Skip to main content

NVIDIA Corp (NQ: NVDA )

187.73 +4.38 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 4.858 4.880 4.747 4.852 34,126,652 -0.02(-0.38%)
Aug 30, 2006 4.797 4.920 4.787 4.870 45,437,812 +0.10(+2.06%)
Aug 29, 2006 4.608 4.793 4.575 4.772 48,538,056 +0.21(+4.53%)
Aug 28, 2006 4.487 4.695 4.478 4.565 50,974,616 +0.15(+3.44%)
Aug 25, 2006 4.393 4.492 4.350 4.413 15,887,444 -0.01(-0.30%)
Aug 24, 2006 4.393 4.450 4.323 4.427 17,386,800 +0.04(+1.03%)
Aug 23, 2006 4.418 4.463 4.285 4.382 32,360,904 -0.00(-0.08%)
Aug 22, 2006 4.378 4.507 4.375 4.385 31,595,296 -0.01(-0.15%)
Aug 21, 2006 4.492 4.500 4.382 4.392 33,348,184 -0.17(-3.69%)
Aug 18, 2006 4.492 4.583 4.335 4.560 44,229,796 +0.07(+1.63%)
Aug 17, 2006 4.502 4.620 4.442 4.487 54,280,704 -0.07(-1.57%)
Aug 16, 2006 4.277 4.577 4.167 4.558 67,524,368 +0.30(+7.17%)
Aug 15, 2006 3.980 4.275 3.942 4.253 60,130,672 +0.37(+9.62%)
Aug 14, 2006 3.947 3.988 3.858 3.880 53,958,916 -0.02(-0.51%)
Aug 11, 2006 3.733 4.002 3.720 3.900 106,885,104 -0.13(-3.15%)
Aug 10, 2006 4.010 4.050 3.942 4.027 70,016,264 -0.03(-0.70%)
Aug 09, 2006 4.137 4.250 4.025 4.055 38,968,248 -0.00(-0.04%)
Aug 08, 2006 3.983 4.142 3.973 4.057 41,340,476 +0.11(+2.66%)
Aug 07, 2006 3.928 4.002 3.875 3.952 29,040,752 -0.05(-1.17%)
Aug 04, 2006 4.160 4.167 3.895 3.998 54,548,848 -0.05(-1.36%)
Aug 03, 2006 3.798 4.157 3.747 4.053 59,199,352 +0.24(+6.29%)
Aug 02, 2006 3.620 3.832 3.612 3.813 50,451,712 +0.27(+7.67%)
Aug 01, 2006 3.645 3.652 3.475 3.542 39,916,036 -0.15(-4.02%)
Jul 31, 2006 3.738 3.777 3.680 3.690 39,650,916 -0.09(-2.34%)
Jul 28, 2006 3.512 3.785 3.492 3.778 54,355,596 +0.35(+10.37%)
Jul 27, 2006 3.418 3.558 3.362 3.423 46,289,488 +0.05(+1.43%)
Jul 26, 2006 3.375 3.415 3.275 3.375 33,023,468 +0.00(+0.00%)
Jul 25, 2006 3.300 3.410 3.252 3.375 38,269,708 +0.12(+3.53%)
Jul 24, 2006 3.071 3.335 3.055 3.260 65,552,836 +0.30(+10.07%)
Jul 21, 2006 3.093 3.107 2.938 2.962 42,276,972 -0.24(-7.50%)
Jul 20, 2006 3.325 3.383 3.197 3.202 33,716,200 -0.06(-1.99%)
Jul 19, 2006 3.117 3.307 3.093 3.267 70,369,976 +0.14(+4.37%)
Jul 18, 2006 3.070 3.162 2.960 3.130 65,297,720 +0.16(+5.45%)
Jul 17, 2006 2.932 3.002 2.917 2.968 33,522,172 +0.02(+0.79%)
Jul 14, 2006 3.015 3.032 2.862 2.945 38,142,872 -0.02(-0.51%)
Jul 13, 2006 2.992 3.067 2.945 2.960 36,032,800 -0.08(-2.58%)
Jul 12, 2006 3.180 3.217 3.035 3.038 30,735,300 -0.15(-4.80%)
Jul 11, 2006 3.078 3.203 3.033 3.192 40,043,916 +0.10(+3.35%)
Jul 10, 2006 3.236 3.260 3.060 3.088 29,996,692 -0.14(-4.34%)
Jul 07, 2006 3.355 3.362 3.192 3.228 36,086,676 -0.10(-3.10%)
Jul 06, 2006 3.438 3.472 3.297 3.332 31,375,740 -0.11(-3.10%)
Jul 05, 2006 3.543 3.575 3.438 3.438 30,647,480 -0.16(-4.49%)
Jul 03, 2006 3.630 3.633 3.575 3.600 11,646,712 +0.05(+1.46%)
Jun 30, 2006 3.617 3.673 3.522 3.548 31,218,420 -0.03(-0.93%)
Jun 29, 2006 3.333 3.582 3.322 3.582 45,861,200 +0.15(+4.52%)
Jun 28, 2006 3.272 3.480 3.187 3.427 55,565,908 +0.18(+5.54%)
Jun 27, 2006 3.373 3.377 3.202 3.247 40,322,308 -0.11(-3.18%)
Jun 26, 2006 3.380 3.417 3.337 3.353 18,782,000 -0.03(-0.94%)
Jun 23, 2006 3.377 3.455 3.345 3.385 22,346,628 +0.00(+0.05%)
Jun 22, 2006 3.523 3.533 3.360 3.383 37,574,228 -0.10(-2.92%)
Jun 21, 2006 3.432 3.540 3.432 3.485 29,412,984 +0.04(+1.11%)
Jun 20, 2006 3.405 3.525 3.392 3.447 35,721,716 -0.05(-1.57%)
Jun 19, 2006 3.650 3.668 3.493 3.502 25,870,200 -0.11(-3.00%)
Jun 16, 2006 3.680 3.690 3.575 3.610 33,569,944 -0.10(-2.56%)
Jun 15, 2006 3.532 3.717 3.503 3.705 55,822,676 +0.30(+8.76%)
Jun 14, 2006 3.330 3.417 3.295 3.407 32,033,196 +0.10(+2.92%)
Jun 13, 2006 3.360 3.428 3.278 3.310 35,507,252 -0.05(-1.54%)
Jun 12, 2006 3.497 3.543 3.342 3.362 30,882,404 -0.20(-5.53%)
Jun 09, 2006 3.617 3.678 3.528 3.558 28,921,936 -0.01(-0.33%)
Jun 08, 2006 3.595 3.642 3.427 3.570 48,704,964 -0.07(-1.83%)
Jun 07, 2006 3.743 3.750 3.608 3.637 37,692,276 -0.07(-1.80%)
Jun 06, 2006 3.853 3.857 3.600 3.703 54,942,732 -0.10(-2.67%)
Jun 05, 2006 3.950 4.023 3.793 3.805 38,743,404 -0.17(-4.20%)
Jun 02, 2006 4.037 4.115 3.932 3.972 44,914,108 -0.06(-1.45%)
Jun 01, 2006 3.873 4.030 3.813 4.030 35,814,520 +0.20(+5.22%)
May 31, 2006 3.880 3.917 3.807 3.830 39,894,792 +0.00(+0.04%)
May 30, 2006 4.002 4.003 3.827 3.828 29,916,640 -0.17(-4.17%)
May 26, 2006 4.002 4.028 3.953 3.995 19,642,876 +0.01(+0.21%)
May 25, 2006 4.083 4.143 3.965 3.987 28,244,220 -0.02(-0.54%)
May 24, 2006 3.957 4.127 3.902 4.008 38,642,904 +0.05(+1.31%)
May 23, 2006 4.083 4.178 3.940 3.957 35,493,184 -0.04(-1.08%)
May 22, 2006 4.033 4.042 3.890 4.000 48,994,320 -0.05(-1.36%)
May 19, 2006 4.008 4.150 3.968 4.055 62,187,472 +0.08(+2.10%)
May 18, 2006 4.193 4.233 3.967 3.972 45,781,772 -0.19(-4.53%)
May 17, 2006 4.320 4.345 4.083 4.160 56,078,552 -0.17(-4.04%)
May 16, 2006 4.477 4.478 4.307 4.335 33,171,848 -0.12(-2.62%)
May 15, 2006 4.379 4.490 4.342 4.452 36,900,780 +0.06(+1.44%)
May 12, 2006 4.631 4.655 4.290 4.388 104,547,376 -0.36(-7.52%)
May 11, 2006 4.970 5.017 4.707 4.745 80,370,392 -0.17(-3.56%)
May 10, 2006 4.972 5.030 4.870 4.920 50,405,868 -0.11(-2.22%)
May 09, 2006 5.183 5.210 5.025 5.032 37,447,592 -0.16(-3.05%)
May 08, 2006 5.200 5.313 5.142 5.190 33,588,184 -0.02(-0.45%)
May 05, 2006 5.170 5.232 5.098 5.213 22,660,804 +0.07(+1.36%)
May 04, 2006 5.075 5.200 5.048 5.143 34,075,392 -0.03(-0.65%)
May 03, 2006 5.085 5.233 5.080 5.177 25,211,716 +0.03(+0.65%)
May 02, 2006 5.188 5.250 5.055 5.143 35,983,796 -0.01(-0.13%)
May 01, 2006 4.903 5.245 4.903 5.150 60,170,376 +0.28(+5.75%)
Apr 28, 2006 4.864 4.932 4.823 4.870 18,982,400 +0.01(+0.17%)
Apr 27, 2006 4.767 4.907 4.663 4.862 30,866,060 +0.08(+1.60%)
Apr 26, 2006 4.837 4.910 4.733 4.785 22,034,996 -0.03(-0.62%)
Apr 25, 2006 4.767 4.830 4.683 4.815 47,920,716 -0.01(-0.14%)
Apr 24, 2006 4.708 4.868 4.625 4.822 45,124,272 +0.14(+3.06%)
Apr 21, 2006 4.868 4.888 4.622 4.678 51,334,528 -0.17(-3.61%)
Apr 20, 2006 4.817 4.940 4.737 4.853 39,428,516 -0.01(-0.14%)
Apr 19, 2006 4.800 4.913 4.733 4.860 34,498,472 +0.03(+0.62%)
Apr 18, 2006 4.947 4.860 4.698 4.830 77,699,344 -0.12(-2.36%)
Apr 17, 2006 4.925 5.070 4.907 4.947 29,591,576 +0.01(+0.27%)
Apr 13, 2006 4.967 5.023 4.913 4.933 49,223,868 -0.14(-2.79%)
Apr 12, 2006 4.878 5.102 4.883 5.075 39,995,096 +0.20(+4.03%)
Apr 11, 2006 5.017 5.017 4.848 4.878 46,805,380 -0.12(-2.43%)
Apr 10, 2006 5.077 5.107 4.962 5.000 43,059,552 -0.09(-1.74%)
Apr 07, 2006 5.080 5.125 4.988 5.088 45,513,464 -10.22(-66.75%)
Apr 06, 2006 15.23 15.42 15.03 15.30 78,931,200 +0.03(+0.20%)
Apr 05, 2006 15.12 15.35 14.80 15.28 111,297,600 +0.12(+0.81%)
Apr 04, 2006 14.49 15.18 14.48 15.15 120,061,200 +0.68(+4.68%)
Apr 03, 2006 14.39 14.68 14.21 14.47 96,891,600 +0.16(+1.12%)
Mar 31, 2006 14.36 14.56 14.23 14.31 83,556,000 -0.05(-0.37%)
Mar 30, 2006 14.29 14.45 14.03 14.37 106,330,800 +0.10(+0.68%)
Mar 29, 2006 13.60 14.29 13.49 14.27 98,709,600 +0.73(+5.37%)
Mar 28, 2006 13.28 13.72 13.25 13.54 79,520,400 +0.21(+1.54%)
Mar 27, 2006 13.00 13.35 12.96 13.34 65,144,400 +0.35(+2.69%)
Mar 24, 2006 12.60 13.01 12.57 12.99 68,793,600 +0.43(+3.38%)
Mar 23, 2006 12.38 12.61 12.23 12.56 66,199,200 +0.23(+1.86%)
Mar 22, 2006 12.38 12.44 12.05 12.33 115,857,600 -0.37(-2.87%)
Mar 21, 2006 12.70 12.93 12.37 12.70 123,547,200 +0.60(+4.94%)
Mar 20, 2006 12.30 12.30 12.09 12.10 29,377,200 -0.09(-0.76%)
Mar 17, 2006 12.04 12.22 11.86 12.19 61,858,800 +0.10(+0.81%)
Mar 16, 2006 12.54 12.56 12.05 12.10 56,841,600 -0.42(-3.39%)
Mar 15, 2006 12.35 12.54 12.30 12.52 51,060,000 +0.20(+1.60%)
Mar 14, 2006 12.00 12.37 11.96 12.32 62,779,200 +0.33(+2.77%)
Mar 13, 2006 11.97 12.05 11.88 11.99 37,213,200 +0.14(+1.20%)
Mar 10, 2006 12.04 12.20 11.74 11.85 52,158,000 -0.21(-1.74%)
Mar 09, 2006 12.14 12.34 12.05 12.06 53,670,000 +0.06(+0.52%)
Mar 08, 2006 12.06 12.12 11.56 11.99 67,080,000 -0.06(-0.50%)
Mar 07, 2006 12.27 12.36 11.81 12.05 60,620,400 -0.21(-1.71%)
Mar 06, 2006 12.53 12.61 12.21 12.27 52,902,000 -0.02(-0.20%)
Mar 03, 2006 12.13 12.50 12.11 12.29 59,580,000 +0.04(+0.35%)
Mar 02, 2006 12.22 12.42 12.09 12.25 54,546,000 +0.02(+0.14%)
Mar 01, 2006 11.82 12.30 11.75 12.23 70,393,200 +0.45(+3.80%)
Feb 28, 2006 11.82 11.93 11.67 11.78 56,331,600 -0.09(-0.80%)
Feb 27, 2006 11.50 11.95 11.38 11.88 66,646,800 +0.46(+4.05%)
Feb 24, 2006 11.47 11.61 11.36 11.41 41,641,200 -0.00(-0.02%)
Feb 23, 2006 11.56 11.64 11.38 11.42 38,512,800 -0.18(-1.53%)
Feb 22, 2006 11.45 11.69 11.18 11.60 93,975,600 -0.02(-0.17%)
Feb 21, 2006 11.84 11.86 11.51 11.62 68,406,000 -0.25(-2.13%)
Feb 17, 2006 12.67 12.68 11.80 11.87 235,695,600 +0.07(+0.57%)
Feb 16, 2006 11.46 11.82 11.38 11.80 130,588,800 +0.56(+4.94%)
Feb 15, 2006 11.01 11.28 10.98 11.24 49,329,600 +0.21(+1.93%)
Feb 14, 2006 11.01 11.07 10.89 11.03 34,234,800 +0.02(+0.18%)
Feb 13, 2006 10.94 11.09 10.87 11.01 28,074,000 +0.04(+0.34%)
Feb 10, 2006 11.08 11.13 10.72 10.97 41,499,600 -0.06(-0.57%)
Feb 09, 2006 11.26 11.44 10.97 11.04 43,710,000 -0.19(-1.69%)
Feb 08, 2006 10.95 11.23 10.95 11.23 39,307,200 +0.31(+2.89%)
Feb 07, 2006 11.34 11.34 10.91 10.91 39,940,800 -0.40(-3.56%)
Feb 06, 2006 10.97 11.33 10.93 11.31 36,346,800 +0.31(+2.82%)
Feb 03, 2006 10.84 11.14 10.80 11.01 50,425,200 +0.10(+0.92%)
Feb 02, 2006 11.35 11.36 10.89 10.90 47,373,600 -0.34(-3.05%)
Feb 01, 2006 11.04 11.29 10.99 11.25 45,085,200 +0.01(+0.07%)
Jan 31, 2006 11.38 11.44 11.15 11.24 38,445,600 -0.19(-1.68%)
Jan 30, 2006 11.61 11.62 11.38 11.43 31,578,000 -0.13(-1.12%)
Jan 27, 2006 11.49 11.69 11.40 11.56 38,504,400 +0.21(+1.89%)
Jan 26, 2006 11.13 11.36 11.06 11.35 44,883,600 +0.38(+3.42%)
Jan 25, 2006 11.12 11.20 10.84 10.97 40,023,600 -0.10(-0.88%)
Jan 24, 2006 11.04 11.30 11.01 11.07 38,889,600 +0.05(+0.50%)
Jan 23, 2006 11.04 11.11 10.89 11.02 33,488,400 +0.06(+0.57%)
Jan 20, 2006 11.29 11.41 10.95 10.95 46,160,400 -0.31(-2.80%)
Jan 19, 2006 10.82 11.41 10.80 11.27 91,476,000 +0.59(+5.55%)
Jan 18, 2006 10.30 10.71 10.20 10.68 45,994,800 +0.06(+0.52%)
Jan 17, 2006 10.48 10.62 10.34 10.62 32,923,200 -0.01(-0.07%)
Jan 13, 2006 10.70 10.79 10.48 10.63 42,129,600 -0.10(-0.89%)
Jan 12, 2006 10.88 11.04 10.64 10.72 49,550,400 -0.15(-1.42%)
Jan 11, 2006 10.51 10.94 10.49 10.88 62,630,400 +0.38(+3.62%)
Jan 10, 2006 10.45 10.50 10.31 10.50 33,966,000 +0.00(+0.02%)
Jan 09, 2006 10.21 10.55 10.18 10.49 56,048,400 +0.28(+2.79%)
Jan 06, 2006 10.16 10.25 9.762 10.21 62,338,800 +0.17(+1.64%)
Jan 05, 2006 9.825 10.06 9.807 10.04 64,609,200 +0.22(+2.27%)
Jan 04, 2006 9.627 9.838 9.527 9.822 51,007,200 +0.27(+2.80%)
Jan 03, 2006 9.193 9.625 9.162 9.555 47,281,200 +0.41(+4.54%)
Dec 30, 2005 9.265 9.268 9.102 9.140 22,960,800 -0.18(-1.91%)
Dec 29, 2005 9.525 9.555 9.277 9.318 31,046,400 -0.21(-2.23%)
Dec 28, 2005 9.443 9.560 9.383 9.530 26,442,000 +0.09(+0.93%)
Dec 27, 2005 9.375 9.545 9.345 9.443 36,796,800 +0.06(+0.61%)
Dec 23, 2005 9.338 9.398 9.275 9.385 21,453,600 +0.07(+0.78%)
Dec 22, 2005 9.030 9.322 9.027 9.312 31,833,600 +0.28(+3.04%)
Dec 21, 2005 9.098 9.172 8.955 9.037 28,938,000 -0.02(-0.19%)
Dec 20, 2005 9.050 9.188 8.935 9.055 30,435,600 -0.01(-0.06%)
Dec 19, 2005 9.232 9.300 9.037 9.060 29,229,600 -0.15(-1.66%)
Dec 16, 2005 9.165 9.252 9.078 9.213 106,560,000 +0.08(+0.88%)
Dec 15, 2005 9.242 9.312 9.037 9.133 33,272,400 -0.12(-1.27%)
Dec 14, 2005 9.268 9.312 9.140 9.250 28,747,200 -0.09(-0.94%)
Dec 13, 2005 9.235 9.418 9.168 9.338 44,341,200 +0.12(+1.30%)
Dec 12, 2005 9.110 9.238 9.095 9.217 28,113,600 +0.13(+1.46%)
Dec 09, 2005 8.985 9.098 8.860 9.085 26,289,600 +0.13(+1.42%)
Dec 08, 2005 8.982 9.100 8.855 8.957 38,666,400 -0.07(-0.80%)
Dec 07, 2005 9.050 9.105 8.875 9.030 35,266,800 +0.01(+0.17%)
Dec 06, 2005 8.992 9.137 8.980 9.015 37,525,200 +0.04(+0.42%)
Dec 05, 2005 9.168 9.168 8.947 8.977 38,770,800 -0.17(-1.86%)
Dec 02, 2005 9.188 9.210 9.025 9.148 33,447,600 +0.00(+0.03%)
Dec 01, 2005 9.113 9.188 9.015 9.145 56,203,200 +0.11(+1.19%)
Nov 30, 2005 8.807 9.082 8.805 9.037 57,544,800 +0.17(+1.89%)
Nov 29, 2005 8.910 9.162 8.830 8.870 104,313,600 -0.60(-6.34%)
Nov 28, 2005 9.543 9.625 9.300 9.470 42,452,400 -0.05(-0.50%)
Nov 25, 2005 9.470 9.533 9.405 9.518 11,667,600 +0.09(+0.98%)
Nov 23, 2005 9.463 9.562 9.375 9.425 41,194,800 -0.03(-0.29%)
Nov 22, 2005 9.255 9.543 9.182 9.453 73,170,000 +0.25(+2.66%)
Nov 21, 2005 9.057 9.223 8.998 9.207 45,470,400 +0.16(+1.77%)
Nov 18, 2005 9.095 9.170 8.870 9.047 46,576,800 -0.02(-0.19%)
Nov 17, 2005 8.752 9.072 8.650 9.065 70,326,000 +0.38(+4.44%)
Nov 16, 2005 8.720 8.768 8.510 8.680 45,528,000 -0.03(-0.34%)
Nov 15, 2005 8.742 8.825 8.682 8.710 49,620,000 +0.02(+0.23%)
Nov 14, 2005 8.512 8.750 8.383 8.690 49,366,800 +0.18(+2.12%)
Nov 11, 2005 8.445 8.610 8.408 8.510 54,592,800 +0.14(+1.64%)
Nov 10, 2005 8.998 9.193 8.210 8.373 250,362,000 -0.32(-3.71%)
Nov 09, 2005 8.338 8.750 8.242 8.695 81,888,000 +0.38(+4.51%)
Nov 08, 2005 8.510 8.518 8.283 8.320 53,896,800 -0.16(-1.86%)
Nov 07, 2005 8.560 8.590 8.443 8.477 37,082,400 -0.04(-0.44%)
Nov 04, 2005 8.668 8.688 8.425 8.515 57,027,600 -0.15(-1.70%)
Nov 03, 2005 8.825 8.875 8.592 8.662 46,507,200 -0.10(-1.17%)
Nov 02, 2005 8.287 8.775 8.250 8.765 52,366,800 +0.48(+5.79%)
Nov 01, 2005 8.387 8.450 8.220 8.285 40,048,800 -0.10(-1.22%)
Oct 31, 2005 8.137 8.445 8.137 8.387 43,242,000 +0.28(+3.49%)
Oct 28, 2005 7.883 8.120 7.688 8.105 46,464,000 +0.24(+3.08%)
Oct 27, 2005 8.045 8.070 7.838 7.862 22,778,400 -0.17(-2.09%)
Oct 26, 2005 8.258 8.275 8.018 8.030 41,534,400 -0.23(-2.73%)
Oct 25, 2005 8.148 8.280 8.113 8.255 33,468,000 +0.05(+0.64%)
Oct 24, 2005 8.055 8.203 7.982 8.203 29,101,200 +0.22(+2.72%)
Oct 21, 2005 8.075 8.100 7.930 7.985 29,836,800 +0.04(+0.57%)
Oct 20, 2005 7.897 8.105 7.862 7.940 35,952,000 +0.06(+0.70%)
Oct 19, 2005 7.850 7.897 7.628 7.885 63,595,200 -0.07(-0.85%)
Oct 18, 2005 8.115 8.130 7.900 7.952 29,983,200 -0.13(-1.64%)
Oct 17, 2005 8.012 8.165 8.012 8.085 24,391,200 +0.08(+0.97%)
Oct 14, 2005 8.065 8.165 7.875 8.008 31,125,600 +0.00(+0.00%)
Oct 13, 2005 8.033 8.045 7.700 8.008 50,930,400 -0.04(-0.53%)
Oct 12, 2005 7.933 8.172 7.923 8.050 65,766,000 +0.10(+1.19%)
Oct 11, 2005 8.085 8.155 7.862 7.955 54,004,800 -0.10(-1.24%)
Oct 10, 2005 8.307 8.322 8.053 8.055 45,921,600 -0.21(-2.54%)
Oct 07, 2005 8.387 8.473 8.200 8.265 55,195,200 -0.11(-1.28%)
Oct 06, 2005 8.393 8.523 8.120 8.373 68,551,200 -0.03(-0.36%)
Oct 05, 2005 8.700 8.700 8.350 8.402 59,918,400 -0.29(-3.31%)
Oct 04, 2005 8.842 8.988 8.670 8.690 51,447,600 -0.12(-1.31%)
Oct 03, 2005 8.670 8.867 8.600 8.805 54,988,800 +0.23(+2.74%)
Sep 30, 2005 8.500 8.648 8.482 8.570 45,883,200 +0.08(+0.88%)
Sep 29, 2005 8.325 8.500 8.258 8.495 51,337,200 +0.17(+2.07%)
Sep 28, 2005 8.297 8.345 8.203 8.322 35,355,600 +0.05(+0.60%)
Sep 27, 2005 8.280 8.352 8.210 8.273 40,416,000 +0.03(+0.33%)
Sep 26, 2005 8.240 8.303 8.092 8.245 40,677,600 +0.07(+0.83%)
Sep 23, 2005 8.043 8.248 7.975 8.178 31,464,000 +0.12(+1.46%)
Sep 22, 2005 8.303 8.303 7.912 8.060 73,915,200 -0.22(-2.69%)
Sep 21, 2005 8.322 8.488 8.210 8.283 62,565,600 -0.07(-0.87%)
Sep 20, 2005 8.258 8.447 8.248 8.355 52,219,200 +0.16(+1.95%)
Sep 19, 2005 8.303 8.330 8.150 8.195 42,831,600 -0.12(-1.41%)
Sep 16, 2005 8.377 8.422 8.245 8.312 51,982,800 +0.01(+0.06%)
Sep 15, 2005 8.287 8.400 8.238 8.307 75,975,600 +0.14(+1.78%)
Sep 14, 2005 8.200 8.310 8.125 8.162 50,344,800 -0.10(-1.21%)
Sep 13, 2005 7.982 8.303 7.982 8.262 85,472,400 +0.24(+3.02%)
Sep 12, 2005 8.055 8.080 7.925 8.020 55,658,400 -0.03(-0.34%)
Sep 09, 2005 8.030 8.065 7.900 8.047 45,423,600 +0.10(+1.29%)
Sep 08, 2005 7.805 8.043 7.805 7.945 64,611,600 +0.09(+1.18%)
Sep 07, 2005 7.600 7.872 7.580 7.853 58,801,200 +0.24(+3.19%)
Sep 06, 2005 7.575 7.650 7.460 7.610 42,309,600 +0.06(+0.83%)
Sep 02, 2005 7.688 7.688 7.522 7.548 46,980,000 -0.12(-1.63%)
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.