Skip to main content

NVIDIA Corp (NQ: NVDA )

167.23 -4.01 (-2.34%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 2.020 2.062 1.887 1.895 70,006,224 -0.17(-8.45%)
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%)
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.