Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 0.2085 0.2227 0.2080 0.2185 610,292,992 +0.00(+1.51%)
Oct 30, 2008 0.2182 0.2195 0.2020 0.2152 658,857,024 +0.01(+4.23%)
Oct 29, 2008 0.1988 0.2195 0.1978 0.2065 979,635,840 +0.01(+3.24%)
Oct 28, 2008 0.1831 0.2003 0.1798 0.2000 851,935,936 +0.03(+15.06%)
Oct 27, 2008 0.1639 0.1841 0.1586 0.1738 700,588,608 +0.01(+5.45%)
Oct 24, 2008 0.1496 0.1733 0.1489 0.1649 800,244,928 +0.00(+1.07%)
Oct 23, 2008 0.1723 0.1766 0.1561 0.1631 834,160,320 -0.01(-5.63%)
Oct 22, 2008 0.1771 0.1846 0.1681 0.1728 602,511,232 -0.01(-3.75%)
Oct 21, 2008 0.1908 0.1928 0.1786 0.1796 660,193,216 -0.01(-7.69%)
Oct 20, 2008 0.1973 0.1988 0.1898 0.1945 597,132,992 +0.00(+1.96%)
Oct 17, 2008 0.1866 0.2018 0.1831 0.1908 841,427,712 -0.00(-0.65%)
Oct 16, 2008 0.1803 0.1930 0.1721 0.1920 1,021,396,736 +0.02(+9.69%)
Oct 15, 2008 0.1950 0.1960 0.1751 0.1751 856,084,672 -0.02(-10.80%)
Oct 14, 2008 0.2083 0.2095 0.1908 0.1963 1,211,924,736 -0.00(-2.24%)
Oct 13, 2008 0.1843 0.2010 0.1821 0.2008 918,683,392 +0.03(+18.21%)
Oct 10, 2008 0.1576 0.1828 0.1566 0.1698 1,203,328,896 -0.00(-1.59%)
Oct 09, 2008 0.1910 0.1938 0.1706 0.1726 911,629,440 -0.01(-6.36%)
Oct 08, 2008 0.1741 0.1950 0.1723 0.1843 1,222,339,712 +0.00(+2.07%)
Oct 07, 2008 0.2028 0.2033 0.1791 0.1806 1,062,491,904 -0.02(-7.77%)
Oct 06, 2008 0.2145 0.2150 0.1823 0.1958 1,681,338,112 -0.03(-13.07%)
Oct 03, 2008 0.2364 0.2432 0.2237 0.2252 943,486,592 -0.01(-3.22%)
Oct 02, 2008 0.2614 0.2614 0.2315 0.2327 789,569,088 -0.03(-10.37%)
Oct 01, 2008 0.2631 0.2679 0.2549 0.2596 558,524,096 -0.01(-2.80%)
Sep 30, 2008 0.2559 0.2696 0.2532 0.2671 660,703,616 +0.02(+6.04%)
Sep 29, 2008 0.2838 0.2873 0.2494 0.2519 977,547,072 -0.04(-13.60%)
Sep 26, 2008 0.2791 0.2936 0.2739 0.2916 648,385,536 +0.01(+1.92%)
Sep 25, 2008 0.2806 0.2928 0.2758 0.2861 589,673,856 +0.01(+1.96%)
Sep 24, 2008 0.2671 0.2861 0.2656 0.2806 868,085,120 +0.01(+3.69%)
Sep 23, 2008 0.2763 0.2866 0.2696 0.2706 823,412,928 -0.01(-2.86%)
Sep 22, 2008 0.2823 0.2906 0.2771 0.2786 701,728,576 -0.01(-2.10%)
Sep 19, 2008 0.2846 0.2868 0.2717 0.2846 1,120,587,648 +0.01(+4.77%)
Sep 18, 2008 0.2524 0.2848 0.2519 0.2716 1,597,894,144 +0.02(+8.90%)
Sep 17, 2008 0.2337 0.2549 0.2315 0.2494 1,393,519,104 +0.01(+4.27%)
Sep 16, 2008 0.2237 0.2409 0.2195 0.2392 1,243,717,888 +0.01(+3.12%)
Sep 15, 2008 0.2452 0.2489 0.2290 0.2320 865,971,648 -0.02(-8.73%)
Sep 12, 2008 0.2546 0.2564 0.2397 0.2541 1,212,143,232 -0.00(-1.07%)
Sep 11, 2008 0.2544 0.2624 0.2484 0.2569 1,069,499,712 -0.01(-4.81%)
Sep 10, 2008 0.2729 0.2783 0.2681 0.2699 645,806,784 +0.00(+0.09%)
Sep 09, 2008 0.2781 0.2951 0.2686 0.2696 1,100,893,952 -0.01(-3.40%)
Sep 08, 2008 0.2938 0.2938 0.2743 0.2791 1,317,903,744 -0.01(-4.11%)
Sep 05, 2008 0.2843 0.2918 0.2841 0.2911 793,150,656 +0.00(+1.48%)
Sep 04, 2008 0.2876 0.2906 0.2851 0.2868 717,790,848 -0.00(-1.37%)
Sep 03, 2008 0.3030 0.3043 0.2881 0.2908 716,546,624 -0.02(-5.36%)
Sep 02, 2008 0.3205 0.3232 0.3030 0.3073 695,618,432 -0.01(-2.53%)
Aug 29, 2008 0.3232 0.3242 0.3143 0.3153 517,233,472 -0.01(-3.81%)
Aug 28, 2008 0.3295 0.3330 0.3245 0.3277 365,609,760 -0.00(-0.38%)
Aug 27, 2008 0.3190 0.3330 0.3160 0.3290 450,425,088 +0.00(+0.76%)
Aug 26, 2008 0.3362 0.3365 0.3230 0.3265 614,600,576 -0.01(-2.39%)
Aug 25, 2008 0.3375 0.3454 0.3335 0.3345 472,705,408 -0.00(-1.47%)
Aug 22, 2008 0.3422 0.3462 0.3322 0.3394 460,472,864 -0.00(-0.07%)
Aug 21, 2008 0.3449 0.3477 0.3327 0.3397 1,023,976,128 -0.01(-3.27%)
Aug 20, 2008 0.3397 0.3522 0.3372 0.3512 1,144,946,816 +0.02(+4.92%)
Aug 19, 2008 0.3230 0.3367 0.3230 0.3347 1,016,472,832 +0.00(+1.51%)
Aug 18, 2008 0.3255 0.3327 0.3220 0.3297 896,110,976 +0.01(+2.01%)
Aug 15, 2008 0.3300 0.3337 0.3210 0.3232 779,682,048 -0.00(-0.31%)
Aug 14, 2008 0.3035 0.3365 0.3035 0.3242 1,639,014,144 +0.02(+6.04%)
Aug 13, 2008 0.2980 0.3103 0.2908 0.3058 2,100,167,040 +0.03(+10.75%)
Aug 12, 2008 0.2823 0.2831 0.2721 0.2761 1,412,097,408 -0.00(-1.42%)
Aug 11, 2008 0.2763 0.2868 0.2753 0.2801 1,198,045,696 +0.01(+2.09%)
Aug 08, 2008 0.2843 0.2868 0.2734 0.2743 855,592,960 -0.01(-2.74%)
Aug 07, 2008 0.2841 0.2968 0.2788 0.2821 821,164,608 -0.00(-1.57%)
Aug 06, 2008 0.2798 0.2891 0.2709 0.2866 816,659,456 +0.01(+2.68%)
Aug 05, 2008 0.2689 0.2791 0.2659 0.2791 687,458,432 +0.02(+5.77%)
Aug 04, 2008 0.2704 0.2719 0.2631 0.2639 523,252,352 -0.01(-2.40%)
Aug 01, 2008 0.2778 0.2788 0.2669 0.2704 883,174,336 -0.01(-5.24%)
Jul 31, 2008 0.2856 0.2916 0.2823 0.2853 488,381,952 -0.00(-0.35%)
Jul 30, 2008 0.2963 0.2968 0.2798 0.2863 589,837,568 -0.00(-1.46%)
Jul 29, 2008 0.2881 0.2978 0.2848 0.2906 766,389,504 +0.00(+1.04%)
Jul 28, 2008 0.2846 0.2970 0.2833 0.2876 736,017,152 -0.00(-0.26%)
Jul 25, 2008 0.2778 0.2893 0.2721 0.2883 1,042,061,248 +0.01(+4.80%)
Jul 24, 2008 0.2893 0.2921 0.2743 0.2751 707,298,304 -0.02(-5.89%)
Jul 23, 2008 0.2858 0.2953 0.2846 0.2923 596,284,672 +0.01(+2.99%)
Jul 22, 2008 0.2873 0.2886 0.2783 0.2838 557,199,552 -0.01(-2.15%)
Jul 21, 2008 0.2928 0.2970 0.2876 0.2901 572,927,872 +0.00(+0.61%)
Jul 18, 2008 0.2813 0.2901 0.2734 0.2883 901,846,976 +0.00(+1.76%)
Jul 17, 2008 0.2868 0.2868 0.2724 0.2833 864,096,320 +0.00(+0.35%)
Jul 16, 2008 0.2818 0.2898 0.2741 0.2823 1,036,839,680 +0.00(+0.53%)
Jul 15, 2008 0.2753 0.2866 0.2669 0.2808 1,125,130,240 +0.00(+1.08%)
Jul 14, 2008 0.2933 0.2955 0.2758 0.2778 884,401,408 -0.01(-4.54%)
Jul 11, 2008 0.2881 0.2983 0.2823 0.2911 809,672,384 -0.00(-1.02%)
Jul 10, 2008 0.2964 0.2998 0.2886 0.2941 1,057,986,688 -0.00(-0.25%)
Jul 09, 2008 0.3008 0.3053 0.2947 0.2948 1,416,378,752 -0.01(-1.75%)
Jul 08, 2008 0.3038 0.3113 0.2943 0.3000 1,809,663,872 -0.00(-0.58%)
Jul 07, 2008 0.3163 0.3182 0.2933 0.3018 2,203,696,128 -0.01(-3.12%)
Jul 04, 2008 0.3237 0.3275 0.3093 0.3115 2,995,297,280 +0.00(+0.00%)
Jul 03, 2008 0.3237 0.3275 0.3093 0.3115 2,995,297,280 -0.14(-30.73%)
Jul 02, 2008 0.4654 0.4684 0.4489 0.4497 765,003,200 -0.02(-3.84%)
Jul 01, 2008 0.4614 0.4681 0.4529 0.4676 883,580,608 +0.00(+0.16%)
Jun 30, 2008 0.4754 0.4796 0.4637 0.4669 655,534,144 -0.01(-2.90%)
Jun 27, 2008 0.4776 0.4836 0.4666 0.4809 589,889,536 +0.01(+1.10%)
Jun 26, 2008 0.4863 0.4901 0.4755 0.4756 847,821,568 -0.03(-5.12%)
Jun 25, 2008 0.5063 0.5100 0.4933 0.5013 903,251,520 +0.00(+0.55%)
Jun 24, 2008 0.4799 0.5100 0.4799 0.4986 1,081,479,040 +0.02(+3.31%)
Jun 23, 2008 0.4966 0.4971 0.4784 0.4826 778,451,456 -0.01(-2.07%)
Jun 20, 2008 0.4844 0.4983 0.4841 0.4928 742,760,320 -0.00(-0.50%)
Jun 19, 2008 0.4993 0.5063 0.4834 0.4953 790,832,384 -0.00(-0.25%)
Jun 18, 2008 0.5063 0.5238 0.4883 0.4966 1,067,949,120 -0.01(-2.93%)
Jun 17, 2008 0.5317 0.5320 0.5103 0.5115 689,539,392 -0.01(-2.43%)
Jun 16, 2008 0.5258 0.5307 0.5200 0.5243 632,062,336 -0.01(-1.36%)
Jun 13, 2008 0.5340 0.5402 0.5158 0.5315 707,419,136 -0.00(-0.33%)
Jun 12, 2008 0.5420 0.5524 0.5287 0.5332 827,894,912 +0.00(+0.61%)
Jun 11, 2008 0.5559 0.5694 0.5292 0.5300 1,001,604,352 -0.03(-4.67%)
Jun 10, 2008 0.5644 0.5756 0.5522 0.5559 1,228,156,416 -0.03(-5.91%)
Jun 09, 2008 0.5966 0.6048 0.5789 0.5909 639,426,432 -0.01(-1.54%)
Jun 06, 2008 0.6123 0.6130 0.5966 0.6001 786,818,560 -0.02(-3.18%)
Jun 05, 2008 0.6255 0.6323 0.6128 0.6198 829,978,304 +0.02(+2.52%)
Jun 04, 2008 0.5844 0.6058 0.5811 0.6046 833,774,592 +0.01(+1.17%)
Jun 03, 2008 0.6205 0.6215 0.5904 0.5976 842,930,176 -0.02(-3.39%)
Jun 02, 2008 0.6160 0.6233 0.6093 0.6185 736,396,608 +0.00(+0.40%)
May 30, 2008 0.6033 0.6180 0.6016 0.6160 832,209,152 +0.03(+5.02%)
May 29, 2008 0.5884 0.5894 0.5759 0.5866 692,710,656 -0.00(-0.25%)
May 28, 2008 0.5986 0.6001 0.5814 0.5881 753,616,512 +0.01(+0.94%)
May 27, 2008 0.5774 0.5834 0.5664 0.5826 834,833,472 +0.01(+1.08%)
May 26, 2008 0.5889 0.5936 0.5679 0.5764 804,579,904 +0.00(+0.00%)
May 23, 2008 0.5889 0.5936 0.5679 0.5764 804,571,904 -0.01(-2.28%)
May 22, 2008 0.5841 0.5946 0.5749 0.5899 694,745,920 +0.01(+2.43%)
May 21, 2008 0.5821 0.6046 0.5746 0.5759 1,069,184,192 -0.00(-0.82%)
May 20, 2008 0.5799 0.5866 0.5739 0.5806 773,164,928 -0.02(-2.59%)
May 19, 2008 0.6091 0.6313 0.5918 0.5961 1,161,299,200 -0.01(-2.09%)
May 16, 2008 0.6031 0.6101 0.5894 0.6088 1,094,164,608 +0.02(+2.65%)
May 15, 2008 0.5492 0.5956 0.5467 0.5931 1,167,400,320 +0.04(+7.75%)
May 14, 2008 0.5415 0.5647 0.5347 0.5504 752,833,600 +0.02(+2.94%)
May 13, 2008 0.5487 0.5487 0.5307 0.5347 849,789,568 -0.01(-2.06%)
May 12, 2008 0.5692 0.5692 0.5405 0.5460 1,009,036,480 -0.02(-2.84%)
May 09, 2008 0.5490 0.5844 0.5480 0.5619 2,034,045,952 +0.01(+2.64%)
May 08, 2008 0.5532 0.5549 0.5240 0.5475 1,355,655,040 -0.00(-0.27%)
May 07, 2008 0.5634 0.5709 0.5442 0.5490 717,294,016 -0.01(-2.31%)
May 06, 2008 0.5462 0.5632 0.5377 0.5619 730,407,872 +0.01(+2.60%)
May 05, 2008 0.5579 0.5604 0.5465 0.5477 945,631,488 -0.01(-2.49%)
May 02, 2008 0.5509 0.5617 0.5426 0.5617 1,133,739,520 +0.03(+4.74%)
May 01, 2008 0.5188 0.5375 0.5163 0.5362 1,017,161,280 +0.02(+4.62%)
Apr 30, 2008 0.5097 0.5180 0.5063 0.5125 1,070,392,960 +0.01(+1.73%)
Apr 29, 2008 0.4881 0.5100 0.4881 0.5038 574,977,536 +0.01(+2.07%)
Apr 28, 2008 0.5003 0.5078 0.4916 0.4936 536,966,784 -0.01(-1.79%)
Apr 25, 2008 0.5023 0.5038 0.4866 0.5026 553,512,320 +0.00(+1.00%)
Apr 24, 2008 0.5128 0.5153 0.4901 0.4976 657,463,360 -0.01(-2.40%)
Apr 23, 2008 0.4931 0.5153 0.4866 0.5098 1,022,951,424 +0.02(+4.82%)
Apr 22, 2008 0.4866 0.4918 0.4759 0.4863 589,057,216 -0.01(-1.86%)
Apr 21, 2008 0.4706 0.4988 0.4706 0.4956 681,504,448 +0.02(+4.47%)
Apr 18, 2008 0.4776 0.4819 0.4679 0.4744 574,896,192 +0.01(+2.37%)
Apr 17, 2008 0.4482 0.4651 0.4479 0.4634 598,378,560 -0.01(-1.38%)
Apr 16, 2008 0.4691 0.4759 0.4609 0.4699 648,456,768 +0.02(+3.97%)
Apr 15, 2008 0.4489 0.4537 0.4392 0.4519 434,974,208 +0.01(+1.17%)
Apr 14, 2008 0.4604 0.4614 0.4439 0.4467 781,830,336 -0.02(-3.35%)
Apr 11, 2008 0.4627 0.4893 0.4592 0.4622 1,108,492,288 -0.03(-6.79%)
Apr 10, 2008 0.4916 0.5115 0.4811 0.4958 1,094,766,976 +0.01(+1.95%)
Apr 09, 2008 0.4824 0.4913 0.4779 0.4863 676,933,248 +0.01(+1.99%)
Apr 08, 2008 0.4739 0.4923 0.4739 0.4769 640,986,624 -0.00(-0.57%)
Apr 07, 2008 0.4799 0.4868 0.4759 0.4796 731,689,536 +0.01(+2.40%)
Apr 04, 2008 0.4883 0.4908 0.4671 0.4684 1,531,016,320 -0.03(-6.01%)
Apr 03, 2008 0.5036 0.5043 0.4836 0.4983 843,964,352 -0.01(-1.87%)
Apr 02, 2008 0.5253 0.5253 0.5038 0.5078 617,994,112 -0.02(-3.05%)
Apr 01, 2008 0.5083 0.5250 0.5011 0.5238 678,472,896 +0.03(+6.11%)
Mar 31, 2008 0.4961 0.5053 0.4873 0.4936 571,339,968 +0.00(+0.56%)
Mar 28, 2008 0.4968 0.5036 0.4873 0.4908 563,114,368 +0.01(+1.50%)
Mar 27, 2008 0.4831 0.4968 0.4756 0.4836 602,730,496 -0.01(-1.42%)
Mar 26, 2008 0.5001 0.5036 0.4851 0.4906 723,449,088 -0.02(-3.20%)
Mar 25, 2008 0.5018 0.5163 0.4971 0.5068 737,136,704 +0.01(+1.45%)
Mar 24, 2008 0.4721 0.5023 0.4704 0.4996 889,560,960 +0.04(+8.15%)
Mar 21, 2008 0.4457 0.4629 0.4377 0.4619 635,001,664 +0.00(+0.00%)
Mar 20, 2008 0.4457 0.4629 0.4377 0.4619 634,978,304 +0.02(+4.87%)
Mar 19, 2008 0.4622 0.4686 0.4405 0.4405 882,560,000 -0.03(-6.91%)
Mar 18, 2008 0.4559 0.4739 0.4430 0.4731 1,077,824,128 +0.03(+6.22%)
Mar 17, 2008 0.4370 0.4609 0.4317 0.4454 803,523,392 -0.01(-2.51%)
Mar 14, 2008 0.4938 0.4943 0.4534 0.4569 1,157,663,360 -0.03(-7.01%)
Mar 13, 2008 0.4547 0.4983 0.4519 0.4913 1,223,455,488 +0.03(+6.37%)
Mar 12, 2008 0.4794 0.4836 0.4579 0.4619 745,124,544 -0.01(-2.73%)
Mar 11, 2008 0.4739 0.4796 0.4549 0.4749 860,131,136 +0.02(+3.31%)
Mar 10, 2008 0.4816 0.4876 0.4589 0.4597 778,381,184 -0.03(-5.73%)
Mar 07, 2008 0.4859 0.5068 0.4739 0.4876 769,315,456 -0.01(-1.46%)
Mar 06, 2008 0.5215 0.5250 0.4941 0.4948 1,077,439,488 -0.03(-6.28%)
Mar 05, 2008 0.5270 0.5405 0.5215 0.5280 646,181,440 +0.01(+1.15%)
Mar 04, 2008 0.5238 0.5248 0.5016 0.5220 780,731,712 -0.01(-0.99%)
Mar 03, 2008 0.5327 0.5365 0.5203 0.5273 450,089,504 -0.01(-1.17%)
Feb 29, 2008 0.5395 0.5467 0.5312 0.5335 541,852,608 -0.01(-2.73%)
Feb 28, 2008 0.5649 0.5659 0.5485 0.5485 504,777,216 -0.02(-3.76%)
Feb 27, 2008 0.5584 0.5744 0.5549 0.5699 539,101,504 +0.01(+1.56%)
Feb 26, 2008 0.5532 0.5697 0.5447 0.5612 566,756,224 +0.00(+0.85%)
Feb 25, 2008 0.5562 0.5627 0.5417 0.5564 673,340,672 -0.00(-0.04%)
Feb 22, 2008 0.5352 0.5577 0.5312 0.5567 724,748,992 +0.03(+4.84%)
Feb 21, 2008 0.5487 0.5514 0.5278 0.5310 645,800,448 -0.01(-2.25%)
Feb 20, 2008 0.5312 0.5512 0.5290 0.5432 760,826,304 -0.00(-0.73%)
Feb 19, 2008 0.5657 0.5667 0.5425 0.5472 559,927,936 -0.01(-1.48%)
Feb 18, 2008 0.5617 0.5769 0.5465 0.5554 819,297,408 +0.00(+0.00%)
Feb 15, 2008 0.5617 0.5769 0.5465 0.5554 819,053,632 -0.01(-1.50%)
Feb 14, 2008 0.6542 0.6547 0.5624 0.5639 2,186,427,136 -0.11(-16.32%)
Feb 13, 2008 0.6535 0.6759 0.6465 0.6739 740,843,712 +0.03(+3.92%)
Feb 12, 2008 0.6347 0.6574 0.6313 0.6485 611,136,768 +0.02(+3.71%)
Feb 11, 2008 0.6285 0.6387 0.6210 0.6253 504,925,120 +0.00(+0.32%)
Feb 08, 2008 0.6066 0.6280 0.5986 0.6233 394,861,568 +0.01(+1.79%)
Feb 07, 2008 0.5889 0.6295 0.5761 0.6123 665,696,832 +0.01(+0.99%)
Feb 06, 2008 0.6148 0.6318 0.5951 0.6063 558,698,240 -0.00(-0.33%)
Feb 05, 2008 0.6360 0.6362 0.6081 0.6083 496,065,632 -0.04(-6.26%)
Feb 04, 2008 0.6844 0.6881 0.6455 0.6490 566,445,568 -0.02(-3.13%)
Feb 01, 2008 0.6121 0.6734 0.6068 0.6699 594,504,768 +0.06(+9.23%)
Jan 31, 2008 0.6145 0.6248 0.5943 0.6133 588,011,776 -0.01(-2.38%)
Jan 30, 2008 0.6235 0.6377 0.6103 0.6283 531,730,816 -0.01(-0.87%)
Jan 29, 2008 0.6258 0.6362 0.6096 0.6337 415,462,656 +0.02(+3.08%)
Jan 28, 2008 0.6200 0.6263 0.6016 0.6148 578,974,912 -0.01(-1.20%)
Jan 25, 2008 0.6699 0.6849 0.6193 0.6223 689,634,752 -0.02(-3.56%)
Jan 24, 2008 0.6111 0.6455 0.6053 0.6452 598,542,784 +0.05(+7.66%)
Jan 23, 2008 0.5647 0.6170 0.5592 0.5993 925,270,848 +0.01(+1.48%)
Jan 22, 2008 0.5604 0.6031 0.5569 0.5906 711,426,368 -0.03(-4.67%)
Jan 21, 2008 0.5829 0.6228 0.5617 0.6195 922,616,064 +0.00(+0.00%)
Jan 18, 2008 0.5829 0.6228 0.5617 0.6195 922,604,096 +0.04(+6.61%)
Jan 17, 2008 0.6006 0.6165 0.5796 0.5811 1,134,727,296 -0.01(-1.73%)
Jan 16, 2008 0.6240 0.6325 0.5776 0.5914 1,467,993,600 -0.08(-11.30%)
Jan 15, 2008 0.6934 0.7003 0.6549 0.6667 727,494,080 -0.05(-7.35%)
Jan 14, 2008 0.6846 0.7205 0.6737 0.7195 540,463,424 +0.04(+6.65%)
Jan 11, 2008 0.6889 0.7033 0.6697 0.6747 574,001,920 -0.03(-4.38%)
Jan 10, 2008 0.7008 0.7168 0.6916 0.7056 555,744,000 -0.01(-2.08%)
Jan 09, 2008 0.6944 0.7208 0.6841 0.7205 742,809,152 +0.04(+5.17%)
Jan 08, 2008 0.6747 0.7305 0.6589 0.6851 1,109,573,504 +0.01(+2.12%)
Jan 07, 2008 0.7532 0.7595 0.6572 0.6709 1,009,181,440 -0.08(-10.33%)
Jan 04, 2008 0.7924 0.7964 0.7432 0.7482 737,832,768 -0.07(-8.40%)
Jan 03, 2008 0.8280 0.8445 0.8138 0.8168 476,432,864 -0.01(-0.79%)
Jan 02, 2008 0.8510 0.8542 0.8121 0.8233 485,107,360 -0.03(-2.97%)
Jan 01, 2008 0.8607 0.8764 0.8482 0.8485 276,888,256 +0.00(+0.00%)
Dec 31, 2007 0.8607 0.8764 0.8482 0.8485 275,518,720 -0.02(-2.21%)
Dec 28, 2007 0.8749 0.8854 0.8602 0.8677 258,778,208 -0.01(-1.00%)
Dec 27, 2007 0.9029 0.9079 0.8742 0.8764 241,939,024 -0.03(-3.09%)
Dec 26, 2007 0.8941 0.9044 0.8854 0.9044 215,847,504 +0.01(+1.34%)
Dec 24, 2007 0.8834 0.8966 0.8769 0.8924 104,251,120 +0.02(+1.76%)
Dec 21, 2007 0.8876 0.8954 0.8689 0.8769 434,431,584 -0.00(-0.03%)
Dec 20, 2007 0.8729 0.8792 0.8547 0.8772 280,601,408 +0.02(+2.09%)
Dec 19, 2007 0.8482 0.8672 0.8448 0.8592 254,132,432 +0.01(+0.94%)
Dec 18, 2007 0.8428 0.8605 0.8343 0.8512 397,825,632 +0.02(+2.55%)
Dec 17, 2007 0.8655 0.8737 0.8280 0.8300 508,607,680 -0.04(-5.10%)
Dec 14, 2007 0.8565 0.8842 0.8507 0.8747 354,854,016 +0.01(+1.65%)
Dec 13, 2007 0.8739 0.8797 0.8350 0.8605 501,548,192 -0.02(-2.73%)
Dec 12, 2007 0.8914 0.9001 0.8674 0.8847 618,965,184 +0.03(+3.44%)
Dec 11, 2007 0.8724 0.8884 0.8532 0.8552 583,812,928 +0.00(+0.12%)
Dec 10, 2007 0.8477 0.8642 0.8452 0.8542 337,154,048 +0.01(+1.09%)
Dec 07, 2007 0.8592 0.8602 0.8363 0.8450 321,048,416 -0.01(-1.25%)
Dec 06, 2007 0.8368 0.8585 0.8293 0.8557 372,029,248 +0.02(+2.02%)
Dec 05, 2007 0.8278 0.8542 0.8176 0.8388 668,291,136 +0.04(+5.19%)
Dec 04, 2007 0.8016 0.8043 0.7819 0.7974 372,589,568 -0.00(-0.09%)
Dec 03, 2007 0.7981 0.8128 0.7859 0.7981 491,265,376 +0.01(+1.46%)
Nov 30, 2007 0.8530 0.8530 0.7841 0.7866 652,390,080 -0.04(-4.77%)
Nov 29, 2007 0.8181 0.8505 0.8145 0.8260 490,239,200 +0.01(+0.82%)
Nov 28, 2007 0.7921 0.8303 0.7884 0.8193 575,904,704 +0.05(+6.69%)
Nov 27, 2007 0.7467 0.7702 0.7410 0.7679 459,900,320 +0.03(+4.30%)
Nov 26, 2007 0.7532 0.7687 0.7348 0.7363 386,809,376 -0.02(-2.32%)
Nov 23, 2007 0.7462 0.7570 0.7368 0.7537 142,312,992 +0.01(+1.72%)
Nov 21, 2007 0.7333 0.7587 0.7310 0.7410 650,025,600 -0.01(-1.07%)
Nov 20, 2007 0.7689 0.7702 0.7260 0.7490 624,126,720 -0.01(-0.76%)
Nov 19, 2007 0.7979 0.8019 0.7505 0.7547 569,801,536 -0.05(-6.75%)
Nov 16, 2007 0.7981 0.8116 0.7916 0.8093 424,594,528 +0.02(+2.24%)
Nov 15, 2007 0.7972 0.8046 0.7732 0.7916 497,610,400 -0.01(-1.34%)
Nov 14, 2007 0.8358 0.8438 0.7981 0.8024 668,275,264 -0.01(-1.56%)
Nov 13, 2007 0.7612 0.8158 0.7590 0.8151 728,429,888 +0.07(+8.82%)
Nov 12, 2007 0.8318 0.8378 0.7490 0.7490 717,086,336 -0.08(-9.98%)
Nov 09, 2007 0.8617 0.8679 0.8143 0.8320 873,117,632 -0.01(-1.41%)
Nov 08, 2007 0.8916 0.9079 0.8183 0.8439 995,027,584 -0.06(-6.27%)
Nov 07, 2007 0.9448 0.9485 0.8929 0.9004 538,674,112 -0.04(-4.75%)
Nov 06, 2007 0.9251 0.9527 0.9208 0.9453 555,932,864 +0.03(+3.16%)
Nov 05, 2007 0.9086 0.9383 0.9029 0.9163 437,704,096 +0.00(+0.00%)
Nov 02, 2007 0.8946 0.9228 0.8822 0.9163 493,010,336 +0.03(+3.84%)
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.