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 (%)
Dec 30, 2011 3.493 3.518 3.460 3.465 18,696,328 -0.03(-0.79%)
Dec 29, 2011 3.462 3.500 3.413 3.493 21,084,832 +0.06(+1.90%)
Dec 28, 2011 3.515 3.522 3.425 3.428 23,395,636 -0.09(-2.49%)
Dec 27, 2011 3.527 3.570 3.505 3.515 19,570,864 -0.03(-0.78%)
Dec 23, 2011 3.595 3.600 3.513 3.542 24,894,752 +0.11(+3.28%)
Dec 21, 2011 3.455 3.493 3.362 3.430 54,835,760 -0.04(-1.29%)
Dec 20, 2011 3.365 3.487 3.365 3.475 40,748,232 +0.19(+5.66%)
Dec 19, 2011 3.393 3.433 3.277 3.289 46,325,876 -0.09(-2.63%)
Dec 16, 2011 3.393 3.458 3.362 3.377 61,918,672 +0.01(+0.37%)
Dec 15, 2011 3.453 3.475 3.357 3.365 43,494,208 -0.03(-0.88%)
Dec 14, 2011 3.502 3.522 3.357 3.395 63,601,788 -0.14(-3.89%)
Dec 13, 2011 3.680 3.725 3.510 3.533 51,613,792 -0.10(-2.75%)
Dec 12, 2011 3.645 3.660 3.565 3.632 57,320,536 -0.09(-2.48%)
Dec 09, 2011 3.645 3.755 3.594 3.725 55,585,940 +0.05(+1.43%)
Dec 08, 2011 3.755 3.817 3.660 3.672 49,148,620 -0.12(-3.16%)
Dec 07, 2011 3.790 3.820 3.712 3.792 51,001,560 -0.02(-0.59%)
Dec 06, 2011 3.893 3.900 3.775 3.815 57,156,284 -0.06(-1.42%)
Dec 05, 2011 3.995 4.000 3.837 3.870 64,469,444 -0.06(-1.53%)
Dec 02, 2011 3.998 4.013 3.893 3.930 54,651,936 -0.02(-0.63%)
Dec 01, 2011 3.875 3.965 3.857 3.955 52,975,896 +0.05(+1.22%)
Nov 30, 2011 3.840 3.917 3.808 3.908 73,014,000 +0.18(+4.83%)
Nov 29, 2011 3.703 3.775 3.667 3.728 62,343,748 +0.02(+0.54%)
Nov 28, 2011 3.625 3.763 3.625 3.708 69,061,256 +0.20(+5.63%)
Nov 25, 2011 3.562 3.645 3.500 3.510 40,661,624 -0.10(-2.77%)
Nov 23, 2011 3.730 3.757 3.607 3.610 82,535,648 -0.16(-4.24%)
Nov 22, 2011 3.697 3.790 3.676 3.770 128,747,808 +0.11(+3.08%)
Nov 21, 2011 3.428 3.692 3.375 3.658 132,998,504 +0.18(+5.03%)
Nov 18, 2011 3.535 3.535 3.444 3.482 50,149,168 -0.03(-0.92%)
Nov 17, 2011 3.638 3.647 3.450 3.515 65,750,140 -0.13(-3.57%)
Nov 16, 2011 3.650 3.748 3.632 3.645 51,237,872 -0.08(-2.02%)
Nov 15, 2011 3.638 3.746 3.627 3.720 50,560,352 +0.05(+1.29%)
Nov 14, 2011 3.745 3.783 3.663 3.672 50,025,088 -0.07(-1.94%)
Nov 11, 2011 3.720 3.775 3.518 3.745 175,192,624 +0.13(+3.52%)
Nov 10, 2011 3.667 3.705 3.527 3.618 98,645,488 +0.04(+1.05%)
Nov 09, 2011 3.683 3.730 3.565 3.580 53,211,364 -0.19(-5.04%)
Nov 08, 2011 3.732 3.792 3.673 3.770 54,972,536 +0.08(+2.31%)
Nov 07, 2011 3.678 3.740 3.600 3.685 61,348,572 -0.02(-0.54%)
Nov 04, 2011 3.630 3.717 3.572 3.705 65,521,248 +0.04(+1.16%)
Nov 03, 2011 3.493 3.670 3.400 3.663 74,875,744 +0.21(+6.04%)
Nov 02, 2011 3.550 3.567 3.382 3.454 96,101,128 -0.06(-1.74%)
Nov 01, 2011 3.565 3.575 3.480 3.515 79,078,032 -0.19(-5.00%)
Oct 31, 2011 3.775 3.797 3.700 3.700 51,997,252 -0.20(-5.13%)
Oct 28, 2011 3.780 3.935 3.770 3.900 49,018,488 +0.09(+2.30%)
Oct 27, 2011 3.790 3.850 3.705 3.812 57,773,196 +0.16(+4.31%)
Oct 26, 2011 3.683 3.703 3.550 3.655 50,307,316 +0.04(+1.18%)
Oct 25, 2011 3.703 3.732 3.605 3.612 57,778,544 -0.14(-3.79%)
Oct 24, 2011 3.635 3.812 3.627 3.755 53,524,420 +0.13(+3.73%)
Oct 21, 2011 3.647 3.708 3.560 3.620 62,855,804 +0.02(+0.49%)
Oct 20, 2011 3.690 3.705 3.460 3.603 99,027,352 -0.19(-5.01%)
Oct 19, 2011 3.875 3.942 3.781 3.792 55,732,756 -0.08(-2.00%)
Oct 18, 2011 3.715 3.880 3.692 3.870 59,086,120 +0.14(+3.61%)
Oct 17, 2011 3.885 3.885 3.715 3.735 61,174,216 -0.20(-4.96%)
Oct 14, 2011 3.933 3.973 3.835 3.930 70,283,056 +0.06(+1.68%)
Oct 13, 2011 3.635 3.873 3.625 3.865 85,385,744 +0.21(+5.82%)
Oct 12, 2011 3.725 3.728 3.650 3.652 61,204,288 -0.00(-0.07%)
Oct 11, 2011 3.665 3.725 3.643 3.655 81,607,856 -0.04(-1.08%)
Oct 10, 2011 3.598 3.695 3.590 3.695 53,385,348 +0.16(+4.45%)
Oct 07, 2011 3.487 3.590 3.415 3.538 80,711,200 +0.06(+1.87%)
Oct 06, 2011 3.453 3.482 3.353 3.473 77,318,880 +0.13(+3.97%)
Oct 05, 2011 3.217 3.370 3.152 3.340 85,668,568 +0.11(+3.57%)
Oct 04, 2011 2.879 3.225 2.868 3.225 136,102,960 +0.27(+9.23%)
Oct 03, 2011 3.087 3.185 2.953 2.953 94,964,400 -0.17(-5.60%)
Sep 30, 2011 3.220 3.237 3.123 3.127 67,842,904 -0.15(-4.43%)
Sep 29, 2011 3.415 3.473 3.188 3.272 86,641,568 -0.08(-2.46%)
Sep 28, 2011 3.467 3.555 3.300 3.355 123,587,256 -0.10(-3.03%)
Sep 27, 2011 3.542 3.572 3.433 3.460 78,133,184 +0.00(+0.14%)
Sep 26, 2011 3.490 3.500 3.300 3.455 97,153,776 +0.01(+0.22%)
Sep 23, 2011 3.357 3.545 3.337 3.447 101,180,672 +0.07(+2.07%)
Sep 22, 2011 3.475 3.480 3.312 3.377 131,289,576 -0.24(-6.60%)
Sep 21, 2011 3.708 3.771 3.615 3.616 71,506,880 -0.07(-1.93%)
Sep 20, 2011 3.833 3.848 3.670 3.688 79,165,936 -0.10(-2.58%)
Sep 19, 2011 3.800 3.828 3.688 3.785 96,480,016 -0.08(-2.07%)
Sep 16, 2011 3.882 4.025 3.845 3.865 139,158,464 -0.01(-0.23%)
Sep 15, 2011 3.905 3.925 3.840 3.874 75,237,680 +0.05(+1.41%)
Sep 14, 2011 3.728 3.868 3.725 3.820 154,682,496 +0.19(+5.16%)
Sep 13, 2011 3.583 3.650 3.527 3.632 84,845,272 +0.08(+2.25%)
Sep 12, 2011 3.422 3.583 3.422 3.553 91,585,408 +0.08(+2.38%)
Sep 09, 2011 3.515 3.610 3.440 3.470 86,982,632 -0.07(-2.12%)
Sep 08, 2011 3.527 3.612 3.487 3.545 88,014,368 -0.02(-0.49%)
Sep 07, 2011 3.562 3.660 3.465 3.562 160,564,528 +0.27(+8.12%)
Sep 06, 2011 3.125 3.303 3.095 3.295 69,353,048 +0.06(+2.01%)
Sep 02, 2011 3.245 3.290 3.205 3.230 47,135,344 -0.09(-2.71%)
Sep 01, 2011 3.373 3.445 3.317 3.320 76,223,176 -0.01(-0.23%)
Aug 31, 2011 3.445 3.480 3.300 3.328 70,579,888 -0.09(-2.70%)
Aug 30, 2011 3.317 3.447 3.295 3.420 68,475,952 +0.08(+2.40%)
Aug 29, 2011 3.345 3.353 3.268 3.340 60,169,132 +0.09(+2.69%)
Aug 26, 2011 3.107 3.285 3.053 3.252 73,270,640 +0.13(+4.25%)
Aug 25, 2011 3.195 3.252 3.115 3.120 69,051,792 -0.14(-4.29%)
Aug 24, 2011 3.300 3.310 3.175 3.260 68,691,216 -0.05(-1.44%)
Aug 23, 2011 3.058 3.310 3.053 3.308 93,829,376 +0.32(+10.80%)
Aug 22, 2011 3.014 3.050 2.951 2.985 61,187,644 +0.05(+1.79%)
Aug 19, 2011 2.935 3.098 2.913 2.933 76,142,960 -0.05(-1.76%)
Aug 18, 2011 3.058 3.087 2.950 2.985 80,252,376 -0.22(-6.79%)
Aug 17, 2011 3.257 3.312 3.160 3.203 55,332,736 -0.04(-1.39%)
Aug 16, 2011 3.305 3.350 3.188 3.248 71,681,840 -0.09(-2.84%)
Aug 15, 2011 3.252 3.350 3.235 3.342 86,413,528 +0.12(+3.80%)
Aug 12, 2011 3.710 3.715 3.167 3.220 319,578,400 -0.13(-3.95%)
Aug 11, 2011 3.085 3.397 3.085 3.353 106,958,976 +0.27(+8.67%)
Aug 10, 2011 3.138 3.228 3.067 3.085 113,929,584 -0.15(-4.56%)
Aug 09, 2011 3.188 3.237 3.000 3.232 132,982,960 +0.25(+8.38%)
Aug 08, 2011 3.080 3.190 2.962 2.982 108,383,560 -0.25(-7.88%)
Aug 05, 2011 3.428 3.470 3.150 3.237 127,063,952 -0.11(-3.36%)
Aug 04, 2011 3.635 3.635 3.350 3.350 97,964,976 -0.35(-9.52%)
Aug 03, 2011 3.612 3.715 3.578 3.703 76,521,488 +0.10(+2.70%)
Aug 02, 2011 3.618 3.845 3.605 3.605 135,642,864 -0.04(-1.03%)
Aug 01, 2011 3.538 3.652 3.507 3.643 101,971,744 +0.19(+5.35%)
Jul 29, 2011 3.422 3.490 3.405 3.458 67,768,320 +0.00(+0.00%)
Jul 28, 2011 3.453 3.530 3.397 3.458 64,817,424 -0.01(-0.18%)
Jul 27, 2011 3.550 3.567 3.455 3.464 65,218,700 -0.14(-3.78%)
Jul 26, 2011 3.585 3.675 3.547 3.600 69,827,408 -0.09(-2.44%)
Jul 25, 2011 3.692 3.708 3.638 3.690 56,691,832 -0.06(-1.60%)
Jul 22, 2011 3.711 3.763 3.660 3.750 73,719,104 +0.08(+2.04%)
Jul 21, 2011 3.515 3.700 3.462 3.675 114,341,696 +0.17(+4.70%)
Jul 20, 2011 3.567 3.587 3.500 3.510 66,296,356 -0.05(-1.27%)
Jul 19, 2011 3.460 3.562 3.460 3.555 60,218,896 +0.11(+3.09%)
Jul 18, 2011 3.498 3.518 3.405 3.449 81,816,616 -0.08(-2.16%)
Jul 15, 2011 3.540 3.562 3.453 3.525 82,778,504 +0.00(+0.14%)
Jul 14, 2011 3.680 3.703 3.502 3.520 108,899,376 -0.15(-3.96%)
Jul 13, 2011 3.723 3.748 3.630 3.665 63,419,260 -0.01(-0.20%)
Jul 12, 2011 3.705 3.740 3.610 3.672 86,760,064 -0.05(-1.34%)
Jul 11, 2011 3.785 3.800 3.712 3.723 71,438,800 -0.13(-3.50%)
Jul 08, 2011 3.877 3.905 3.825 3.857 61,952,516 -0.07(-1.88%)
Jul 07, 2011 3.938 3.958 3.862 3.931 98,563,016 +0.01(+0.35%)
Jul 06, 2011 3.967 3.975 3.870 3.917 52,949,756 -0.05(-1.32%)
Jul 05, 2011 4.032 4.070 3.935 3.970 53,519,720 -0.07(-1.64%)
Jul 01, 2011 3.985 4.053 3.905 4.036 54,080,392 +0.05(+1.32%)
Jun 30, 2011 3.945 4.027 3.885 3.984 65,229,964 +0.05(+1.24%)
Jun 29, 2011 3.900 3.975 3.765 3.935 96,054,064 +0.06(+1.55%)
Jun 28, 2011 3.853 3.920 3.825 3.875 69,203,904 +0.02(+0.58%)
Jun 27, 2011 3.935 3.960 3.715 3.853 114,153,256 -0.08(-2.10%)
Jun 24, 2011 4.032 4.067 3.910 3.935 52,918,916 -0.12(-2.90%)
Jun 23, 2011 3.885 4.079 3.850 4.053 74,402,352 +0.12(+2.99%)
Jun 22, 2011 3.962 4.015 3.928 3.935 65,171,952 -0.06(-1.38%)
Jun 21, 2011 3.920 4.020 3.882 3.990 70,427,392 +0.09(+2.18%)
Jun 20, 2011 3.925 4.000 3.875 3.905 74,595,872 -0.05(-1.17%)
Jun 17, 2011 4.095 4.098 3.828 3.951 146,798,576 -0.10(-2.38%)
Jun 16, 2011 4.195 4.259 3.987 4.048 102,490,056 -0.14(-3.46%)
Jun 15, 2011 4.228 4.253 4.105 4.192 93,591,536 -0.09(-2.16%)
Jun 14, 2011 4.287 4.380 4.268 4.285 53,457,324 +0.04(+0.85%)
Jun 13, 2011 4.280 4.335 4.220 4.249 57,475,952 -0.03(-0.73%)
Jun 10, 2011 4.350 4.376 4.245 4.280 49,357,832 -0.06(-1.44%)
Jun 09, 2011 4.390 4.400 4.185 4.343 74,150,904 -0.05(-1.14%)
Jun 08, 2011 4.492 4.520 4.357 4.393 56,917,444 -0.12(-2.71%)
Jun 07, 2011 4.553 4.577 4.495 4.515 43,394,324 -0.00(-0.06%)
Jun 06, 2011 4.617 4.650 4.513 4.518 43,589,832 -0.10(-2.11%)
Jun 03, 2011 4.707 4.750 4.593 4.615 54,940,200 +0.08(+1.76%)
May 24, 2011 4.540 4.718 4.527 4.535 72,036,816 +0.02(+0.39%)
May 23, 2011 4.457 4.550 4.400 4.518 58,718,740 -0.00(-0.11%)
May 20, 2011 4.435 4.532 4.415 4.522 57,593,556 +0.08(+1.74%)
May 19, 2011 4.545 4.548 4.378 4.445 65,088,272 -0.06(-1.44%)
May 18, 2011 4.425 4.548 4.410 4.510 65,884,268 +0.10(+2.33%)
May 17, 2011 4.410 4.412 4.280 4.407 142,036,128 -0.02(-0.40%)
May 16, 2011 4.553 4.562 4.423 4.425 72,814,696 -0.14(-3.06%)
May 13, 2011 4.800 4.812 4.530 4.565 202,550,864 -0.56(-10.93%)
May 12, 2011 4.950 5.130 4.938 5.125 121,525,688 +0.16(+3.17%)
May 11, 2011 4.970 5.020 4.900 4.968 61,724,236 +0.02(+0.46%)
May 10, 2011 4.978 4.982 4.895 4.945 69,050,456 +0.01(+0.15%)
May 09, 2011 4.845 4.963 4.832 4.938 70,632,576 +0.11(+2.23%)
May 06, 2011 4.762 4.875 4.725 4.830 84,114,576 +0.17(+3.54%)
May 05, 2011 4.625 4.720 4.562 4.665 54,266,620 +0.00(+0.05%)
May 04, 2011 4.713 4.765 4.575 4.662 63,935,600 -0.04(-0.75%)
May 03, 2011 4.875 4.890 4.638 4.697 80,928,240 -0.24(-4.76%)
May 02, 2011 4.923 5.107 4.908 4.933 61,385,836 -0.07(-1.35%)
Apr 29, 2011 4.910 5.110 4.902 5.000 83,578,560 +0.12(+2.51%)
Apr 28, 2011 4.825 4.975 4.770 4.878 68,535,808 +0.05(+1.09%)
Apr 27, 2011 4.850 4.850 4.725 4.825 45,000,320 +0.00(+0.00%)
Apr 26, 2011 4.742 4.873 4.695 4.825 67,655,232 +0.12(+2.60%)
Apr 25, 2011 4.732 4.780 4.647 4.702 61,961,124 +0.07(+1.57%)
Apr 21, 2011 4.692 4.721 4.620 4.630 42,138,184 -0.01(-0.27%)
Apr 20, 2011 4.670 4.737 4.567 4.643 64,933,832 +0.14(+3.05%)
Apr 19, 2011 4.525 4.543 4.383 4.505 65,933,788 -0.02(-0.39%)
Apr 18, 2011 4.567 4.598 4.450 4.522 74,330,304 -0.16(-3.31%)
Apr 15, 2011 4.593 4.735 4.570 4.678 96,971,664 +0.05(+1.08%)
Apr 14, 2011 4.400 4.630 4.375 4.628 125,470,224 +0.19(+4.22%)
Apr 13, 2011 4.388 4.468 4.332 4.440 74,872,928 +0.10(+2.25%)
Apr 12, 2011 4.287 4.372 4.207 4.343 84,075,408 +0.01(+0.29%)
Apr 11, 2011 4.405 4.428 4.282 4.330 54,571,172 -0.06(-1.31%)
Apr 08, 2011 4.560 4.560 4.375 4.388 74,682,416 -0.14(-3.04%)
Apr 07, 2011 4.375 4.553 4.357 4.525 102,067,968 +0.16(+3.67%)
Apr 06, 2011 4.428 4.433 4.327 4.365 85,698,016 -0.03(-0.68%)
Apr 05, 2011 4.452 4.487 4.385 4.395 82,107,248 +0.01(+0.17%)
Apr 04, 2011 4.550 4.562 4.355 4.388 92,328,832 -0.16(-3.57%)
Apr 01, 2011 4.675 4.680 4.487 4.550 85,006,848 -0.07(-1.41%)
Mar 31, 2011 4.620 4.670 4.530 4.615 65,510,960 +0.00(+0.05%)
Mar 30, 2011 4.612 4.850 4.553 4.612 117,585,720 -0.18(-3.76%)
Mar 29, 2011 4.830 4.848 4.728 4.793 71,576,192 -0.04(-0.78%)
Mar 28, 2011 4.768 4.910 4.725 4.830 120,371,928 +0.17(+3.70%)
Mar 25, 2011 4.850 4.861 4.650 4.657 119,666,464 -0.15(-3.12%)
Mar 24, 2011 4.548 4.862 4.537 4.808 177,938,160 +0.36(+7.97%)
Mar 23, 2011 4.355 4.465 4.260 4.452 78,239,368 +0.09(+2.09%)
Mar 22, 2011 4.428 4.470 4.343 4.361 71,837,200 -0.08(-1.77%)
Mar 21, 2011 4.455 4.545 4.395 4.440 75,170,904 +0.04(+0.79%)
Mar 18, 2011 4.535 4.550 4.400 4.405 88,695,840 -0.06(-1.34%)
Mar 17, 2011 4.500 4.508 4.300 4.465 123,845,392 +0.08(+1.88%)
Mar 16, 2011 4.375 4.588 4.325 4.383 147,544,000 -0.03(-0.74%)
Mar 15, 2011 4.327 4.490 4.253 4.415 125,455,896 -0.13(-2.97%)
Mar 14, 2011 4.548 4.662 4.475 4.550 100,335,864 +0.04(+0.83%)
Mar 11, 2011 4.516 4.638 4.415 4.513 148,705,040 +0.03(+0.73%)
Mar 10, 2011 4.675 4.710 4.475 4.480 172,188,672 -0.30(-6.37%)
Mar 09, 2011 4.872 4.920 4.742 4.785 131,897,544 -0.10(-2.10%)
Mar 08, 2011 5.173 5.200 4.780 4.888 194,718,576 -0.23(-4.49%)
Mar 07, 2011 5.228 5.245 4.987 5.117 101,907,600 -0.07(-1.37%)
Mar 04, 2011 5.223 5.275 5.133 5.189 95,987,232 -0.03(-0.55%)
Mar 03, 2011 5.308 5.338 5.060 5.218 159,297,952 +0.03(+0.58%)
Mar 02, 2011 5.405 5.508 5.062 5.188 171,767,920 -0.22(-4.16%)
Mar 01, 2011 5.675 5.747 5.412 5.412 98,707,728 -0.25(-4.46%)
Feb 28, 2011 5.875 5.878 5.535 5.665 90,369,440 -0.12(-1.99%)
Feb 25, 2011 5.815 5.875 5.735 5.780 77,568,976 +0.12(+2.08%)
Feb 24, 2011 5.555 5.760 5.515 5.662 124,574,112 +0.13(+2.44%)
Feb 23, 2011 5.803 5.857 5.445 5.527 149,099,536 -0.28(-4.74%)
Feb 22, 2011 6.197 6.215 5.782 5.803 139,583,424 -0.60(-9.44%)
Feb 18, 2011 6.385 6.487 6.308 6.407 139,452,864 -0.01(-0.19%)
Feb 17, 2011 5.680 6.503 5.652 6.420 346,925,088 +0.58(+9.84%)
Feb 16, 2011 5.713 5.928 5.692 5.845 130,281,840 +0.21(+3.68%)
Feb 15, 2011 5.787 5.808 5.612 5.638 88,628,112 -0.14(-2.42%)
Feb 14, 2011 5.938 6.125 5.755 5.777 128,690,168 -0.09(-1.53%)
Feb 11, 2011 5.685 6.053 5.593 5.867 135,927,360 +0.16(+2.85%)
Feb 10, 2011 5.693 5.803 5.650 5.705 104,179,296 -0.12(-2.02%)
Feb 09, 2011 5.990 6.050 5.715 5.822 127,704,056 -0.15(-2.44%)
Feb 08, 2011 6.157 6.196 5.940 5.968 107,659,488 -0.18(-2.96%)
Feb 07, 2011 6.330 6.357 6.128 6.150 93,366,992 -0.27(-4.16%)
Feb 04, 2011 6.362 6.468 6.338 6.418 87,289,736 +0.14(+2.29%)
Feb 03, 2011 6.405 6.405 6.138 6.274 103,077,376 -0.12(-1.90%)
Feb 02, 2011 6.082 6.543 6.082 6.395 160,617,344 +0.28(+4.54%)
Feb 01, 2011 6.032 6.162 5.992 6.117 65,422,752 +0.14(+2.30%)
Jan 31, 2011 5.950 6.062 5.853 5.980 74,963,344 +0.04(+0.67%)
Jan 28, 2011 6.133 6.235 5.800 5.940 109,478,360 -0.18(-2.91%)
Jan 27, 2011 6.223 6.237 6.000 6.118 65,752,728 -0.02(-0.28%)
Jan 26, 2011 6.055 6.250 6.013 6.135 107,412,512 +0.14(+2.38%)
Jan 25, 2011 6.155 6.220 5.952 5.992 108,593,104 -0.19(-3.07%)
Jan 24, 2011 5.810 6.263 5.745 6.183 205,690,096 +0.63(+11.30%)
Jan 21, 2011 5.667 5.747 5.545 5.555 73,942,464 -0.05(-0.94%)
Jan 20, 2011 5.548 5.640 5.447 5.607 111,140,600 +0.00(+0.08%)
Jan 19, 2011 5.763 5.900 5.590 5.603 119,726,432 -0.16(-2.71%)
Jan 18, 2011 5.817 5.857 5.617 5.759 180,868,528 -0.14(-2.35%)
Jan 14, 2011 5.747 5.995 5.713 5.897 159,535,136 +0.05(+0.86%)
Jan 13, 2011 5.775 5.960 5.595 5.848 269,518,848 +0.01(+0.16%)
Jan 12, 2011 5.080 5.843 5.062 5.838 342,959,008 +0.76(+14.98%)
Jan 11, 2011 5.228 5.277 4.968 5.077 271,110,336 -0.08(-1.56%)
Jan 10, 2011 4.878 5.168 4.840 5.158 174,171,168 +0.19(+3.83%)
Jan 07, 2011 4.778 4.982 4.670 4.968 258,037,728 +0.14(+2.79%)
Jan 06, 2011 4.355 4.835 4.343 4.832 349,217,408 +0.59(+13.84%)
Jan 05, 2011 4.015 4.250 3.975 4.245 142,468,640 +0.30(+7.67%)
Jan 04, 2011 3.962 3.980 3.855 3.942 65,138,216 -0.01(-0.32%)
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.