NVIDIA Corp (NQ: NVDA )

463.73 USD -34.73 (-6.97%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.06 19.23 18.59 18.72 16,349,639 -0.56(-2.90%)
Jun 27, 2008 19.15 19.39 18.71 19.28 14,712,401 +0.21(+1.10%)
Jun 26, 2008 19.50 19.65 19.07 19.07 21,145,469 -1.03(-5.12%)
Jun 25, 2008 20.30 20.45 19.78 20.10 22,527,944 +0.11(+0.55%)
Jun 24, 2008 19.24 20.45 19.24 19.99 26,973,106 +0.64(+3.31%)
Jun 23, 2008 19.91 19.93 19.18 19.35 19,415,313 -0.41(-2.07%)
Jun 20, 2008 19.42 19.98 19.41 19.76 18,525,142 -0.10(-0.50%)
Jun 19, 2008 20.02 20.30 19.38 19.86 19,724,105 -0.05(-0.25%)
Jun 18, 2008 20.30 21.00 19.58 19.91 26,635,657 -0.60(-2.93%)
Jun 17, 2008 21.32 21.33 20.46 20.51 17,197,762 -0.51(-2.43%)
Jun 16, 2008 21.08 21.28 20.85 21.02 15,764,229 -0.29(-1.36%)
Jun 13, 2008 21.41 21.66 20.68 21.31 17,643,701 -0.07(-0.33%)
Jun 12, 2008 21.73 22.15 21.20 21.38 20,648,478 +0.13(+0.61%)
Jun 11, 2008 22.29 22.83 21.22 21.25 24,980,955 -1.04(-4.67%)
Jun 10, 2008 22.63 23.08 22.14 22.29 30,631,376 -1.40(-5.91%)
Jun 09, 2008 23.92 24.25 23.21 23.69 15,947,898 -0.37(-1.54%)
Jun 06, 2008 24.55 24.58 23.92 24.06 19,623,996 -0.79(-3.18%)
Jun 05, 2008 25.08 25.35 24.57 24.85 20,700,440 +0.61(+2.52%)
Jun 04, 2008 23.43 24.29 23.30 24.24 20,795,125 +0.28(+1.17%)
Jun 03, 2008 24.88 24.92 23.67 23.96 21,023,471 -0.84(-3.39%)
Jun 02, 2008 24.70 24.99 24.43 24.80 18,366,423 +0.10(+0.40%)
May 30, 2008 24.19 24.78 24.12 24.70 20,756,079 +1.18(+5.02%)
May 29, 2008 23.59 23.63 23.09 23.52 17,276,856 -0.06(-0.25%)
May 28, 2008 24.00 24.06 23.31 23.58 18,795,906 +0.22(+0.94%)
May 27, 2008 23.15 23.39 22.71 23.36 20,821,532 +0.25(+1.08%)
May 26, 2008 23.61 23.80 22.77 23.11 20,066,980 +0.00(+0.00%)
May 23, 2008 23.61 23.80 22.77 23.11 20,066,780 -0.54(-2.28%)
May 22, 2008 23.42 23.84 23.05 23.65 17,327,618 +0.56(+2.43%)
May 21, 2008 23.34 24.24 23.04 23.09 26,666,459 -0.19(-0.82%)
May 20, 2008 23.25 23.52 23.01 23.28 19,283,462 -0.62(-2.59%)
May 19, 2008 24.42 25.31 23.73 23.90 28,963,897 -0.51(-2.09%)
May 16, 2008 24.18 24.46 23.63 24.41 27,289,497 +0.63(+2.65%)
May 15, 2008 22.02 23.88 21.92 23.78 29,116,064 +1.71(+7.75%)
May 14, 2008 21.71 22.64 21.44 22.07 18,776,378 +0.63(+2.94%)
May 13, 2008 22.00 22.00 21.28 21.44 21,194,552 -0.45(-2.06%)
May 12, 2008 22.82 22.82 21.67 21.89 25,166,319 -0.64(-2.84%)
May 09, 2008 22.01 23.43 21.97 22.53 50,731,019 +0.58(+2.64%)
May 08, 2008 22.18 22.25 21.01 21.95 33,811,311 -0.06(-0.27%)
May 07, 2008 22.59 22.89 21.82 22.01 17,889,987 -0.52(-2.31%)
May 06, 2008 21.90 22.58 21.56 22.53 18,217,061 +0.57(+2.60%)
May 05, 2008 22.37 22.47 21.91 21.96 23,584,939 -0.56(-2.49%)
May 02, 2008 22.09 22.52 21.75 22.52 28,276,532 +1.02(+4.74%)
May 01, 2008 20.80 21.55 20.70 21.50 25,368,961 +0.95(+4.62%)
Apr 30, 2008 20.43 20.77 20.30 20.55 26,696,609 +0.35(+1.73%)
Apr 29, 2008 19.57 20.45 19.57 20.20 14,340,481 +0.41(+2.07%)
Apr 28, 2008 20.06 20.36 19.71 19.79 13,392,457 -0.36(-1.79%)
Apr 25, 2008 20.14 20.20 19.51 20.15 13,805,119 +0.20(+1.00%)
Apr 24, 2008 20.56 20.66 19.65 19.95 16,397,755 -0.49(-2.40%)
Apr 23, 2008 19.77 20.66 19.51 20.44 25,513,372 +0.94(+4.82%)
Apr 22, 2008 19.51 19.72 19.08 19.50 14,691,641 -0.37(-1.86%)
Apr 21, 2008 18.87 20.00 18.87 19.87 16,997,362 +0.85(+4.47%)
Apr 18, 2008 19.15 19.32 18.76 19.02 14,338,453 +0.44(+2.37%)
Apr 17, 2008 17.97 18.65 17.96 18.58 14,924,125 -0.26(-1.38%)
Apr 16, 2008 18.81 19.08 18.48 18.84 16,173,122 +0.72(+3.97%)
Apr 15, 2008 18.00 18.19 17.61 18.12 10,848,666 +0.21(+1.17%)
Apr 14, 2008 18.46 18.50 17.80 17.91 19,499,585 -0.62(-3.35%)
Apr 11, 2008 18.55 19.62 18.41 18.53 27,646,840 -1.35(-6.79%)
Apr 10, 2008 19.71 20.51 19.29 19.88 27,304,521 +0.38(+1.95%)
Apr 09, 2008 19.34 19.70 19.16 19.50 16,883,352 +0.38(+1.99%)
Apr 08, 2008 19.00 19.74 19.00 19.12 15,986,810 -0.11(-0.57%)
Apr 07, 2008 19.24 19.52 19.08 19.23 18,249,026 +0.45(+2.40%)
Apr 04, 2008 19.58 19.68 18.73 18.78 38,184,989 -1.20(-6.01%)
Apr 03, 2008 20.19 20.22 19.39 19.98 21,049,266 -0.38(-1.87%)
Apr 02, 2008 21.06 21.06 20.20 20.36 15,413,355 -0.64(-3.05%)
Apr 01, 2008 20.38 21.05 20.09 21.00 16,921,752 +1.21(+6.11%)
Mar 31, 2008 19.89 20.26 19.54 19.79 14,249,756 +0.11(+0.56%)
Mar 28, 2008 19.92 20.19 19.54 19.68 14,044,603 +0.29(+1.50%)
Mar 27, 2008 19.37 19.92 19.07 19.39 15,032,666 -0.28(-1.42%)
Mar 26, 2008 20.05 20.19 19.45 19.67 18,043,502 -0.65(-3.20%)
Mar 25, 2008 20.12 20.70 19.93 20.32 18,384,885 +0.29(+1.45%)
Mar 24, 2008 18.93 20.14 18.86 20.03 22,186,489 +1.51(+8.15%)
Mar 21, 2008 17.87 18.56 17.55 18.52 15,837,539 +0.00(+0.00%)
Mar 20, 2008 17.87 18.56 17.55 18.52 15,836,957 +0.86(+4.87%)
Mar 19, 2008 18.53 18.79 17.66 17.66 22,011,878 -1.31(-6.91%)
Mar 18, 2008 18.28 19.00 17.76 18.97 26,881,949 +1.11(+6.21%)
Mar 17, 2008 17.52 18.48 17.31 17.86 20,040,630 -0.46(-2.51%)
Mar 14, 2008 19.80 19.82 18.18 18.32 28,873,214 -1.38(-7.01%)
Mar 13, 2008 18.23 19.98 18.12 19.70 30,514,132 +1.18(+6.37%)
Mar 12, 2008 19.22 19.39 18.36 18.52 18,584,109 -0.52(-2.73%)
Mar 11, 2008 19.00 19.23 18.24 19.04 21,452,480 +0.61(+3.31%)
Mar 10, 2008 19.31 19.55 18.40 18.43 19,413,560 -1.12(-5.73%)
Mar 07, 2008 19.48 20.32 19.00 19.55 19,187,451 -0.29(-1.46%)
Mar 06, 2008 20.91 21.05 19.81 19.84 26,872,356 -1.33(-6.28%)
Mar 05, 2008 21.13 21.67 20.91 21.17 16,116,373 +0.24(+1.15%)
Mar 04, 2008 21.00 21.04 20.11 20.93 19,472,184 -0.21(-0.99%)
Mar 03, 2008 21.36 21.51 20.86 21.14 11,225,656 -0.25(-1.17%)
Feb 29, 2008 21.63 21.92 21.30 21.39 13,514,314 -0.60(-2.73%)
Feb 28, 2008 22.65 22.69 21.99 21.99 12,589,619 -0.86(-3.76%)
Feb 27, 2008 22.39 23.03 22.25 22.85 13,445,699 +0.35(+1.56%)
Feb 26, 2008 22.18 22.84 21.84 22.50 14,135,434 +0.19(+0.85%)
Feb 25, 2008 22.30 22.56 21.72 22.31 16,793,750 -0.01(-0.04%)
Feb 22, 2008 21.46 22.36 21.30 22.32 18,075,922 +1.03(+4.84%)
Feb 21, 2008 22.00 22.11 21.16 21.29 16,106,871 -0.49(-2.25%)
Feb 20, 2008 21.30 22.10 21.21 21.78 18,975,724 -0.16(-0.73%)
Feb 19, 2008 22.68 22.72 21.75 21.94 13,965,130 -0.33(-1.48%)
Feb 18, 2008 22.52 23.13 21.91 22.27 20,434,047 +0.00(+0.00%)
Feb 15, 2008 22.52 23.13 21.91 22.27 20,427,967 -0.34(-1.50%)
Feb 14, 2008 26.23 26.25 22.55 22.61 54,531,550 -4.41(-16.32%)
Feb 13, 2008 26.20 27.10 25.92 27.02 18,477,340 +1.02(+3.92%)
Feb 12, 2008 25.45 26.36 25.31 26.00 15,242,326 +0.93(+3.71%)
Feb 11, 2008 25.20 25.61 24.90 25.07 12,593,308 +0.08(+0.32%)
Feb 08, 2008 24.32 25.18 24.00 24.99 9,848,219 +0.44(+1.79%)
Feb 07, 2008 23.61 25.24 23.10 24.55 16,603,105 +0.24(+0.99%)
Feb 06, 2008 24.65 25.33 23.86 24.31 13,934,460 -0.08(-0.33%)
Feb 05, 2008 25.50 25.51 24.38 24.39 12,372,344 -1.63(-6.26%)
Feb 04, 2008 27.44 27.59 25.88 26.02 14,127,685 -0.84(-3.13%)
Feb 01, 2008 24.54 27.00 24.33 26.86 14,827,509 +2.27(+9.23%)
Jan 31, 2008 24.64 25.05 23.83 24.59 14,665,568 -0.60(-2.38%)
Jan 30, 2008 25.00 25.57 24.47 25.19 13,261,867 -0.22(-0.87%)
Jan 29, 2008 25.09 25.51 24.44 25.41 10,362,030 +0.76(+3.08%)
Jan 28, 2008 24.86 25.11 24.12 24.65 14,440,179 -0.30(-1.20%)
Jan 25, 2008 26.86 27.46 24.83 24.95 17,200,139 -0.92(-3.56%)
Jan 24, 2008 24.50 25.88 24.27 25.87 14,928,221 +1.84(+7.66%)
Jan 23, 2008 22.64 24.74 22.42 24.03 23,077,126 +0.35(+1.48%)
Jan 22, 2008 22.47 24.18 22.33 23.68 17,743,644 -1.16(-4.67%)
Jan 21, 2008 23.37 24.97 22.52 24.84 23,010,914 +0.00(+0.00%)
Jan 18, 2008 23.37 24.97 22.52 24.84 23,010,614 +1.54(+6.61%)
Jan 17, 2008 24.08 24.72 23.24 23.30 28,301,169 -0.41(-1.73%)
Jan 16, 2008 25.02 25.36 23.16 23.71 36,613,143 -3.02(-11.30%)
Jan 15, 2008 27.80 28.08 26.26 26.73 18,144,389 -2.12(-7.35%)
Jan 14, 2008 27.45 28.89 27.01 28.85 13,479,667 +1.80(+6.65%)
Jan 11, 2008 27.62 28.20 26.85 27.05 14,316,148 -1.24(-4.38%)
Jan 10, 2008 28.10 28.74 27.73 28.29 13,860,779 -0.60(-2.08%)
Jan 09, 2008 27.84 28.90 27.43 28.89 18,526,359 +1.42(+5.17%)
Jan 08, 2008 27.05 29.29 26.42 27.47 27,673,808 +0.57(+2.12%)
Jan 07, 2008 30.20 30.45 26.35 26.90 25,169,937 -3.10(-10.33%)
Jan 04, 2008 31.77 31.93 29.80 30.00 18,402,243 -2.75(-8.40%)
Jan 03, 2008 33.20 33.86 32.63 32.75 11,882,684 -0.26(-0.79%)
Jan 02, 2008 34.12 34.25 32.56 33.01 12,099,034 -1.01(-2.97%)
Jan 01, 2008 34.51 35.14 34.01 34.02 6,905,854 +0.00(+0.00%)
Dec 31, 2007 34.51 35.14 34.01 34.02 6,871,696 -0.77(-2.21%)
Dec 28, 2007 35.08 35.50 34.49 34.79 6,454,172 -0.35(-1.00%)
Dec 27, 2007 36.20 36.40 35.05 35.14 6,034,187 -1.12(-3.09%)
Dec 26, 2007 35.85 36.26 35.50 36.26 5,383,440 +0.48(+1.34%)
Dec 24, 2007 35.42 35.95 35.16 35.78 2,600,121 +0.62(+1.76%)
Dec 21, 2007 35.59 35.90 34.84 35.16 10,835,133 -0.01(-0.03%)
Dec 20, 2007 35.00 35.25 34.27 35.17 6,998,463 +0.72(+2.09%)
Dec 19, 2007 34.01 34.77 33.87 34.45 6,338,302 +0.32(+0.94%)
Dec 18, 2007 33.79 34.50 33.45 34.13 9,922,146 +0.85(+2.55%)
Dec 17, 2007 34.70 35.03 33.20 33.28 12,685,154 -1.79(-5.10%)
Dec 14, 2007 34.34 35.45 34.11 35.07 8,850,393 +0.57(+1.65%)
Dec 13, 2007 35.04 35.27 33.48 34.50 12,509,084 -0.97(-2.73%)
Dec 12, 2007 35.74 36.09 34.78 35.47 15,437,574 +1.18(+3.44%)
Dec 11, 2007 34.98 35.62 34.21 34.29 14,560,844 +0.04(+0.12%)
Dec 10, 2007 33.99 34.65 33.89 34.25 8,408,939 +0.37(+1.09%)
Dec 07, 2007 34.45 34.49 33.53 33.88 8,007,250 -0.43(-1.25%)
Dec 06, 2007 33.55 34.42 33.25 34.31 9,278,760 +0.68(+2.02%)
Dec 05, 2007 33.19 34.25 32.78 33.63 16,667,810 +1.66(+5.19%)
Dec 04, 2007 32.14 32.25 31.35 31.97 9,292,735 -0.03(-0.09%)
Dec 03, 2007 32.00 32.59 31.51 32.00 12,252,621 +0.46(+1.46%)
Nov 30, 2007 34.20 34.20 31.44 31.54 16,271,223 -1.58(-4.77%)
Nov 29, 2007 32.80 34.10 32.66 33.12 12,227,027 +0.27(+0.82%)
Nov 28, 2007 31.76 33.29 31.61 32.85 14,363,605 +2.06(+6.69%)
Nov 27, 2007 29.94 30.88 29.71 30.79 11,470,347 +1.27(+4.30%)
Nov 26, 2007 30.20 30.82 29.46 29.52 9,647,390 -0.70(-2.32%)
Nov 23, 2007 29.92 30.35 29.54 30.22 3,549,420 +0.51(+1.72%)
Nov 21, 2007 29.40 30.42 29.31 29.71 16,212,251 -0.32(-1.07%)
Nov 20, 2007 30.83 30.88 29.11 30.03 15,566,308 -0.23(-0.76%)
Nov 19, 2007 31.99 32.15 30.09 30.26 14,211,386 -2.19(-6.75%)
Nov 16, 2007 32.00 32.54 31.74 32.45 10,589,787 +0.71(+2.24%)
Nov 15, 2007 31.96 32.26 31.00 31.74 12,410,872 -0.43(-1.34%)
Nov 14, 2007 33.51 33.83 32.00 32.17 16,667,414 -0.51(-1.56%)
Nov 13, 2007 30.52 32.71 30.43 32.68 18,167,727 +2.65(+8.82%)
Nov 12, 2007 33.35 33.59 30.03 30.03 17,884,807 -3.33(-9.98%)
Nov 09, 2007 34.55 34.80 32.65 33.36 21,776,377 -0.48(-1.41%)
Nov 08, 2007 35.75 36.40 32.81 33.84 24,816,923 -2.26(-6.27%)
Nov 07, 2007 37.88 38.03 35.80 36.10 13,435,039 -1.80(-4.75%)
Nov 06, 2007 37.09 38.20 36.92 37.90 13,865,489 +1.16(+3.16%)
Nov 05, 2007 36.43 37.62 36.20 36.74 10,916,752 +0.00(+0.00%)
Nov 02, 2007 35.87 37.00 35.37 36.74 12,296,142 +1.36(+3.84%)
Nov 01, 2007 34.83 36.09 34.35 35.38 14,679,898 +0.00(+0.00%)
Oct 31, 2007 35.03 35.40 33.94 35.38 11,380,740 +0.56(+1.61%)
Oct 30, 2007 33.86 35.53 33.30 34.82 13,121,896 +1.23(+3.66%)
Oct 29, 2007 33.22 33.75 32.56 33.59 20,340,043 -0.81(-2.35%)
Oct 26, 2007 35.80 36.04 33.90 34.40 15,414,868 -0.30(-0.86%)
Oct 25, 2007 36.85 37.20 33.59 34.70 20,152,871 -3.32(-8.73%)
Oct 24, 2007 38.50 38.50 36.15 38.02 14,139,086 -1.33(-3.38%)
Oct 23, 2007 39.67 39.67 38.28 39.35 7,357,455 +0.19(+0.49%)
Oct 22, 2007 37.15 39.24 36.85 39.16 13,441,300 +1.77(+4.73%)
Oct 19, 2007 39.42 39.44 37.38 37.39 12,644,637 -2.12(-5.37%)
Oct 18, 2007 39.41 39.67 38.42 39.51 8,515,476 -0.03(-0.08%)
Oct 17, 2007 38.15 39.65 38.11 39.54 17,944,347 +2.82(+7.68%)
Oct 16, 2007 36.35 37.37 36.22 36.72 6,908,408 +0.33(+0.91%)
Oct 15, 2007 36.25 36.86 36.08 36.39 8,890,735 +0.26(+0.72%)
Oct 12, 2007 35.66 36.13 35.11 36.13 10,248,710 +0.86(+2.44%)
Oct 11, 2007 36.57 37.03 34.87 35.27 13,221,866 -1.64(-4.44%)
Oct 10, 2007 37.12 37.12 36.02 36.91 9,729,373 +0.04(+0.11%)
Oct 09, 2007 37.53 37.70 36.32 36.87 10,075,310 -0.66(-1.76%)
Oct 08, 2007 37.19 37.59 36.75 37.53 6,312,029 +0.60(+1.62%)
Oct 05, 2007 36.55 37.13 36.16 36.93 8,621,174 +0.95(+2.64%)
Oct 04, 2007 35.78 36.19 34.75 35.98 9,474,472 +0.16(+0.45%)
Oct 03, 2007 36.75 36.75 35.23 35.82 11,679,898 -1.59(-4.24%)
Oct 02, 2007 37.68 37.75 36.86 37.41 7,128,339 -0.36(-0.96%)
Oct 01, 2007 36.55 37.95 36.51 37.77 9,954,982 +1.53(+4.22%)
Sep 28, 2007 37.00 37.13 36.16 36.24 10,107,726 -0.54(-1.47%)
Sep 27, 2007 37.02 37.20 36.39 36.78 9,454,843 +0.11(+0.30%)
Sep 26, 2007 36.00 36.75 35.91 36.67 12,950,739 +0.85(+2.37%)
Sep 25, 2007 35.16 35.97 35.06 35.82 9,018,654 +0.45(+1.27%)
Sep 24, 2007 34.70 35.90 34.45 35.37 11,408,921 +0.88(+2.55%)
Sep 21, 2007 34.50 35.00 34.16 34.49 11,438,496 +0.33(+0.97%)
Sep 20, 2007 34.38 34.75 33.78 34.16 8,105,410 -0.20(-0.58%)
Sep 19, 2007 35.32 36.00 34.02 34.36 13,034,239 -0.64(-1.83%)
Sep 18, 2007 32.52 35.50 32.47 35.00 21,119,116 +2.82(+8.76%)
Sep 17, 2007 32.30 32.64 31.83 32.18 9,370,676 -0.07(-0.22%)
Sep 14, 2007 32.90 32.94 32.15 32.25 12,181,684 -0.98(-2.95%)
Sep 13, 2007 33.85 33.89 32.99 33.23 11,322,193 +0.01(+0.03%)
Sep 12, 2007 34.95 35.12 32.88 33.22 13,860,320 -1.36(-3.93%)
Sep 11, 2007 34.35 34.84 33.91 34.58 10,137,845 +0.72(+2.13%)
Sep 10, 2007 34.50 35.10 33.58 33.86 9,689,883 +0.09(+0.28%)
Sep 07, 2007 34.07 34.43 33.11 33.77 10,038,376 -1.28(-3.65%)
Sep 06, 2007 35.33 35.65 34.90 35.05 7,091,557 +0.15(+0.44%)
Sep 05, 2007 35.01 36.00 34.87 34.89 10,926,708 -0.27(-0.76%)
Sep 04, 2007 34.26 35.31 33.73 35.16 11,387,795 +1.05(+3.09%)
Aug 31, 2007 33.13 34.23 32.95 34.11 12,013,856 +1.65(+5.09%)
Aug 30, 2007 32.33 33.26 32.31 32.45 7,760,657 -0.19(-0.57%)
Aug 29, 2007 31.53 32.68 31.47 32.64 8,975,966 +1.75(+5.68%)
Aug 28, 2007 33.00 33.13 30.81 30.89 9,333,066 -2.01(-6.10%)
Aug 27, 2007 32.17 33.23 32.02 32.89 10,596,215 +0.73(+2.26%)
Aug 24, 2007 31.91 32.23 31.67 32.17 6,027,305 +0.17(+0.52%)
Aug 23, 2007 32.43 32.81 31.86 32.00 11,132,763 -0.27(-0.85%)
Aug 22, 2007 32.35 32.46 31.70 32.27 9,435,835 +0.72(+2.28%)
Aug 21, 2007 30.11 31.79 29.67 31.55 11,922,212 +1.62(+5.41%)
Aug 20, 2007 30.07 30.40 29.57 29.93 8,661,350 -0.12(-0.40%)
Aug 17, 2007 29.17 30.08 28.26 30.05 12,145,114 +1.67(+5.90%)
Aug 16, 2007 28.57 28.78 27.00 28.38 13,000,495 -0.48(-1.66%)
Aug 15, 2007 29.97 30.40 28.82 28.86 11,585,661 -1.27(-4.23%)
Aug 14, 2007 29.21 30.60 29.12 30.13 18,201,524 +1.13(+3.88%)
Aug 13, 2007 29.56 29.76 28.40 29.01 11,671,793 -0.32(-1.09%)
Aug 10, 2007 28.23 29.53 27.59 29.33 19,015,677 -1.43(-4.64%)
Aug 09, 2007 30.60 31.60 29.90 30.75 20,757,918 +0.36(+1.18%)
Aug 08, 2007 29.58 31.30 29.35 30.39 11,008,026 +1.34(+4.61%)
Aug 07, 2007 28.60 29.53 28.22 29.05 9,434,327 +0.45(+1.58%)
Aug 06, 2007 28.60 28.81 27.80 28.60 8,745,377 +0.24(+0.85%)
Aug 03, 2007 28.63 30.27 28.35 28.36 10,389,049 -1.79(-5.93%)
Aug 02, 2007 30.63 30.65 29.74 30.15 7,810,062 -0.13(-0.44%)
Aug 01, 2007 30.07 30.81 28.87 30.28 11,763,873 -0.23(-0.74%)
Jul 31, 2007 31.53 31.95 30.47 30.51 11,858,056 +0.18(+0.59%)
Jul 30, 2007 29.61 30.37 29.60 30.33 8,969,477 +0.83(+2.80%)
Jul 27, 2007 29.50 30.86 29.49 29.50 10,258,012 -0.07(-0.25%)
Jul 26, 2007 29.11 29.99 28.72 29.57 11,839,672 +0.15(+0.50%)
Jul 25, 2007 29.57 29.99 28.75 29.43 7,295,971 -0.14(-0.47%)
Jul 24, 2007 30.25 30.50 29.38 29.56 7,625,989 -0.80(-2.64%)
Jul 23, 2007 29.96 30.99 29.89 30.37 6,007,960 +0.30(+1.00%)
Jul 20, 2007 30.60 30.71 29.92 30.07 8,429,105 -0.33(-1.10%)
Jul 19, 2007 30.87 31.02 30.18 30.40 6,789,811 -0.03(-0.11%)
Jul 18, 2007 30.55 30.65 29.83 30.43 9,177,591 -0.57(-1.84%)
Jul 17, 2007 31.26 31.89 30.97 31.00 10,727,100 -0.13(-0.42%)
Jul 16, 2007 30.61 31.26 30.60 31.13 9,029,005 +0.55(+1.81%)
Jul 13, 2007 30.68 31.05 30.55 30.58 6,210,324 -0.19(-0.61%)
Jul 12, 2007 30.40 30.80 30.19 30.77 7,312,122 +0.58(+1.93%)
Jul 11, 2007 30.31 30.52 29.77 30.19 9,710,775 -0.13(-0.44%)
Jul 10, 2007 29.87 30.50 29.55 30.32 9,209,881 +0.29(+0.98%)
Jul 09, 2007 29.29 30.17 29.28 30.03 8,946,194 +0.85(+2.90%)
Jul 06, 2007 29.00 29.29 28.95 29.18 4,711,642 +0.14(+0.48%)
Jul 05, 2007 28.74 29.13 28.60 29.04 6,220,282 +0.31(+1.07%)
Jul 03, 2007 28.67 28.96 28.43 28.73 3,979,439 +0.05(+0.16%)
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.