Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.013 2.118 1.998 2.070 75,546,216 +0.00(+0.24%)
Feb 26, 2009 2.070 2.135 2.040 2.065 111,755,216 +0.06(+3.25%)
Feb 25, 2009 1.972 2.060 1.905 2.000 70,235,760 +0.02(+1.14%)
Feb 24, 2009 1.825 1.980 1.823 1.978 65,952,032 +0.16(+8.95%)
Feb 23, 2009 1.935 1.945 1.802 1.815 67,954,728 -0.09(-4.60%)
Feb 20, 2009 1.830 1.933 1.812 1.903 77,005,424 +0.05(+2.56%)
Feb 19, 2009 2.050 2.067 1.855 1.855 74,398,736 -0.15(-7.71%)
Feb 18, 2009 1.958 2.075 1.955 2.010 64,625,168 +0.05(+2.68%)
Feb 17, 2009 2.000 2.047 1.950 1.958 77,977,416 -0.12(-5.78%)
Feb 13, 2009 2.033 2.103 2.018 2.078 76,431,120 -0.00(-0.12%)
Feb 12, 2009 2.010 2.092 1.965 2.080 102,401,880 +0.04(+2.09%)
Feb 11, 2009 2.144 2.223 1.965 2.038 198,340,000 -0.29(-12.55%)
Feb 10, 2009 2.433 2.465 2.285 2.330 112,783,568 -0.10(-4.31%)
Feb 09, 2009 2.458 2.493 2.368 2.435 71,612,632 -0.03(-1.32%)
Feb 06, 2009 2.348 2.482 2.308 2.467 115,810,544 +0.13(+5.45%)
Feb 05, 2009 2.123 2.365 2.100 2.340 91,919,056 +0.16(+7.34%)
Feb 04, 2009 2.125 2.288 2.125 2.180 77,923,096 +0.06(+2.83%)
Feb 03, 2009 2.100 2.138 2.042 2.120 39,694,556 +0.02(+1.19%)
Feb 02, 2009 1.958 2.118 1.948 2.095 57,798,936 +0.11(+5.41%)
Jan 30, 2009 2.055 2.110 1.962 1.988 50,675,672 -0.08(-3.99%)
Jan 29, 2009 2.125 2.150 2.060 2.070 41,312,408 -0.13(-5.80%)
Jan 28, 2009 2.185 2.232 2.115 2.197 72,375,200 +0.09(+4.15%)
Jan 27, 2009 2.025 2.125 2.018 2.110 72,530,000 +0.12(+5.90%)
Jan 26, 2009 1.936 2.051 1.905 1.992 58,174,584 +0.06(+3.37%)
Jan 23, 2009 1.802 1.985 1.800 1.927 63,361,316 +0.07(+3.91%)
Jan 22, 2009 1.830 1.905 1.788 1.855 54,765,488 -0.03(-1.85%)
Jan 21, 2009 1.837 1.903 1.770 1.890 64,846,960 +0.09(+4.85%)
Jan 20, 2009 1.992 2.000 1.788 1.802 70,578,608 -0.20(-9.76%)
Jan 16, 2009 1.945 2.015 1.883 1.998 83,132,128 +0.10(+5.55%)
Jan 15, 2009 1.837 1.923 1.800 1.893 99,820,352 +0.07(+3.56%)
Jan 14, 2009 1.845 1.867 1.800 1.827 97,490,784 -0.09(-4.44%)
Jan 13, 2009 1.837 1.985 1.802 1.913 182,438,368 +0.01(+0.53%)
Jan 12, 2009 1.982 1.992 1.875 1.903 64,548,976 -0.08(-4.04%)
Jan 09, 2009 2.100 2.100 1.978 1.982 76,139,808 -0.12(-5.60%)
Jan 08, 2009 2.127 2.127 1.970 2.100 101,449,456 -0.05(-2.55%)
Jan 07, 2009 2.240 2.240 2.077 2.155 87,009,424 -0.14(-6.02%)
Jan 06, 2009 2.283 2.357 2.232 2.293 65,790,104 +0.08(+3.40%)
Jan 05, 2009 2.152 2.268 2.138 2.217 70,573,528 +0.04(+1.84%)
Jan 02, 2009 2.018 2.192 2.010 2.178 49,724,828 +0.16(+7.93%)
Dec 31, 2008 1.980 2.067 1.945 2.018 44,162,016 +0.01(+0.62%)
Dec 30, 2008 1.962 2.035 1.917 2.005 40,985,676 +0.07(+3.48%)
Dec 29, 2008 1.903 1.938 1.780 1.938 46,016,744 +0.06(+3.20%)
Dec 26, 2008 1.930 1.955 1.825 1.877 22,615,264 -0.05(-2.72%)
Dec 24, 2008 1.938 1.985 1.890 1.930 14,677,444 -0.05(-2.40%)
Dec 23, 2008 2.018 2.060 1.948 1.978 37,755,484 -0.03(-1.37%)
Dec 22, 2008 2.163 2.168 1.927 2.005 52,246,060 -0.12(-5.87%)
Dec 19, 2008 2.143 2.225 2.123 2.130 62,029,980 +0.01(+0.71%)
Dec 18, 2008 2.315 2.322 2.087 2.115 55,076,416 -0.21(-9.23%)
Dec 17, 2008 2.180 2.362 2.150 2.330 67,434,544 +0.11(+4.95%)
Dec 16, 2008 2.100 2.225 2.080 2.220 52,194,292 +0.14(+6.73%)
Dec 15, 2008 2.163 2.175 2.013 2.080 47,699,592 -0.07(-3.26%)
Dec 12, 2008 1.988 2.163 1.948 2.150 67,927,792 +0.10(+5.01%)
Dec 11, 2008 2.125 2.200 2.022 2.047 58,269,668 -0.09(-4.21%)
Dec 10, 2008 1.990 2.188 1.958 2.138 96,112,224 +0.19(+9.48%)
Dec 09, 2008 1.758 2.022 1.738 1.952 82,975,616 +0.17(+9.69%)
Dec 08, 2008 1.875 1.913 1.738 1.780 70,797,616 -0.06(-3.26%)
Dec 05, 2008 1.715 1.847 1.685 1.840 43,850,348 +0.07(+3.95%)
Dec 04, 2008 1.857 1.950 1.728 1.770 46,629,024 -0.12(-6.60%)
Dec 03, 2008 1.802 1.897 1.718 1.895 58,463,160 +0.09(+5.13%)
Dec 02, 2008 1.740 1.824 1.718 1.802 47,998,756 +0.09(+5.56%)
Dec 01, 2008 1.792 1.810 1.706 1.708 54,711,124 -0.16(-8.57%)
Nov 28, 2008 1.873 1.900 1.843 1.867 17,588,888 -0.04(-1.84%)
Nov 26, 2008 1.718 1.907 1.708 1.903 60,078,936 +0.16(+8.87%)
Nov 25, 2008 1.775 1.779 1.698 1.748 52,825,456 +0.05(+2.79%)
Nov 24, 2008 1.692 1.720 1.600 1.700 60,030,656 +0.10(+6.58%)
Nov 21, 2008 1.522 1.595 1.438 1.595 59,936,156 +0.12(+8.14%)
Nov 20, 2008 1.545 1.623 1.458 1.475 84,703,264 -0.08(-5.30%)
Nov 19, 2008 1.683 1.725 1.550 1.558 50,021,820 -0.14(-8.25%)
Nov 18, 2008 1.790 1.800 1.640 1.698 56,469,380 -0.06(-3.28%)
Nov 17, 2008 1.775 1.823 1.738 1.755 38,822,016 -0.04(-2.09%)
Nov 14, 2008 1.905 1.915 1.785 1.792 74,113,360 -0.19(-9.70%)
Nov 13, 2008 1.750 1.988 1.715 1.985 79,722,512 +0.15(+8.17%)
Nov 12, 2008 1.890 1.935 1.812 1.835 64,513,408 -0.11(-5.90%)
Nov 11, 2008 2.010 2.025 1.929 1.950 57,648,192 -0.09(-4.41%)
Nov 10, 2008 2.263 2.275 1.992 2.040 57,639,344 -0.14(-6.42%)
Nov 07, 2008 2.170 2.268 2.025 2.180 113,219,848 +0.28(+14.44%)
Nov 06, 2008 2.002 2.078 1.900 1.905 79,860,800 -0.22(-10.46%)
Nov 05, 2008 2.163 2.225 2.127 2.127 78,770,688 -0.12(-5.23%)
Nov 04, 2008 2.183 2.245 2.125 2.245 61,955,980 +0.14(+6.40%)
Nov 03, 2008 2.200 2.277 2.075 2.110 72,395,360 -0.08(-3.65%)
Oct 31, 2008 2.090 2.232 2.085 2.190 60,885,128 +0.03(+1.51%)
Oct 30, 2008 2.188 2.200 2.025 2.158 65,730,056 +0.09(+4.23%)
Oct 29, 2008 1.992 2.200 1.982 2.070 97,732,160 +0.06(+3.24%)
Oct 28, 2008 1.835 2.007 1.802 2.005 84,992,336 +0.26(+15.06%)
Oct 27, 2008 1.643 1.845 1.590 1.742 69,893,360 +0.09(+5.45%)
Oct 24, 2008 1.500 1.738 1.492 1.653 79,835,448 +0.02(+1.07%)
Oct 23, 2008 1.728 1.770 1.565 1.635 83,218,976 -0.10(-5.63%)
Oct 22, 2008 1.775 1.850 1.685 1.732 60,108,792 -0.07(-3.75%)
Oct 21, 2008 1.913 1.933 1.790 1.800 65,863,360 -0.15(-7.69%)
Oct 20, 2008 1.978 1.992 1.903 1.950 59,572,236 +0.04(+1.96%)
Oct 17, 2008 1.870 2.023 1.835 1.913 83,944,000 -0.01(-0.65%)
Oct 16, 2008 1.808 1.935 1.725 1.925 101,898,384 +0.17(+9.69%)
Oct 15, 2008 1.955 1.965 1.755 1.755 85,406,232 -0.21(-10.80%)
Oct 14, 2008 2.087 2.100 1.913 1.968 120,906,176 -0.05(-2.24%)
Oct 13, 2008 1.847 2.015 1.825 2.013 91,651,312 +0.31(+18.21%)
Oct 10, 2008 1.580 1.833 1.570 1.702 120,048,616 -0.03(-1.59%)
Oct 09, 2008 1.915 1.942 1.710 1.730 90,947,584 -0.12(-6.36%)
Oct 08, 2008 1.745 1.955 1.728 1.847 121,945,208 +0.04(+2.07%)
Oct 07, 2008 2.033 2.038 1.795 1.810 105,998,192 -0.15(-7.77%)
Oct 06, 2008 2.150 2.155 1.827 1.962 167,736,624 -0.29(-13.07%)
Oct 03, 2008 2.370 2.438 2.243 2.257 94,125,776 -0.08(-3.22%)
Oct 02, 2008 2.620 2.620 2.320 2.333 78,770,384 -0.27(-10.37%)
Oct 01, 2008 2.638 2.685 2.555 2.603 55,720,464 -0.08(-2.80%)
Sep 30, 2008 2.565 2.703 2.538 2.678 65,914,284 +0.15(+6.04%)
Sep 29, 2008 2.845 2.880 2.500 2.525 97,523,776 -0.40(-13.60%)
Sep 26, 2008 2.797 2.942 2.745 2.922 64,685,380 +0.05(+1.92%)
Sep 25, 2008 2.812 2.935 2.765 2.868 58,828,084 +0.06(+1.96%)
Sep 24, 2008 2.678 2.868 2.663 2.812 86,603,440 +0.10(+3.69%)
Sep 23, 2008 2.770 2.873 2.703 2.712 82,146,776 -0.08(-2.86%)
Sep 22, 2008 2.830 2.913 2.778 2.792 70,007,088 -0.06(-2.10%)
Sep 19, 2008 2.853 2.875 2.724 2.853 111,794,048 +0.13(+4.78%)
Sep 18, 2008 2.530 2.855 2.525 2.723 159,411,936 +0.22(+8.90%)
Sep 17, 2008 2.342 2.555 2.320 2.500 139,022,720 +0.10(+4.28%)
Sep 16, 2008 2.243 2.415 2.200 2.397 124,077,976 +0.07(+3.12%)
Sep 15, 2008 2.458 2.495 2.295 2.325 86,392,592 -0.22(-8.73%)
Sep 12, 2008 2.553 2.570 2.402 2.547 120,927,976 -0.03(-1.07%)
Sep 11, 2008 2.550 2.630 2.490 2.575 106,697,320 -0.13(-4.81%)
Sep 10, 2008 2.735 2.790 2.688 2.705 64,428,116 +0.00(+0.09%)
Sep 09, 2008 2.788 2.958 2.692 2.703 109,829,328 -0.09(-3.40%)
Sep 08, 2008 2.945 2.945 2.750 2.797 131,479,040 -0.12(-4.11%)
Sep 05, 2008 2.850 2.925 2.848 2.917 79,127,696 +0.04(+1.48%)
Sep 04, 2008 2.882 2.913 2.857 2.875 71,609,520 -0.04(-1.37%)
Sep 03, 2008 3.038 3.050 2.888 2.915 71,485,392 -0.17(-5.36%)
Sep 02, 2008 3.212 3.240 3.038 3.080 69,397,512 -0.08(-2.53%)
Aug 29, 2008 3.240 3.250 3.150 3.160 51,601,160 -0.12(-3.81%)
Aug 28, 2008 3.303 3.337 3.252 3.285 36,474,608 -0.01(-0.38%)
Aug 27, 2008 3.197 3.337 3.167 3.297 44,936,104 +0.02(+0.76%)
Aug 26, 2008 3.370 3.372 3.237 3.272 61,314,868 -0.08(-2.39%)
Aug 25, 2008 3.382 3.462 3.342 3.353 47,158,872 -0.05(-1.47%)
Aug 22, 2008 3.430 3.470 3.330 3.402 45,938,508 -0.00(-0.07%)
Aug 21, 2008 3.458 3.485 3.335 3.405 102,155,712 -0.12(-3.27%)
Aug 20, 2008 3.405 3.530 3.380 3.520 114,224,208 +0.17(+4.92%)
Aug 19, 2008 3.237 3.375 3.237 3.355 101,407,160 +0.05(+1.51%)
Aug 18, 2008 3.263 3.335 3.228 3.305 89,399,408 +0.06(+2.01%)
Aug 15, 2008 3.308 3.345 3.217 3.240 77,784,016 -0.01(-0.31%)
Aug 14, 2008 3.042 3.373 3.042 3.250 163,514,224 +0.19(+6.04%)
Aug 13, 2008 2.987 3.110 2.915 3.065 209,520,576 +0.30(+10.75%)
Aug 12, 2008 2.830 2.837 2.728 2.768 140,876,160 -0.04(-1.42%)
Aug 11, 2008 2.770 2.875 2.760 2.808 119,521,552 +0.06(+2.09%)
Aug 08, 2008 2.850 2.875 2.740 2.750 85,357,176 -0.08(-2.74%)
Aug 07, 2008 2.848 2.975 2.795 2.828 81,922,472 -0.04(-1.57%)
Aug 06, 2008 2.805 2.897 2.715 2.873 81,473,024 +0.08(+2.68%)
Aug 05, 2008 2.695 2.797 2.665 2.797 68,583,440 +0.15(+5.77%)
Aug 04, 2008 2.710 2.725 2.638 2.645 52,201,624 -0.06(-2.40%)
Aug 01, 2008 2.785 2.795 2.675 2.710 88,108,800 -0.15(-5.24%)
Jul 31, 2008 2.862 2.922 2.830 2.860 48,722,824 -0.01(-0.35%)
Jul 30, 2008 2.970 2.975 2.805 2.870 58,844,420 -0.04(-1.46%)
Jul 29, 2008 2.888 2.985 2.855 2.913 76,457,904 +0.03(+1.04%)
Jul 28, 2008 2.853 2.978 2.840 2.882 73,427,840 -0.01(-0.26%)
Jul 25, 2008 2.785 2.900 2.728 2.890 103,959,952 +0.13(+4.81%)
Jul 24, 2008 2.900 2.928 2.750 2.757 70,562,744 -0.17(-5.89%)
Jul 23, 2008 2.865 2.960 2.853 2.930 59,487,604 +0.08(+2.99%)
Jul 22, 2008 2.880 2.893 2.790 2.845 55,588,328 -0.06(-2.15%)
Jul 21, 2008 2.935 2.978 2.882 2.908 57,157,444 +0.02(+0.61%)
Jul 18, 2008 2.820 2.908 2.740 2.890 89,971,648 +0.05(+1.76%)
Jul 17, 2008 2.875 2.875 2.730 2.840 86,205,504 +0.01(+0.35%)
Jul 16, 2008 2.825 2.905 2.748 2.830 103,439,032 +0.02(+0.53%)
Jul 15, 2008 2.760 2.873 2.675 2.815 112,247,232 +0.03(+1.08%)
Jul 14, 2008 2.940 2.962 2.765 2.785 88,231,216 -0.13(-4.54%)
Jul 11, 2008 2.888 2.990 2.830 2.917 80,775,968 -0.03(-1.02%)
Jul 10, 2008 2.971 3.005 2.893 2.947 105,548,736 -0.01(-0.25%)
Jul 09, 2008 3.015 3.060 2.954 2.955 141,303,280 -0.05(-1.75%)
Jul 08, 2008 3.045 3.120 2.950 3.007 180,538,880 -0.02(-0.58%)
Jul 07, 2008 3.170 3.190 2.940 3.025 219,849,024 -0.10(-3.12%)
Jul 04, 2008 3.245 3.283 3.100 3.123 298,822,144 +0.00(+0.00%)
Jul 03, 2008 3.245 3.283 3.100 3.123 298,822,144 -1.39(-30.73%)
Jul 02, 2008 4.665 4.695 4.500 4.508 76,319,600 -0.18(-3.84%)
Jul 01, 2008 4.625 4.692 4.540 4.688 88,149,328 +0.01(+0.16%)
Jun 30, 2008 4.765 4.808 4.647 4.680 65,398,556 -0.14(-2.90%)
Jun 27, 2008 4.787 4.848 4.678 4.820 58,849,604 +0.05(+1.10%)
Jun 26, 2008 4.875 4.912 4.766 4.768 84,581,872 -0.26(-5.12%)
Jun 25, 2008 5.075 5.112 4.945 5.025 90,111,776 +0.03(+0.55%)
Jun 24, 2008 4.810 5.112 4.810 4.997 107,892,424 +0.16(+3.31%)
Jun 23, 2008 4.978 4.982 4.795 4.838 77,661,248 -0.10(-2.07%)
Jun 20, 2008 4.855 4.995 4.853 4.940 74,100,568 -0.02(-0.50%)
Jun 19, 2008 5.005 5.075 4.845 4.965 78,896,416 -0.01(-0.25%)
Jun 18, 2008 5.075 5.250 4.895 4.978 106,542,624 -0.15(-2.93%)
Jun 17, 2008 5.330 5.332 5.115 5.128 68,791,048 -0.13(-2.43%)
Jun 16, 2008 5.270 5.320 5.213 5.255 63,056,916 -0.07(-1.36%)
Jun 13, 2008 5.353 5.415 5.170 5.327 70,574,800 -0.02(-0.33%)
Jun 12, 2008 5.433 5.537 5.300 5.345 82,593,912 +0.03(+0.61%)
Jun 11, 2008 5.572 5.707 5.305 5.312 99,923,824 -0.26(-4.67%)
Jun 10, 2008 5.658 5.770 5.535 5.572 122,525,504 -0.35(-5.91%)
Jun 09, 2008 5.980 6.062 5.803 5.923 63,791,592 -0.09(-1.54%)
Jun 06, 2008 6.138 6.145 5.980 6.015 78,495,984 -0.20(-3.18%)
Jun 05, 2008 6.270 6.338 6.143 6.213 82,801,760 +0.15(+2.52%)
Jun 04, 2008 5.857 6.072 5.825 6.060 83,180,496 +0.07(+1.17%)
Jun 03, 2008 6.220 6.230 5.918 5.990 84,093,888 -0.21(-3.39%)
Jun 02, 2008 6.175 6.247 6.107 6.200 73,465,696 +0.03(+0.40%)
May 30, 2008 6.048 6.195 6.030 6.175 83,024,320 +0.29(+5.02%)
May 29, 2008 5.897 5.907 5.772 5.880 69,107,424 -0.01(-0.25%)
May 28, 2008 6.000 6.015 5.827 5.895 75,183,624 +0.05(+0.94%)
May 27, 2008 5.787 5.848 5.678 5.840 83,286,128 +0.06(+1.08%)
May 26, 2008 5.902 5.950 5.692 5.777 80,267,920 +0.00(+0.00%)
May 23, 2008 5.902 5.950 5.692 5.777 80,267,120 -0.13(-2.28%)
May 22, 2008 5.855 5.960 5.763 5.912 69,310,472 +0.14(+2.43%)
May 21, 2008 5.835 6.060 5.760 5.772 106,665,840 -0.05(-0.82%)
May 20, 2008 5.812 5.880 5.753 5.820 77,133,848 -0.15(-2.59%)
May 19, 2008 6.105 6.327 5.933 5.975 115,855,584 -0.13(-2.09%)
May 16, 2008 6.045 6.115 5.907 6.103 109,157,984 +0.16(+2.65%)
May 15, 2008 5.505 5.970 5.480 5.945 116,464,256 +0.43(+7.75%)
May 14, 2008 5.428 5.660 5.360 5.518 75,105,512 +0.16(+2.94%)
May 13, 2008 5.500 5.500 5.320 5.360 84,778,208 -0.11(-2.06%)
May 12, 2008 5.705 5.705 5.418 5.473 100,665,280 -0.16(-2.84%)
May 09, 2008 5.503 5.857 5.492 5.633 202,924,080 +0.15(+2.64%)
May 08, 2008 5.545 5.562 5.253 5.487 135,245,248 -0.02(-0.27%)
May 07, 2008 5.647 5.723 5.455 5.503 71,559,952 -0.13(-2.31%)
May 06, 2008 5.475 5.645 5.390 5.633 72,868,240 +0.14(+2.60%)
May 05, 2008 5.593 5.617 5.478 5.490 94,339,760 -0.14(-2.49%)
May 02, 2008 5.522 5.630 5.439 5.630 113,106,128 +0.25(+4.74%)
May 01, 2008 5.200 5.388 5.175 5.375 101,475,840 +0.24(+4.62%)
Apr 30, 2008 5.109 5.192 5.075 5.138 106,786,432 +0.09(+1.73%)
Apr 29, 2008 4.893 5.112 4.893 5.050 57,361,924 +0.10(+2.07%)
Apr 28, 2008 5.015 5.090 4.928 4.947 53,569,828 -0.09(-1.79%)
Apr 25, 2008 5.035 5.050 4.878 5.037 55,220,476 +0.05(+1.00%)
Apr 24, 2008 5.140 5.165 4.912 4.987 65,591,020 -0.12(-2.40%)
Apr 23, 2008 4.942 5.165 4.878 5.110 102,053,488 +0.24(+4.82%)
Apr 22, 2008 4.878 4.930 4.770 4.875 58,766,564 -0.09(-1.86%)
Apr 21, 2008 4.718 5.000 4.718 4.968 67,989,448 +0.21(+4.47%)
Apr 18, 2008 4.787 4.830 4.690 4.755 57,353,812 +0.11(+2.37%)
Apr 17, 2008 4.492 4.662 4.490 4.645 59,696,500 -0.07(-1.38%)
Apr 16, 2008 4.702 4.770 4.620 4.710 64,692,488 +0.18(+3.97%)
Apr 15, 2008 4.500 4.548 4.402 4.530 43,394,664 +0.05(+1.17%)
Apr 14, 2008 4.615 4.625 4.450 4.478 77,998,336 -0.16(-3.35%)
Apr 11, 2008 4.638 4.905 4.603 4.633 110,587,360 -0.34(-6.79%)
Apr 10, 2008 4.928 5.128 4.822 4.970 109,218,080 +0.09(+1.95%)
Apr 09, 2008 4.835 4.925 4.790 4.875 67,533,408 +0.09(+1.99%)
Apr 08, 2008 4.750 4.935 4.750 4.780 63,947,240 -0.03(-0.57%)
Apr 07, 2008 4.810 4.880 4.770 4.808 72,996,104 +0.11(+2.40%)
Apr 04, 2008 4.895 4.920 4.683 4.695 152,739,952 -0.30(-6.01%)
Apr 03, 2008 5.048 5.055 4.848 4.995 84,197,064 -0.09(-1.87%)
Apr 02, 2008 5.265 5.265 5.050 5.090 61,653,420 -0.16(-3.05%)
Apr 01, 2008 5.095 5.263 5.022 5.250 67,687,008 +0.30(+6.11%)
Mar 31, 2008 4.973 5.065 4.885 4.947 56,999,024 +0.03(+0.56%)
Mar 28, 2008 4.980 5.048 4.885 4.920 56,178,412 +0.07(+1.50%)
Mar 27, 2008 4.843 4.980 4.768 4.848 60,130,664 -0.07(-1.42%)
Mar 26, 2008 5.013 5.048 4.862 4.918 72,174,008 -0.16(-3.20%)
Mar 25, 2008 5.030 5.175 4.982 5.080 73,539,536 +0.07(+1.45%)
Mar 24, 2008 4.732 5.035 4.715 5.008 88,745,952 +0.38(+8.15%)
Mar 21, 2008 4.468 4.640 4.388 4.630 63,350,156 +0.00(+0.00%)
Mar 20, 2008 4.468 4.640 4.388 4.630 63,347,828 +0.21(+4.87%)
Mar 19, 2008 4.633 4.697 4.415 4.415 88,047,512 -0.33(-6.91%)
Mar 18, 2008 4.570 4.750 4.440 4.742 107,527,792 +0.28(+6.22%)
Mar 17, 2008 4.380 4.620 4.327 4.465 80,162,520 -0.12(-2.51%)
Mar 14, 2008 4.950 4.955 4.545 4.580 115,492,856 -0.34(-7.01%)
Mar 13, 2008 4.558 4.995 4.530 4.925 122,056,528 +0.29(+6.37%)
Mar 12, 2008 4.805 4.848 4.590 4.630 74,336,432 -0.13(-2.73%)
Mar 11, 2008 4.750 4.808 4.560 4.760 85,809,920 +0.15(+3.31%)
Mar 10, 2008 4.827 4.888 4.600 4.607 77,654,240 -0.28(-5.73%)
Mar 07, 2008 4.870 5.080 4.750 4.888 76,749,808 -0.07(-1.46%)
Mar 06, 2008 5.228 5.263 4.952 4.960 107,489,424 -0.33(-6.28%)
Mar 05, 2008 5.282 5.418 5.228 5.292 64,465,492 +0.06(+1.15%)
Mar 04, 2008 5.250 5.260 5.027 5.232 77,888,736 -0.05(-0.99%)
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.