Skip to main content

NVIDIA Corp (NQ: NVDA )

178.09 -3.68 (-2.02%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.080 4.110 4.025 4.050 39,341,592 -0.05(-1.22%)
Feb 25, 2010 4.043 4.110 3.940 4.100 57,696,884 -0.04(-0.91%)
Feb 24, 2010 4.088 4.178 4.075 4.138 44,586,636 +0.08(+2.10%)
Feb 23, 2010 4.165 4.183 4.010 4.053 48,977,596 -0.10(-2.41%)
Feb 22, 2010 4.162 4.225 4.125 4.152 45,808,220 +0.01(+0.18%)
Feb 19, 2010 4.150 4.195 4.125 4.145 51,062,448 -0.02(-0.54%)
Feb 18, 2010 4.215 4.237 4.053 4.168 151,550,720 -0.29(-6.56%)
Feb 17, 2010 4.473 4.475 4.331 4.460 87,481,648 +0.04(+0.96%)
Feb 16, 2010 4.395 4.435 4.343 4.418 45,702,164 +0.08(+1.84%)
Feb 12, 2010 4.250 4.338 4.338 4.338 78,021,200 +0.06(+1.34%)
Feb 11, 2010 4.157 4.325 4.128 4.280 69,597,808 +0.19(+4.58%)
Feb 10, 2010 4.040 4.130 4.013 4.093 53,582,440 +0.08(+1.93%)
Feb 09, 2010 4.112 4.133 3.975 4.015 93,014,144 -0.03(-0.80%)
Feb 08, 2010 4.043 4.145 3.968 4.048 44,515,644 -0.01(-0.18%)
Feb 05, 2010 3.970 4.065 3.900 4.055 60,485,288 +0.08(+2.01%)
Feb 04, 2010 4.183 4.183 3.930 3.975 77,878,944 -0.24(-5.81%)
Feb 03, 2010 4.147 4.237 4.128 4.220 56,229,472 +0.04(+0.84%)
Feb 02, 2010 4.128 4.237 4.115 4.185 84,981,200 +0.04(+1.03%)
Feb 01, 2010 3.862 4.150 3.830 4.143 94,864,456 +0.29(+7.67%)
Jan 29, 2010 4.067 4.112 3.788 3.848 77,470,768 -0.17(-4.35%)
Jan 28, 2010 4.195 4.210 3.965 4.022 68,776,144 -0.14(-3.36%)
Jan 27, 2010 4.050 4.178 4.005 4.162 81,250,336 +0.11(+2.71%)
Jan 26, 2010 4.165 4.192 4.050 4.053 71,463,280 -0.13(-3.17%)
Jan 25, 2010 4.183 4.265 4.152 4.185 64,367,356 +0.07(+1.70%)
Jan 22, 2010 4.213 4.290 4.090 4.115 106,798,280 -0.15(-3.46%)
Jan 21, 2010 4.338 4.415 4.223 4.263 60,863,140 -0.08(-1.76%)
Jan 20, 2010 4.303 4.357 4.245 4.339 71,972,608 -0.02(-0.43%)
Jan 19, 2010 4.245 4.385 4.232 4.357 54,533,384 +0.08(+1.87%)
Jan 15, 2010 4.375 4.277 4.277 4.277 81,819,200 -0.13(-2.95%)
Jan 14, 2010 4.423 4.455 4.332 4.407 60,852,328 -0.07(-1.56%)
Jan 13, 2010 4.447 4.492 4.275 4.478 50,886,712 +0.06(+1.36%)
Jan 12, 2010 4.505 4.522 4.322 4.418 62,742,684 -0.15(-3.39%)
Jan 11, 2010 4.662 4.683 4.508 4.572 55,660,956 -0.07(-1.40%)
Jan 08, 2010 4.590 4.671 4.562 4.638 47,817,596 +0.01(+0.22%)
Jan 07, 2010 4.695 4.715 4.593 4.628 54,778,984 -0.09(-1.96%)
Jan 06, 2010 4.688 4.730 4.643 4.720 64,467,868 +0.03(+0.64%)
Jan 05, 2010 4.605 4.740 4.605 4.690 72,864,456 +0.07(+1.46%)
Jan 04, 2010 4.628 4.655 4.527 4.622 80,020,352 -0.05(-1.02%)
Dec 31, 2009 4.678 4.670 4.670 4.670 70,034,000 +0.00(+0.05%)
Dec 30, 2009 4.548 4.695 4.515 4.668 70,406,240 +0.16(+3.61%)
Dec 29, 2009 4.435 4.518 4.425 4.505 47,585,032 +0.05(+1.24%)
Dec 28, 2009 4.515 4.555 4.405 4.450 46,522,648 -0.07(-1.60%)
Dec 24, 2009 4.545 4.553 4.505 4.522 13,681,200 -0.01(-0.22%)
Dec 23, 2009 4.513 4.545 4.455 4.532 44,223,484 +0.06(+1.40%)
Dec 22, 2009 4.355 4.515 4.350 4.470 79,304,376 +0.11(+2.64%)
Dec 21, 2009 4.230 4.372 4.225 4.355 42,778,876 +0.15(+3.57%)
Dec 18, 2009 4.242 4.258 4.155 4.205 81,307,424 -0.00(-0.06%)
Dec 17, 2009 4.240 4.370 4.145 4.207 101,612,912 -0.02(-0.47%)
Dec 16, 2009 4.053 4.272 4.030 4.228 168,341,568 +0.31(+8.05%)
Dec 15, 2009 3.890 3.978 3.880 3.913 44,615,020 -0.00(-0.13%)
Dec 14, 2009 3.910 3.930 3.815 3.917 40,548,796 +0.11(+3.02%)
Dec 11, 2009 3.885 3.890 3.792 3.803 41,689,072 -0.05(-1.30%)
Dec 10, 2009 3.950 3.975 3.840 3.853 41,700,832 -0.07(-1.78%)
Dec 09, 2009 3.868 3.951 3.830 3.922 67,158,720 +0.09(+2.48%)
Dec 08, 2009 3.958 3.975 3.805 3.828 107,551,080 -0.19(-4.85%)
Dec 07, 2009 3.962 4.112 3.775 4.022 273,131,808 +0.46(+12.83%)
Dec 04, 2009 3.522 3.580 3.467 3.565 82,456,208 +0.11(+3.11%)
Dec 03, 2009 3.470 3.533 3.453 3.458 66,003,304 +0.03(+0.80%)
Dec 02, 2009 3.337 3.438 3.317 3.430 60,233,648 +0.10(+3.00%)
Dec 01, 2009 3.283 3.368 3.265 3.330 46,193,244 +0.06(+1.99%)
Nov 30, 2009 3.210 3.268 3.175 3.265 50,983,548 +0.07(+2.11%)
Nov 27, 2009 3.150 3.235 3.132 3.197 27,993,156 -0.07(-2.14%)
Nov 25, 2009 3.268 3.312 3.244 3.268 44,194,708 +0.04(+1.16%)
Nov 24, 2009 3.235 3.257 3.178 3.230 41,854,592 -0.02(-0.62%)
Nov 23, 2009 3.272 3.332 3.235 3.250 39,092,068 +0.02(+0.78%)
Nov 20, 2009 3.170 3.240 3.163 3.225 42,692,424 -0.02(-0.62%)
Nov 19, 2009 3.308 3.308 3.185 3.245 83,383,728 -0.13(-3.99%)
Nov 18, 2009 3.400 3.413 3.322 3.380 45,551,560 -0.05(-1.53%)
Nov 17, 2009 3.439 3.439 3.368 3.433 35,012,128 -0.00(-0.15%)
Nov 16, 2009 3.420 3.478 3.402 3.438 40,281,548 +0.05(+1.40%)
Nov 13, 2009 3.380 3.408 3.348 3.390 38,852,328 +0.02(+0.74%)
Nov 12, 2009 3.405 3.462 3.355 3.365 50,582,128 -0.01(-0.30%)
Nov 11, 2009 3.337 3.455 3.332 3.375 87,151,120 +0.09(+2.82%)
Nov 10, 2009 3.377 3.377 3.240 3.283 78,146,928 -0.08(-2.45%)
Nov 09, 2009 3.335 3.413 3.333 3.365 81,812,208 +0.08(+2.28%)
Nov 06, 2009 3.260 3.357 3.220 3.290 164,111,008 +0.22(+7.25%)
Nov 05, 2009 3.030 3.098 3.020 3.067 95,074,688 +0.07(+2.42%)
Nov 04, 2009 3.025 3.058 2.982 2.995 91,683,984 -0.01(-0.25%)
Nov 03, 2009 2.920 3.018 2.890 3.002 87,647,008 -0.02(-0.50%)
Nov 02, 2009 2.985 3.083 2.933 3.018 59,313,268 +0.03(+0.92%)
Oct 30, 2009 3.123 3.134 2.975 2.990 60,414,152 -0.15(-4.70%)
Oct 29, 2009 3.053 3.152 3.025 3.138 63,709,812 +0.13(+4.41%)
Oct 28, 2009 3.065 3.134 2.990 3.005 77,363,312 -0.13(-4.15%)
Oct 27, 2009 3.230 3.277 3.103 3.135 59,183,684 -0.11(-3.39%)
Oct 26, 2009 3.312 3.362 3.228 3.245 48,165,064 -0.04(-1.29%)
Oct 23, 2009 3.292 3.413 3.268 3.288 42,957,132 -0.08(-2.38%)
Oct 22, 2009 3.328 3.385 3.270 3.368 37,933,152 +0.02(+0.67%)
Oct 21, 2009 3.415 3.467 3.328 3.345 50,395,292 -0.08(-2.41%)
Oct 20, 2009 3.415 3.507 3.400 3.428 66,018,000 +0.00(+0.07%)
Oct 19, 2009 3.333 3.453 3.305 3.425 69,558,696 +0.12(+3.63%)
Oct 16, 2009 3.340 3.350 3.245 3.305 101,892,416 -0.08(-2.29%)
Oct 15, 2009 3.480 3.513 3.360 3.382 109,219,536 -0.10(-2.94%)
Oct 14, 2009 3.625 3.625 3.467 3.485 109,977,856 -0.01(-0.14%)
Oct 13, 2009 3.522 3.562 3.458 3.490 60,146,500 -0.01(-0.36%)
Oct 12, 2009 3.533 3.570 3.480 3.502 49,900,480 -0.04(-1.13%)
Oct 09, 2009 3.478 3.547 3.473 3.542 61,859,612 +0.04(+1.29%)
Oct 08, 2009 3.495 3.505 3.373 3.498 124,153,584 +0.02(+0.65%)
Oct 07, 2009 3.478 3.515 3.438 3.475 45,923,184 -0.03(-0.79%)
Oct 06, 2009 3.487 3.562 3.462 3.502 76,126,840 +0.06(+1.67%)
Oct 05, 2009 3.500 3.513 3.385 3.445 75,427,504 -0.02(-0.51%)
Oct 02, 2009 3.455 3.538 3.435 3.462 61,247,588 -0.03(-0.79%)
Oct 01, 2009 3.745 3.745 3.487 3.490 99,900,512 -0.27(-7.12%)
Sep 30, 2009 3.715 3.803 3.632 3.757 86,628,912 +0.12(+3.23%)
Sep 29, 2009 3.730 3.775 3.632 3.640 47,100,500 -0.07(-1.82%)
Sep 28, 2009 3.638 3.800 3.638 3.708 46,770,600 +0.08(+2.28%)
Sep 25, 2009 3.665 3.683 3.598 3.625 37,757,824 -0.06(-1.63%)
Sep 24, 2009 3.797 3.797 3.672 3.685 55,287,512 -0.05(-1.34%)
Sep 23, 2009 3.817 3.850 3.730 3.735 47,893,608 -0.06(-1.58%)
Sep 22, 2009 3.815 3.837 3.765 3.795 36,138,452 +0.01(+0.20%)
Sep 21, 2009 3.760 3.853 3.728 3.788 58,877,604 -0.02(-0.46%)
Sep 18, 2009 3.848 3.875 3.775 3.805 60,474,084 -0.00(-0.13%)
Sep 17, 2009 3.975 3.975 3.742 3.810 92,312,096 -0.17(-4.39%)
Sep 16, 2009 4.085 4.093 3.925 3.985 70,312,400 -0.11(-2.69%)
Sep 15, 2009 4.050 4.145 4.013 4.095 54,613,492 +0.08(+2.06%)
Sep 14, 2009 4.020 4.053 3.978 4.013 49,051,268 -0.07(-1.64%)
Sep 11, 2009 4.107 4.122 4.050 4.080 71,281,808 -0.04(-0.92%)
Sep 10, 2009 4.003 4.122 3.958 4.117 60,795,036 +0.13(+3.20%)
Sep 09, 2009 3.875 3.998 3.820 3.990 57,141,896 +0.11(+2.77%)
Sep 08, 2009 3.805 3.882 3.775 3.882 54,970,852 +0.10(+2.78%)
Sep 04, 2009 3.627 3.803 3.627 3.777 51,307,604 +0.13(+3.71%)
Sep 03, 2009 3.558 3.647 3.547 3.643 53,401,928 +0.08(+2.39%)
Sep 02, 2009 3.513 3.592 3.493 3.558 40,465,260 +0.05(+1.43%)
Sep 01, 2009 3.627 3.730 3.487 3.507 73,685,264 -0.12(-3.37%)
Aug 31, 2009 3.640 3.658 3.583 3.630 43,179,328 -0.05(-1.43%)
Aug 28, 2009 3.598 3.757 3.592 3.683 88,398,864 +0.18(+5.14%)
Aug 27, 2009 3.470 3.518 3.433 3.502 55,106,824 +0.05(+1.37%)
Aug 26, 2009 3.408 3.462 3.395 3.455 43,430,624 +0.04(+1.17%)
Aug 25, 2009 3.402 3.450 3.345 3.415 44,408,640 +0.03(+0.89%)
Aug 24, 2009 3.462 3.500 3.365 3.385 46,145,608 -0.10(-2.80%)
Aug 21, 2009 3.453 3.487 3.382 3.482 60,743,316 +0.06(+1.68%)
Aug 20, 2009 3.280 3.440 3.273 3.425 81,984,472 +0.13(+3.95%)
Aug 19, 2009 3.283 3.315 3.250 3.295 55,299,320 -0.04(-1.13%)
Aug 18, 2009 3.215 3.370 3.212 3.333 63,619,996 +0.12(+3.65%)
Aug 17, 2009 3.252 3.263 3.180 3.215 46,503,004 -0.14(-4.17%)
Aug 14, 2009 3.453 3.458 3.310 3.355 42,715,960 -0.10(-2.96%)
Aug 13, 2009 3.382 3.470 3.322 3.458 56,402,792 +0.10(+2.98%)
Aug 12, 2009 3.240 3.393 3.237 3.357 63,493,960 +0.12(+3.71%)
Aug 11, 2009 3.292 3.342 3.220 3.237 48,188,032 -0.08(-2.34%)
Aug 10, 2009 3.453 3.502 3.295 3.315 69,330,120 -0.11(-3.28%)
Aug 07, 2009 3.458 3.558 3.380 3.428 140,189,760 +0.15(+4.50%)
Aug 06, 2009 3.362 3.422 3.261 3.280 95,455,896 -0.07(-2.09%)
Aug 05, 2009 3.322 3.375 3.283 3.350 61,072,440 +0.01(+0.22%)
Aug 04, 2009 3.263 3.400 3.257 3.342 69,519,824 +0.02(+0.68%)
Aug 03, 2009 3.310 3.357 3.248 3.320 47,189,832 +0.09(+2.71%)
Jul 31, 2009 3.220 3.277 3.145 3.232 54,155,892 +0.01(+0.39%)
Jul 30, 2009 3.250 3.292 3.192 3.220 46,844,064 +0.03(+0.78%)
Jul 29, 2009 3.223 3.243 3.163 3.195 37,397,056 -0.06(-1.99%)
Jul 28, 2009 3.232 3.295 3.205 3.260 56,317,700 +0.00(+0.15%)
Jul 27, 2009 3.252 3.303 3.180 3.255 67,748,128 +0.01(+0.46%)
Jul 24, 2009 3.150 3.250 3.130 3.240 65,064,956 -0.01(-0.31%)
Jul 23, 2009 3.072 3.260 3.040 3.250 104,611,872 +0.18(+5.95%)
Jul 22, 2009 2.933 3.095 2.913 3.067 60,090,428 +0.07(+2.51%)
Jul 21, 2009 3.047 3.060 2.922 2.993 94,129,264 -0.06(-2.05%)
Jul 20, 2009 3.042 3.087 3.002 3.055 78,275,440 +0.04(+1.24%)
Jul 17, 2009 2.933 3.027 2.902 3.018 85,039,432 +0.08(+2.90%)
Jul 16, 2009 2.817 2.942 2.803 2.933 95,207,392 +0.15(+5.20%)
Jul 15, 2009 2.775 2.842 2.750 2.788 102,276,768 +0.11(+4.11%)
Jul 14, 2009 2.643 2.688 2.612 2.678 45,253,888 +0.06(+2.10%)
Jul 13, 2009 2.560 2.645 2.487 2.623 55,528,460 +0.03(+1.16%)
Jul 10, 2009 2.583 2.610 2.527 2.592 52,000,568 +0.01(+0.39%)
Jul 09, 2009 2.570 2.625 2.562 2.583 71,456,176 +0.06(+2.18%)
Jul 08, 2009 2.538 2.545 2.428 2.527 120,585,920 +0.00(+0.20%)
Jul 07, 2009 2.647 2.662 2.515 2.522 107,299,488 -0.12(-4.36%)
Jul 06, 2009 2.723 2.725 2.592 2.638 75,245,280 -0.09(-3.21%)
Jul 02, 2009 2.743 2.777 2.688 2.725 55,236,556 -0.11(-3.88%)
Jul 01, 2009 2.840 2.873 2.788 2.835 69,641,832 +0.01(+0.44%)
Jun 30, 2009 2.882 2.922 2.770 2.822 58,984,092 -0.07(-2.42%)
Jun 29, 2009 2.900 2.945 2.862 2.893 51,005,556 +0.00(+0.00%)
Jun 26, 2009 2.842 2.902 2.817 2.893 51,396,800 +0.04(+1.31%)
Jun 25, 2009 2.805 2.860 2.660 2.855 87,044,208 +0.14(+5.25%)
Jun 24, 2009 2.658 2.775 2.658 2.712 51,509,208 +0.09(+3.33%)
Jun 23, 2009 2.663 2.667 2.521 2.625 58,976,348 -0.01(-0.47%)
Jun 22, 2009 2.805 2.805 2.627 2.638 57,486,016 -0.16(-5.64%)
Jun 19, 2009 2.792 2.864 2.757 2.795 74,756,344 +0.03(+1.08%)
Jun 18, 2009 2.810 2.862 2.734 2.765 56,637,280 -0.05(-1.95%)
Jun 17, 2009 2.795 2.848 2.688 2.820 79,901,248 +0.07(+2.45%)
Jun 16, 2009 2.830 2.865 2.712 2.752 59,491,164 -0.08(-2.74%)
Jun 15, 2009 2.825 2.862 2.780 2.830 44,516,368 -0.05(-1.65%)
Jun 12, 2009 2.850 2.888 2.785 2.877 59,499,836 -0.02(-0.52%)
Jun 11, 2009 2.936 3.050 2.875 2.893 83,515,240 -0.04(-1.28%)
Jun 10, 2009 2.855 2.947 2.792 2.930 83,331,728 +0.09(+3.17%)
Jun 09, 2009 2.730 2.870 2.710 2.840 72,502,976 +0.15(+5.48%)
Jun 08, 2009 2.650 2.730 2.625 2.692 47,393,872 -0.02(-0.55%)
Jun 05, 2009 2.772 2.772 2.675 2.708 56,006,832 -0.02(-0.55%)
Jun 04, 2009 2.635 2.728 2.632 2.723 67,317,952 +0.10(+3.62%)
Jun 03, 2009 2.678 2.688 2.562 2.627 73,568,448 -0.08(-3.13%)
Jun 02, 2009 2.735 2.795 2.663 2.712 90,798,144 -0.02(-0.82%)
Jun 01, 2009 2.638 2.750 2.627 2.735 102,275,264 +0.13(+4.89%)
May 29, 2009 2.630 2.635 2.518 2.607 83,440,576 -0.02(-0.76%)
May 28, 2009 2.632 2.650 2.515 2.627 99,528,736 +0.04(+1.35%)
May 27, 2009 2.575 2.670 2.550 2.592 81,414,848 +0.00(+0.19%)
May 26, 2009 2.433 2.607 2.408 2.587 86,553,360 +0.13(+5.40%)
May 22, 2009 2.417 2.490 2.372 2.455 71,829,088 +0.04(+1.55%)
May 21, 2009 2.402 2.450 2.350 2.417 96,559,952 -0.02(-0.62%)
May 20, 2009 2.405 2.562 2.395 2.433 130,943,552 +0.07(+2.96%)
May 19, 2009 2.333 2.390 2.295 2.362 85,976,544 +0.04(+1.94%)
May 18, 2009 2.240 2.333 2.235 2.317 93,832,672 +0.13(+6.06%)
May 15, 2009 2.145 2.260 2.120 2.185 78,030,624 +0.06(+2.58%)
May 14, 2009 2.098 2.175 2.083 2.130 101,772,712 +0.03(+1.43%)
May 13, 2009 2.230 2.243 2.083 2.100 126,787,440 -0.15(-6.46%)
May 12, 2009 2.410 2.410 2.200 2.245 119,946,048 -0.11(-4.77%)
May 11, 2009 2.275 2.415 2.255 2.357 103,859,088 +0.04(+1.95%)
May 08, 2009 2.625 2.625 2.277 2.312 293,056,384 -0.37(-13.79%)
May 07, 2009 2.955 2.955 2.645 2.683 128,742,616 -0.21(-7.18%)
May 06, 2009 2.982 3.010 2.833 2.890 93,357,920 -0.06(-2.03%)
May 05, 2009 3.007 3.027 2.888 2.950 83,707,392 -0.12(-4.07%)
May 04, 2009 3.050 3.098 2.928 3.075 92,770,096 +0.16(+5.40%)
May 01, 2009 2.862 2.985 2.860 2.917 84,064,704 +0.05(+1.66%)
Apr 30, 2009 2.772 2.950 2.750 2.870 111,027,528 +0.15(+5.51%)
Apr 29, 2009 2.775 2.787 2.688 2.720 85,962,544 -0.04(-1.54%)
Apr 28, 2009 2.720 2.820 2.695 2.763 63,439,192 +0.01(+0.27%)
Apr 27, 2009 2.820 2.900 2.737 2.755 78,702,216 -0.10(-3.59%)
Apr 24, 2009 2.820 2.877 2.752 2.857 75,952,472 +0.06(+2.33%)
Apr 23, 2009 2.865 2.890 2.705 2.792 75,401,424 -0.04(-1.59%)
Apr 22, 2009 2.730 2.953 2.685 2.837 91,640,096 +0.08(+2.99%)
Apr 21, 2009 2.725 2.870 2.685 2.755 93,218,320 -0.01(-0.27%)
Apr 20, 2009 2.828 2.853 2.748 2.763 59,065,636 -0.18(-6.04%)
Apr 17, 2009 2.920 2.967 2.850 2.940 69,578,504 +0.02(+0.68%)
Apr 16, 2009 2.900 2.955 2.790 2.920 103,876,912 +0.07(+2.55%)
Apr 15, 2009 2.828 2.860 2.728 2.848 104,536,456 -0.08(-2.82%)
Apr 14, 2009 2.873 3.000 2.860 2.930 71,195,776 +0.02(+0.60%)
Apr 13, 2009 2.973 2.975 2.848 2.913 76,762,448 -0.10(-3.24%)
Apr 09, 2009 2.925 3.020 2.902 3.010 90,441,536 +0.16(+5.52%)
Apr 08, 2009 2.770 2.860 2.748 2.853 73,165,088 +0.11(+4.11%)
Apr 07, 2009 2.783 2.812 2.723 2.740 60,780,244 -0.10(-3.44%)
Apr 06, 2009 2.783 2.862 2.745 2.837 88,728,208 +0.01(+0.27%)
Apr 03, 2009 2.647 2.836 2.603 2.830 100,322,080 +0.19(+6.99%)
Apr 02, 2009 2.623 2.692 2.585 2.645 100,287,952 +0.12(+4.65%)
Apr 01, 2009 2.435 2.550 2.342 2.527 88,791,984 +0.06(+2.54%)
Mar 31, 2009 2.485 2.525 2.447 2.465 80,527,064 +0.02(+0.72%)
Mar 30, 2009 2.515 2.547 2.413 2.447 78,004,912 -0.19(-7.29%)
Mar 26, 2009 2.525 2.645 2.498 2.640 133,366,256 +0.16(+6.24%)
Mar 25, 2009 2.520 2.600 2.389 2.485 124,384,896 +0.04(+1.64%)
Mar 24, 2009 2.493 2.515 2.433 2.445 111,486,416 -0.11(-4.31%)
Mar 23, 2009 2.457 2.560 2.402 2.555 81,604,752 +0.17(+7.24%)
Mar 20, 2009 2.558 2.560 2.317 2.382 109,367,904 -0.14(-5.46%)
Mar 19, 2009 2.567 2.567 2.502 2.520 82,256,816 -0.03(-1.18%)
Mar 18, 2009 2.435 2.623 2.433 2.550 135,955,920 +0.08(+3.13%)
Mar 17, 2009 2.362 2.478 2.333 2.473 100,539,776 +0.12(+4.99%)
Mar 16, 2009 2.475 2.478 2.335 2.355 69,937,504 -0.10(-3.88%)
Mar 13, 2009 2.428 2.485 2.388 2.450 119,519,328 -0.01(-0.51%)
Mar 12, 2009 2.317 2.487 2.288 2.462 160,460,080 +0.14(+5.91%)
Mar 11, 2009 2.263 2.962 2.225 2.325 86,501,456 +0.06(+2.76%)
Mar 10, 2009 2.150 2.303 2.130 2.263 125,479,920 +0.19(+9.04%)
Mar 09, 2009 2.083 2.240 2.070 2.075 68,276,720 -0.02(-1.07%)
Mar 06, 2009 2.065 2.172 2.038 2.098 97,479,968 +0.03(+1.57%)
Mar 05, 2009 2.085 2.170 2.055 2.065 95,465,072 -0.05(-2.36%)
Mar 04, 2009 2.022 2.175 2.005 2.115 110,866,512 +0.22(+11.61%)
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.