.553 6.200 6.372 42,537,200 +0.07(+1.07%)
Feb 08, 2016 6.508 6.540 6.213 6.305 60,881,980 -0.30(-4.58%)
Feb 05, 2016 7.005 7.082 6.588 6.607 60,042,740 -0.45(-6.31%)
Feb 04, 2016 7.060 7.213 6.982 7.053 34,813,800 +0.00(+0.04%)
Feb 03, 2016 7.070 7.101 6.888 7.050 32,677,404 +0.04(+0.50%)
Feb 02, 2016 7.250 7.287 6.965 7.015 34,190,840 -0.31(-4.23%)
Feb 01, 2016 7.315 7.362 7.253 7.325 28,987,596 +0.00(+0.03%)
Jan 29, 2016 7.072 7.336 7.045 7.322 31,050,488 +0.31(+4.42%)
Jan 28, 2016 7.147 7.173 6.895 7.013 27,677,804 -0.08(-1.09%)
Jan 27, 2016 7.165 7.186 6.954 7.090 23,167,512 -0.08(-1.18%)
Jan 26, 2016 7.120 7.204 7.046 7.175 22,796,728 +0.07(+0.99%)
Jan 25, 2016 7.110 7.191 7.089 7.105 27,072,812 -0.01(-0.11%)
Jan 22, 2016 7.082 7.160 7.067 7.112 25,801,248 +0.16(+2.34%)
Jan 21, 2016 6.945 7.058 6.803 6.950 48,145,688 +0.08(+1.16%)
Jan 20, 2016 6.702 6.957 6.612 6.870 48,117,828 +0.04(+0.55%)
Jan 19, 2016 6.918 7.112 6.804 6.832 45,376,948 +0.05(+0.81%)
Jan 15, 2016 6.880 6.777 6.777 6.777 84,145,200 -0.39(-5.44%)
Jan 14, 2016 7.165 7.250 6.955 7.168 60,023,156 -0.15(-2.02%)
Jan 13, 2016 7.603 7.652 7.308 7.315 48,166,728 -0.23(-3.05%)
Jan 12, 2016 7.553 7.655 7.492 7.545 46,933,252 +0.12(+1.68%)
Jan 11, 2016 7.415 7.473 7.287 7.420 40,938,380 +0.01(+0.17%)
Jan 08, 2016 7.668 7.675 7.391 7.407 39,847,128 -0.16(-2.15%)
Jan 07, 2016 7.685 7.738 7.470 7.570 64,518,540 -0.31(-3.96%)
Jan 06, 2016 8.088 8.125 7.790 7.883 44,920,880 -0.34(-4.13%)
Jan 05, 2016 8.245 8.360 8.125 8.223 48,971,024 +0.13(+1.61%)
Jan 04, 2016 8.072 8.137 8.010 8.092 35,802,428 -0.15(-1.79%)
Dec 31, 2015 8.335 8.240 8.240 8.240 14,852,800 -0.11(-1.29%)
Dec 30, 2015 8.412 8.485 8.345 8.348 18,022,080 -0.07(-0.86%)
Dec 29, 2015 8.290 8.445 8.268 8.420 20,364,988 +0.13(+1.63%)
Dec 28, 2015 8.205 8.285 8.090 8.285 14,202,812 -0.01(-0.09%)
Dec 24, 2015 8.240 8.293 8.293 8.293 5,244,800 +0.03(+0.35%)
Dec 23, 2015 8.245 8.296 8.230 8.264 12,251,756 +0.03(+0.38%)
Dec 22, 2015 8.250 8.315 8.182 8.232 12,994,276 +0.01(+0.11%)
Dec 21, 2015 8.123 8.232 8.050 8.224 28,421,492 +0.19(+2.35%)
Dec 18, 2015 8.110 8.193 8.025 8.035 39,589,696 -0.13(-1.62%)
Dec 17, 2015 8.305 8.390 8.162 8.168 25,416,176 -0.12(-1.51%)
Dec 16, 2015 8.260 8.320 8.190 8.293 23,624,564 +0.05(+0.61%)
Dec 15, 2015 8.235 8.300 8.190 8.242 30,729,416 +0.10(+1.23%)
Dec 14, 2015 8.130 8.188 8.046 8.143 27,631,780 +0.02(+0.25%)
Dec 11, 2015 8.162 8.220 8.105 8.123 22,732,152 -0.12(-1.49%)
Dec 10, 2015 8.203 8.290 8.175 8.245 23,651,508 +0.07(+0.83%)
Dec 09, 2015 8.387 8.438 8.092 8.178 37,267,484 -0.21(-2.53%)
Dec 08, 2015 8.175 8.425 8.123 8.390 31,448,132 +0.11(+1.36%)
Dec 07, 2015 8.435 8.435 8.252 8.277 33,351,624 -0.16(-1.90%)
Dec 04, 2015 8.107 8.453 8.107 8.438 45,875,696 +0.33(+4.07%)
Dec 03, 2015 8.190 8.268 8.068 8.107 24,665,020 -0.02(-0.22%)
Dec 02, 2015 8.200 8.285 8.107 8.125 29,422,076 -0.06(-0.76%)
Dec 01, 2015 8.000 8.195 7.997 8.188 40,949,732 +0.26(+3.25%)
Nov 30, 2015 7.855 7.965 7.848 7.930 32,675,028 +0.08(+1.05%)
Nov 27, 2015 7.798 7.872 7.758 7.848 8,700,808 +0.07(+0.84%)
Nov 25, 2015 7.777 7.782 7.782 7.782 13,830,000 -0.01(-0.13%)
Nov 24, 2015 7.730 7.860 7.695 7.793 19,542,768 +0.06(+0.81%)
Nov 23, 2015 7.912 7.912 7.701 7.730 24,255,004 -0.12(-1.50%)
Nov 20, 2015 7.838 7.893 7.790 7.848 23,974,348 +0.07(+0.87%)
Nov 19, 2015 7.785 7.857 7.722 7.780 25,406,012 +0.02(+0.29%)
Nov 18, 2015 7.603 7.768 7.519 7.758 35,019,420 +0.16(+2.07%)
Nov 17, 2015 7.620 7.665 7.568 7.600 25,704,652 +0.00(+0.00%)
Nov 16, 2015 7.548 7.605 7.487 7.600 34,424,152 +0.15(+2.01%)
Nov 13, 2015 7.607 7.640 7.412 7.450 29,294,004 -0.15(-1.97%)
Nov 12, 2015 7.610 7.680 7.567 7.600 29,106,388 -0.03(-0.36%)
Nov 11, 2015 7.707 7.763 7.600 7.628 62,012,628 -0.07(-0.97%)
Nov 10, 2015 7.750 7.793 7.538 7.702 55,225,568 -0.15(-1.91%)
Nov 09, 2015 7.810 7.875 7.742 7.853 49,256,344 -0.04(-0.44%)
Nov 06, 2015 7.612 7.985 7.455 7.888 117,227,104 +0.96(+13.86%)
Nov 05, 2015 7.043 7.061 6.907 6.928 47,795,184 -0.08(-1.14%)
Nov 04, 2015 7.105 7.157 6.975 7.008 44,226,084 -0.12(-1.65%)
Nov 03, 2015 7.133 7.173 7.045 7.125 37,676,920 -0.05(-0.70%)
Nov 02, 2015 7.115 7.183 7.072 7.175 19,008,788 +0.08(+1.16%)
Oct 30, 2015 6.995 7.143 6.942 7.093 30,115,860 +0.17(+2.49%)
Oct 29, 2015 7.053 7.125 6.907 6.920 32,716,708 -0.25(-3.45%)
Oct 28, 2015 7.155 7.168 7.053 7.168 21,703,408 +0.06(+0.81%)
Oct 27, 2015 7.080 7.154 7.075 7.110 20,826,712 -0.00(-0.07%)
Oct 26, 2015 7.152 7.170 7.050 7.115 24,743,740 -0.03(-0.45%)
Oct 23, 2015 7.162 7.195 7.055 7.147 38,177,428 +0.05(+0.67%)
Oct 22, 2015 6.933 7.122 6.923 7.100 30,678,940 +0.25(+3.61%)
Oct 21, 2015 6.985 7.027 6.840 6.853 38,664,896 -0.09(-1.30%)
Oct 20, 2015 6.923 6.975 6.870 6.942 26,480,136 -0.01(-0.14%)
Oct 19, 2015 6.987 7.019 6.872 6.952 29,471,120 -0.01(-0.18%)
Oct 16, 2015 6.880 7.030 6.862 6.965 44,839,588 +0.11(+1.57%)
Oct 15, 2015 6.853 6.997 6.782 6.857 52,604,604 +0.02(+0.26%)
Oct 14, 2015 6.607 6.946 6.600 6.840 61,219,024 +0.24(+3.64%)
Oct 13, 2015 6.535 6.639 6.513 6.600 29,844,284 +0.01(+0.19%)
Oct 12, 2015 6.525 6.625 6.476 6.588 22,758,908 +0.07(+1.07%)
Oct 09, 2015 6.508 6.570 6.395 6.518 42,324,840 -0.03(-0.38%)
Oct 08, 2015 6.478 6.560 6.367 6.543 46,003,064 +0.04(+0.58%)
Oct 07, 2015 6.452 6.570 6.348 6.505 31,015,196 +0.07(+1.05%)
Oct 06, 2015 6.287 6.465 6.263 6.438 45,442,104 +0.08(+1.30%)
Oct 05, 2015 6.240 6.433 6.207 6.355 48,202,284 +0.16(+2.50%)
Oct 02, 2015 6.010 6.200 5.947 6.200 38,614,556 +0.16(+2.61%)
Oct 01, 2015 6.162 6.180 5.867 6.043 48,929,708 -0.12(-1.95%)
Sep 30, 2015 5.982 6.170 5.947 6.162 55,637,964 +0.23(+3.96%)
Sep 29, 2015 5.888 5.938 5.805 5.928 38,073,092 +0.10(+1.76%)
Sep 28, 2015 5.902 5.939 5.787 5.825 39,558,244 -0.08(-1.31%)
Sep 25, 2015 5.933 6.018 5.845 5.902 36,969,072 +0.04(+0.73%)
Sep 24, 2015 5.715 5.920 5.628 5.860 38,242,924 +0.11(+1.91%)
Sep 23, 2015 5.728 5.785 5.705 5.750 16,163,396 +0.03(+0.48%)
Sep 22, 2015 5.755 5.795 5.691 5.723 22,835,692 -0.16(-2.72%)
Sep 21, 2015 5.830 5.895 5.800 5.883 28,186,464 +0.06(+1.03%)
Sep 18, 2015 5.747 5.872 5.713 5.822 32,641,020 -0.00(-0.09%)
Sep 17, 2015 5.875 5.928 5.815 5.827 26,865,476 +0.05(+0.91%)
Sep 16, 2015 5.725 5.808 5.681 5.775 17,350,736 +0.04(+0.70%)
Sep 15, 2015 5.675 5.765 5.657 5.735 32,797,648 +0.06(+1.10%)
Sep 14, 2015 5.690 5.707 5.643 5.673 19,246,544 +0.01(+0.18%)
Sep 11, 2015 5.582 5.700 5.559 5.662 30,158,432 +0.02(+0.31%)
Sep 10, 2015 5.525 5.715 5.499 5.645 35,707,584 +0.09(+1.57%)
Sep 09, 2015 5.688 5.735 5.545 5.558 28,938,596 -0.11(-1.98%)
Sep 08, 2015 5.570 5.692 5.548 5.670 23,841,672 +0.23(+4.28%)
Sep 04, 2015 5.473 5.438 5.438 5.438 28,797,200 -0.13(-2.33%)
Sep 03, 2015 5.635 5.662 5.558 5.567 26,255,752 +0.01(+0.27%)
Sep 02, 2015 5.537 5.555 5.445 5.553 34,404,260 +0.16(+3.01%)
Sep 01, 2015 5.457 5.550 5.350 5.390 35,340,880 -0.23(-4.09%)
Aug 31, 2015 5.655 5.695 5.596 5.620 21,935,240 -0.06(-1.10%)
Aug 28, 2015 5.657 5.718 5.616 5.683 32,094,528 +0.03(+0.44%)
Aug 27, 2015 5.510 5.660 5.478 5.657 46,376,332 +0.21(+3.76%)
Aug 26, 2015 5.235 5.457 5.195 5.452 61,483,712 +0.38(+7.54%)
Aug 25, 2015 5.405 5.425 5.075 5.070 62,266,012 -0.11(-2.08%)
Aug 24, 2015 5.067 5.457 5.000 5.178 68,221,296 -0.19(-3.54%)
Aug 21, 2015 5.500 5.593 5.362 5.367 38,266,556 -0.17(-3.11%)
Aug 20, 2015 5.683 5.710 5.513 5.540 42,693,316 -0.21(-3.61%)
Aug 19, 2015 5.763 5.826 5.685 5.747 24,927,368 -0.02(-0.39%)
Aug 18, 2015 5.805 5.845 5.728 5.770 28,708,220 -0.08(-1.33%)
Aug 17, 2015 5.875 5.875 5.775 5.848 27,387,492 -0.04(-0.64%)
Aug 14, 2015 5.875 5.920 5.840 5.885 21,465,044 +0.00(+0.09%)
Aug 13, 2015 5.938 5.950 5.865 5.880 27,688,584 -0.05(-0.84%)
Aug 12, 2015 5.820 5.973 5.820 5.930 38,408,048 +0.01(+0.25%)
Aug 11, 2015 5.857 5.973 5.857 5.915 43,496,836 -0.03(-0.50%)
Aug 10, 2015 5.705 5.987 5.670 5.945 66,225,744 +0.20(+3.48%)
Aug 07, 2015 5.615 5.843 5.470 5.745 140,524,688 +0.63(+12.37%)
Aug 06, 2015 5.133 5.170 5.027 5.112 65,426,652 -0.03(-0.63%)
Aug 05, 2015 5.218 5.223 5.134 5.145 23,462,568 +0.05(+1.03%)
Aug 04, 2015 5.055 5.107 5.035 5.093 26,006,856 +0.02(+0.39%)
Aug 03, 2015 5.027 5.077 4.963 5.072 39,713,112 +0.08(+1.70%)
Jul 31, 2015 5.025 5.027 4.957 4.987 21,836,844 -0.02(-0.35%)
Jul 30, 2015 4.980 5.055 4.980 5.005 19,017,916 +0.01(+0.25%)
Jul 29, 2015 4.923 5.032 4.902 4.992 23,263,732 +0.06(+1.22%)
Jul 28, 2015 4.840 4.965 4.790 4.933 19,830,932 +0.11(+2.18%)
Jul 27, 2015 4.812 4.883 4.772 4.827 19,242,080 -0.03(-0.57%)
Jul 24, 2015 4.947 4.952 4.835 4.855 18,884,396 -0.06(-1.17%)
Jul 23, 2015 4.862 4.985 4.853 4.912 16,991,488 +0.06(+1.26%)
Jul 22, 2015 4.912 4.912 4.793 4.851 35,647,076 -0.10(-1.95%)
Jul 21, 2015 4.915 5.018 4.915 4.947 14,972,000 +0.02(+0.46%)
Jul 20, 2015 5.018 5.037 4.912 4.925 18,840,636 -0.09(-1.84%)
Jul 17, 2015 5.030 5.035 4.952 5.018 22,037,232 -0.03(-0.59%)
Jul 16, 2015 4.968 5.048 4.950 5.048 28,289,164 +0.11(+2.23%)
Jul 15, 2015 4.960 4.992 4.893 4.938 26,569,392 -0.04(-0.70%)
Jul 14, 2015 4.978 4.981 4.907 4.973 24,921,716 +0.00(+0.05%)
Jul 13, 2015 4.987 4.997 4.936 4.970 21,247,164 +0.03(+0.66%)
Jul 10, 2015 4.915 4.982 4.902 4.938 21,670,868 +0.08(+1.75%)
Jul 09, 2015 4.990 5.013 4.823 4.853 35,758,980 -0.06(-1.22%)
Jul 08, 2015 4.920 4.950 4.872 4.912 33,249,148 -0.04(-0.71%)
Jul 07, 2015 5.013 5.032 4.790 4.947 59,424,908 -0.10(-1.88%)
Jul 06, 2015 5.062 5.133 5.004 5.043 21,476,852 -0.06(-1.22%)
Jul 02, 2015 5.098 5.105 5.105 5.105 14,576,400 +0.01(+0.10%)
Jul 01, 2015 5.152 5.225 5.055 5.100 30,292,004 +0.07(+1.44%)
Jun 30, 2015 5.060 5.082 4.992 5.027 31,591,428 -0.00(-0.05%)
Jun 29, 2015 5.125 5.178 5.022 5.030 39,172,384 -0.15(-2.99%)
Jun 26, 2015 5.250 5.293 5.162 5.185 42,129,492 -0.11(-2.03%)
Jun 25, 2015 5.253 5.325 5.253 5.293 35,042,988 +0.04(+0.76%)
Jun 24, 2015 5.298 5.325 5.228 5.253 25,336,416 -0.05(-0.99%)
Jun 23, 2015 5.455 5.492 5.263 5.305 41,404,908 -0.14(-2.55%)
Jun 22, 2015 5.478 5.508 5.362 5.444 51,416,916 -0.02(-0.43%)
Jun 19, 2015 5.485 5.508 5.418 5.468 35,565,708 -0.02(-0.32%)
Jun 18, 2015 5.440 5.520 5.425 5.485 29,940,360 +0.09(+1.67%)
Jun 17, 2015 5.330 5.425 5.317 5.395 23,353,792 +0.06(+1.17%)
Jun 16, 2015 5.258 5.340 5.205 5.332 25,689,012 +0.06(+1.23%)
Jun 15, 2015 5.250 5.291 5.212 5.268 30,654,692 -0.01(-0.19%)
Jun 12, 2015 5.390 5.423 5.265 5.277 32,372,656 -0.15(-2.72%)
Jun 11, 2015 5.367 5.463 5.367 5.425 28,305,184 +0.06(+1.07%)
Jun 10, 2015 5.400 5.435 5.338 5.367 52,944,104 -0.10(-1.78%)
Jun 09, 2015 5.442 5.505 5.438 5.465 25,687,528 +0.03(+0.51%)
Jun 08, 2015 5.548 5.585 5.375 5.438 34,281,204 -0.13(-2.29%)
Jun 05, 2015 5.505 5.590 5.447 5.565 31,332,004 +0.04(+0.77%)
Jun 04, 2015 5.393 5.540 5.393 5.522 32,371,060 +0.10(+1.80%)
Jun 03, 2015 5.500 5.543 5.415 5.425 25,066,368 -0.06(-1.07%)
Jun 02, 2015 5.560 5.590 5.480 5.484 22,429,928 -0.11(-1.99%)
Jun 01, 2015 5.567 5.650 5.532 5.595 37,265,216 +0.06(+1.13%)
May 29, 2015 5.535 5.570 5.525 5.532 33,516,976 -0.00(-0.05%)
May 28, 2015 5.460 5.553 5.460 5.535 32,765,724 +0.08(+1.37%)
May 27, 2015 5.218 5.484 5.200 5.460 43,232,884 +0.28(+5.35%)
May 26, 2015 5.190 5.225 5.144 5.183 25,973,108 -0.03(-0.62%)
May 22, 2015 5.235 5.215 5.215 5.215 21,259,200 -0.01(-0.14%)
May 21, 2015 5.263 5.285 5.218 5.223 23,969,000 -0.04(-0.71%)
May 20, 2015 5.263 5.325 5.255 5.260 19,682,136 +0.00(+0.00%)
May 19, 2015 5.300 5.317 5.250 5.260 25,380,888 -0.06(-1.08%)
May 18, 2015 5.312 5.350 5.287 5.317 32,497,168 -0.01(-0.14%)
May 15, 2015 5.345 5.370 5.293 5.325 21,582,476 +0.00(+0.05%)
May 14, 2015 5.253 5.350 5.240 5.322 29,305,060 +0.08(+1.62%)
May 13, 2015 5.245 5.285 5.188 5.237 30,852,280 +0.03(+0.58%)
May 12, 2015 5.120 5.250 5.117 5.207 38,879,976 +0.05(+0.97%)
May 11, 2015 5.135 5.210 5.095 5.157 54,413,776 -0.05(-0.94%)
May 08, 2015 5.253 5.460 5.122 5.206 114,655,112 -0.42(-7.40%)
May 07, 2015 5.503 5.640 5.485 5.622 53,432,708 +0.10(+1.76%)
May 06, 2015 5.537 5.585 5.452 5.525 31,645,140 +0.02(+0.32%)
May 05, 2015 5.633 5.640 5.482 5.508 29,292,780 -0.14(-2.57%)
May 04, 2015 5.683 5.720 5.635 5.652 20,072,096 -0.04(-0.62%)
May 01, 2015 5.595 5.705 5.570 5.688 25,696,740 +0.14(+2.50%)
Apr 30, 2015 5.508 5.576 5.495 5.549 21,884,332 +0.01(+0.25%)
Apr 29, 2015 5.537 5.593 5.513 5.535 19,515,676 -0.04(-0.74%)
Apr 28, 2015 5.540 5.596 5.487 5.576 23,448,424 +0.03(+0.47%)
Apr 27, 2015 5.525 5.647 5.478 5.550 24,845,424 +0.04(+0.77%)
Apr 24, 2015 5.553 5.555 5.445 5.508 24,095,888 -0.05(-0.86%)
Apr 23, 2015 5.475 5.607 5.412 5.555 25,937,876 -0.02(-0.40%)
Apr 22, 2015 5.548 5.585 5.463 5.577 20,741,924 +0.06(+1.16%)
Apr 21, 2015 5.590 5.590 5.487 5.514 23,045,460 -0.01(-0.16%)
Apr 20, 2015 5.575 5.610 5.513 5.522 23,162,324 -0.03(-0.50%)
Apr 17, 2015 5.505 5.605 5.503 5.550 29,363,668 -0.07(-1.29%)
Apr 16, 2015 5.625 5.673 5.582 5.622 15,528,232 -0.04(-0.62%)
Apr 15, 2015 5.605 5.695 5.577 5.657 24,355,780 +0.07(+1.21%)
Apr 14, 2015 5.615 5.638 5.536 5.590 22,024,208 -0.05(-0.84%)
Apr 13, 2015 5.678 5.710 5.612 5.638 23,671,224 -0.05(-0.92%)
Apr 10, 2015 5.638 5.692 5.617 5.690 25,872,876 +0.06(+1.04%)
Apr 09, 2015 5.463 5.650 5.460 5.631 37,943,308 +0.13(+2.29%)
Apr 08, 2015 5.470 5.525 5.418 5.505 36,643,144 +0.04(+0.73%)
Apr 07, 2015 5.418 5.522 5.388 5.465 41,396,276 +0.05(+0.90%)
Apr 06, 2015 5.242 5.435 5.188 5.416 51,586,336 +0.15(+2.87%)
Apr 02, 2015 5.282 5.265 5.265 5.265 19,220,400 +0.01(+0.24%)
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.