Skip to main content

NVIDIA Corp (NQ: NVDA )

116.63 +1.04 (+0.90%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 0.3578 0.3638 0.3576 0.3602 0 +0.00(+0.17%)
Jul 30, 2013 0.3548 0.3643 0.3546 0.3596 0 +0.01(+1.69%)
Jul 29, 2013 0.3536 0.3581 0.3526 0.3536 0 -0.00(-0.21%)
Jul 26, 2013 0.3516 0.3563 0.3516 0.3543 0 -0.00(-0.42%)
Jul 25, 2013 0.3543 0.3604 0.3518 0.3558 0 +0.00(+0.35%)
Jul 24, 2013 0.3578 0.3588 0.3541 0.3546 0 +0.00(+0.00%)
Jul 23, 2013 0.3596 0.3596 0.3538 0.3546 0 -0.00(-0.14%)
Jul 22, 2013 0.3566 0.3613 0.3536 0.3551 292,945,248 -0.00(-0.07%)
Jul 19, 2013 0.3608 0.3625 0.3516 0.3553 481,468,576 -0.01(-2.13%)
Jul 18, 2013 0.3640 0.3653 0.3583 0.3630 345,113,248 -0.00(-0.38%)
Jul 17, 2013 0.3665 0.3678 0.3635 0.3644 150,231,856 -0.00(-0.58%)
Jul 16, 2013 0.3660 0.3685 0.3642 0.3665 0 +0.00(+0.55%)
Jul 15, 2013 0.3660 0.3660 0.3588 0.3645 201,719,776 -0.00(-0.21%)
Jul 12, 2013 0.3643 0.3688 0.3630 0.3653 0 +0.00(+0.07%)
Jul 11, 2013 0.3621 0.3655 0.3613 0.3650 0 +0.00(+1.39%)
Jul 10, 2013 0.3553 0.3611 0.3543 0.3601 0 +0.00(+1.33%)
Jul 09, 2013 0.3543 0.3575 0.3533 0.3553 0 +0.00(+0.54%)
Jul 08, 2013 0.3563 0.3581 0.3516 0.3534 0 -0.00(-0.53%)
Jul 05, 2013 0.3536 0.3561 0.3512 0.3553 0 +0.00(+0.78%)
Jul 03, 2013 0.3486 0.3568 0.3486 0.3526 0 +0.00(+0.28%)
Jul 02, 2013 0.3498 0.3568 0.3483 0.3516 0 -0.00(-0.07%)
Jul 01, 2013 0.3528 0.3536 0.3497 0.3518 0 +0.00(+0.43%)
Jun 28, 2013 0.3496 0.3538 0.3451 0.3503 432,367,552 +0.00(+0.21%)
Jun 27, 2013 0.3538 0.3543 0.3458 0.3496 0 -0.00(-0.92%)
Jun 26, 2013 0.3588 0.3592 0.3513 0.3528 580,868,224 -0.00(-0.56%)
Jun 25, 2013 0.3561 0.3568 0.3511 0.3548 0 +0.00(+0.71%)
Jun 24, 2013 0.3546 0.3591 0.3521 0.3523 0 -0.01(-2.05%)
Jun 21, 2013 0.3623 0.3635 0.3538 0.3597 715,641,664 -0.00(-0.17%)
Jun 20, 2013 0.3673 0.3678 0.3577 0.3603 0 -0.01(-2.70%)
Jun 19, 2013 0.3625 0.3863 0.3613 0.3703 0 +0.01(+3.06%)
Jun 18, 2013 0.3633 0.3673 0.3563 0.3593 487,711,520 -0.00(-0.62%)
Jun 17, 2013 0.3608 0.3648 0.3588 0.3616 0 +0.00(+0.98%)
Jun 14, 2013 0.3598 0.3603 0.3556 0.3581 0 -0.00(-0.14%)
Jun 13, 2013 0.3493 0.3603 0.3491 0.3586 236,701,888 +0.01(+2.28%)
Jun 12, 2013 0.3553 0.3582 0.3486 0.3506 313,188,480 -0.00(-0.85%)
Jun 11, 2013 0.3556 0.3606 0.3536 0.3536 296,905,696 -0.01(-1.87%)
Jun 10, 2013 0.3596 0.3625 0.3576 0.3603 224,579,968 -0.00(-0.03%)
Jun 07, 2013 0.3581 0.3628 0.3566 0.3604 0 +0.00(+1.37%)
Jun 06, 2013 0.3533 0.3583 0.3531 0.3556 341,702,208 +0.00(+0.64%)
Jun 05, 2013 0.3606 0.3633 0.3523 0.3533 0 -0.01(-2.14%)
Jun 04, 2013 0.3628 0.3693 0.3588 0.3611 0 +0.00(+0.14%)
Jun 03, 2013 0.3616 0.3643 0.3531 0.3606 445,323,264 -0.00(-0.14%)
May 31, 2013 0.3630 0.3683 0.3611 0.3611 578,633,024 -0.00(-1.09%)
May 30, 2013 0.3598 0.3687 0.3588 0.3650 0 +0.00(+1.32%)
May 29, 2013 0.3603 0.3626 0.3588 0.3603 335,695,296 -0.00(-0.62%)
May 28, 2013 0.3655 0.3665 0.3591 0.3625 279,835,904 -0.00(-0.07%)
May 24, 2013 0.3630 0.3660 0.3588 0.3628 0 -0.00(-0.62%)
May 23, 2013 0.3551 0.3662 0.3541 0.3650 394,642,976 +0.01(+1.60%)
May 22, 2013 0.3738 0.3738 0.3578 0.3593 481,329,248 -0.01(-3.49%)
May 21, 2013 0.3705 0.3738 0.3662 0.3723 358,476,064 +0.00(+0.55%)
May 20, 2013 0.3695 0.3716 0.3682 0.3702 0 -0.00(-0.20%)
May 17, 2013 0.3667 0.3735 0.3640 0.3710 0 +0.01(+1.64%)
May 16, 2013 0.3662 0.3700 0.3638 0.3650 308,999,168 -0.00(-0.44%)
May 15, 2013 0.3588 0.3680 0.3588 0.3666 0 +0.01(+3.20%)
May 13, 2013 0.3603 0.3618 0.3538 0.3553 290,406,272 -0.01(-2.06%)
May 10, 2013 0.3543 0.3643 0.3543 0.3628 0 +0.02(+4.53%)
May 09, 2013 0.3405 0.3485 0.3401 0.3470 567,127,104 +0.00(+0.08%)
May 08, 2013 0.3410 0.3488 0.3398 0.3468 334,637,344 +0.01(+1.82%)
May 07, 2013 0.3450 0.3458 0.3373 0.3405 0 -0.00(-1.30%)
May 06, 2013 0.3460 0.3479 0.3430 0.3450 0 -0.00(-0.29%)
May 03, 2013 0.3468 0.3485 0.3445 0.3460 0 +0.00(+0.43%)
May 02, 2013 0.3403 0.3455 0.3383 0.3445 324,144,928 +0.00(+1.17%)
May 01, 2013 0.3435 0.3458 0.3394 0.3405 0 -0.00(-0.87%)
Apr 30, 2013 0.3393 0.3435 0.3371 0.3435 277,272,576 +0.00(+1.47%)
Apr 29, 2013 0.3351 0.3398 0.3336 0.3386 270,243,392 +0.00(+1.19%)
Apr 26, 2013 0.3356 0.3361 0.3341 0.3346 325,018,240 -0.00(-0.45%)
Apr 25, 2013 0.3351 0.3368 0.3321 0.3361 0 +0.00(+0.82%)
Apr 24, 2013 0.3233 0.3361 0.3231 0.3333 0 +0.01(+3.41%)
Apr 23, 2013 0.3168 0.3256 0.3163 0.3223 377,721,344 +0.01(+2.62%)
Apr 22, 2013 0.3134 0.3168 0.3109 0.3141 246,070,112 +0.00(+0.16%)
Apr 19, 2013 0.3126 0.3145 0.3086 0.3136 303,651,488 +0.00(+0.24%)
Apr 18, 2013 0.3198 0.3218 0.3129 0.3129 403,375,968 -0.01(-1.92%)
Apr 17, 2013 0.3208 0.3238 0.3171 0.3190 534,041,952 -0.00(-1.35%)
Apr 16, 2013 0.3228 0.3256 0.3211 0.3233 469,805,888 +0.00(+1.09%)
Apr 15, 2013 0.3256 0.3266 0.3178 0.3198 431,304,448 -0.01(-2.06%)
Apr 12, 2013 0.3201 0.3301 0.3173 0.3266 772,155,840 +0.01(+2.51%)
Apr 11, 2013 0.3156 0.3206 0.3069 0.3186 971,212,864 -0.00(-0.47%)
Apr 10, 2013 0.3154 0.3206 0.3146 0.3201 385,475,808 +0.00(+1.58%)
Apr 09, 2013 0.3104 0.3173 0.3081 0.3151 381,364,128 +0.00(+1.61%)
Apr 08, 2013 0.3111 0.3111 0.3042 0.3101 327,328,992 -0.00(-0.24%)
Apr 05, 2013 0.3011 0.3109 0.3004 0.3109 552,489,600 +0.01(+1.76%)
Apr 04, 2013 0.3016 0.3066 0.3006 0.3055 295,280,416 +0.00(+0.98%)
Apr 03, 2013 0.3059 0.3076 0.3004 0.3025 353,244,128 -0.00(-1.21%)
Apr 02, 2013 0.3099 0.3106 0.3044 0.3062 372,287,520 -0.00(-1.09%)
Apr 01, 2013 0.3193 0.3193 0.3074 0.3096 443,736,672 -0.01(-3.27%)
Mar 28, 2013 0.3149 0.3203 0.3126 0.3201 349,991,872 +0.00(+1.42%)
Mar 27, 2013 0.3106 0.3173 0.3099 0.3156 255,457,056 +0.00(+1.20%)
Mar 26, 2013 0.3104 0.3121 0.3091 0.3119 233,018,384 +0.00(+0.73%)
Mar 25, 2013 0.3131 0.3134 0.3074 0.3096 362,821,152 -0.00(-0.56%)
Mar 22, 2013 0.3109 0.3126 0.3096 0.3114 232,952,368 +0.00(+0.48%)
Mar 21, 2013 0.3131 0.3136 0.3094 0.3099 339,727,776 -0.00(-1.58%)
Mar 20, 2013 0.3141 0.3159 0.3112 0.3149 341,288,928 +0.00(+1.20%)
Mar 19, 2013 0.3134 0.3149 0.3089 0.3111 355,490,464 -0.00(-0.64%)
Mar 18, 2013 0.3134 0.3161 0.3109 0.3131 298,925,568 -0.00(-0.71%)
Mar 15, 2013 0.3181 0.3181 0.3141 0.3154 356,524,512 -0.00(-0.86%)
Mar 14, 2013 0.3198 0.3208 0.3161 0.3181 384,090,432 +0.00(+0.08%)
Mar 13, 2013 0.3178 0.3232 0.3149 0.3178 486,839,712 +0.00(+0.00%)
Mar 12, 2013 0.3163 0.3188 0.3134 0.3178 311,483,552 +0.00(+0.35%)
Mar 11, 2013 0.3166 0.3181 0.3141 0.3167 300,362,336 -0.00(-0.98%)
Mar 08, 2013 0.3191 0.3213 0.3176 0.3198 246,990,512 +0.00(+0.47%)
Mar 07, 2013 0.3208 0.3241 0.3165 0.3183 315,469,856 -0.00(-0.23%)
Mar 06, 2013 0.3213 0.3243 0.3176 0.3191 343,633,024 -0.00(-0.08%)
Mar 05, 2013 0.3176 0.3198 0.3160 0.3193 366,853,152 +0.00(+1.15%)
Mar 04, 2013 0.3149 0.3187 0.3124 0.3157 354,404,384 -0.00(-0.43%)
Mar 01, 2013 0.3136 0.3181 0.3107 0.3171 390,194,272 +0.00(+0.39%)
Feb 28, 2013 0.3169 0.3206 0.3139 0.3159 592,606,528 +0.00(+0.48%)
Feb 27, 2013 0.3086 0.3166 0.3079 0.3144 477,958,048 +0.01(+1.86%)
Feb 26, 2013 0.3056 0.3102 0.3046 0.3086 488,503,328 +0.00(+0.58%)
Feb 25, 2013 0.3131 0.3156 0.3063 0.3068 645,865,984 -0.01(-1.76%)
Feb 22, 2013 0.3086 0.3126 0.3068 0.3123 370,964,800 +0.01(+1.87%)
Feb 21, 2013 0.3083 0.3118 0.3058 0.3066 581,688,384 -0.00(-0.73%)
Feb 20, 2013 0.3143 0.3193 0.3078 0.3088 714,584,896 -0.00(-1.39%)
Feb 19, 2013 0.3178 0.3180 0.3113 0.3132 434,507,328 -0.00(-1.38%)
Feb 15, 2013 0.3168 0.3190 0.3106 0.3176 735,496,896 +0.00(+0.01%)
Feb 14, 2013 0.3043 0.3178 0.3006 0.3175 883,923,200 +0.01(+2.91%)
Feb 13, 2013 0.3103 0.3159 0.3076 0.3086 856,372,032 -0.00(-0.48%)
Feb 12, 2013 0.3092 0.3134 0.3088 0.3101 278,416,736 -0.00(-0.64%)
Feb 11, 2013 0.3111 0.3152 0.3081 0.3121 409,210,592 +0.00(+1.13%)
Feb 08, 2013 0.3086 0.3111 0.3066 0.3086 307,930,688 +0.00(+0.65%)
Feb 07, 2013 0.3068 0.3093 0.3036 0.3066 440,969,984 -0.00(-0.41%)
Feb 06, 2013 0.3028 0.3103 0.3011 0.3078 531,859,104 +0.00(+1.48%)
Feb 04, 2013 0.3068 0.3131 0.3031 0.3033 512,875,136 -0.01(-1.70%)
Feb 01, 2013 0.3083 0.3096 0.3058 0.3086 289,463,424 +0.00(+0.90%)
Jan 31, 2013 0.3073 0.3108 0.3038 0.3058 471,583,392 -0.00(-0.49%)
Jan 30, 2013 0.3081 0.3123 0.3062 0.3073 288,224,480 -0.00(-0.16%)
Jan 29, 2013 0.3133 0.3141 0.3066 0.3078 389,729,664 -0.01(-2.14%)
Jan 28, 2013 0.3111 0.3165 0.3103 0.3146 423,422,240 +0.00(+1.61%)
Jan 25, 2013 0.3046 0.3098 0.3031 0.3096 394,789,024 +0.01(+1.80%)
Jan 24, 2013 0.3016 0.3053 0.3001 0.3041 397,855,552 +0.00(+0.49%)
Jan 23, 2013 0.3031 0.3033 0.2993 0.3026 422,723,360 +0.00(+0.17%)
Jan 22, 2013 0.3033 0.3061 0.3006 0.3021 308,902,528 -0.00(-0.49%)
Jan 18, 2013 0.3056 0.3056 0.2998 0.3036 397,983,104 -0.00(-0.65%)
Jan 17, 2013 0.3026 0.3068 0.3018 0.3056 582,017,408 +0.00(+1.32%)
Jan 16, 2013 0.2983 0.3041 0.2983 0.3016 338,119,520 +0.00(+0.92%)
Jan 15, 2013 0.3028 0.3028 0.2971 0.2988 376,678,368 -0.01(-1.80%)
Jan 14, 2013 0.3066 0.3066 0.3008 0.3043 306,357,216 -0.00(-0.08%)
Jan 11, 2013 0.3063 0.3066 0.3016 0.3046 514,304,704 -0.00(-0.16%)
Jan 10, 2013 0.3073 0.3088 0.3033 0.3051 507,483,936 +0.00(+0.16%)
Jan 09, 2013 0.3141 0.3156 0.3026 0.3046 696,553,408 -0.01(-2.25%)
Jan 08, 2013 0.3193 0.3203 0.3093 0.3116 467,254,720 -0.01(-2.18%)
Jan 07, 2013 0.3278 0.3288 0.3163 0.3185 612,080,512 -0.01(-2.89%)
Jan 04, 2013 0.3180 0.3290 0.3170 0.3280 526,223,680 +0.01(+3.30%)
Jan 03, 2013 0.3173 0.3210 0.3138 0.3175 299,547,552 +0.00(+0.08%)
Jan 02, 2013 0.3151 0.3175 0.3121 0.3173 479,893,984 +0.01(+3.75%)
Dec 31, 2012 0.3008 0.3071 0.3001 0.3058 324,277,920 +0.00(+1.32%)
Dec 28, 2012 0.3006 0.3066 0.3001 0.3018 221,086,800 -0.00(-0.49%)
Dec 27, 2012 0.3058 0.3063 0.2998 0.3033 300,455,936 -0.00(-0.65%)
Dec 26, 2012 0.3048 0.3098 0.3041 0.3053 197,171,840 -0.00(-0.08%)
Dec 24, 2012 0.3078 0.3088 0.3046 0.3056 127,808,480 -0.00(-0.81%)
Dec 21, 2012 0.3111 0.3111 0.3048 0.3081 463,230,464 -0.01(-2.29%)
Dec 20, 2012 0.3168 0.3170 0.3118 0.3153 335,070,464 -0.00(-0.08%)
Dec 19, 2012 0.3156 0.3193 0.3143 0.3156 459,557,728 +0.00(+0.72%)
Dec 18, 2012 0.3128 0.3168 0.3118 0.3133 417,353,472 +0.00(+0.20%)
Dec 17, 2012 0.3133 0.3151 0.3081 0.3127 446,164,640 -0.00(-0.44%)
Dec 14, 2012 0.3138 0.3173 0.3116 0.3141 339,408,320 +0.00(+0.48%)
Dec 13, 2012 0.3118 0.3185 0.3096 0.3126 378,387,520 +0.00(+0.08%)
Dec 12, 2012 0.3165 0.3183 0.3111 0.3123 400,286,912 -0.00(-1.03%)
Dec 11, 2012 0.3093 0.3195 0.3086 0.3156 818,521,664 +0.01(+2.35%)
Dec 10, 2012 0.2983 0.3106 0.2976 0.3083 514,779,232 +0.01(+3.39%)
Dec 07, 2012 0.2991 0.3006 0.2948 0.2982 339,045,472 -0.00(-0.21%)
Dec 06, 2012 0.2976 0.3008 0.2965 0.2988 413,805,376 +0.00(+0.17%)
Dec 05, 2012 0.2993 0.3013 0.2941 0.2983 634,399,936 -0.00(-1.11%)
Dec 04, 2012 0.2936 0.3023 0.2919 0.3017 529,233,344 +0.00(+1.04%)
Nov 30, 2012 0.3001 0.3023 0.2968 0.2986 461,545,408 -0.00(-0.58%)
Nov 29, 2012 0.3063 0.3078 0.2993 0.3003 489,767,520 -0.01(-1.79%)
Nov 28, 2012 0.3021 0.3073 0.2983 0.3058 399,212,064 +0.00(+0.86%)
Nov 27, 2012 0.3008 0.3078 0.2983 0.3032 452,400,000 +0.00(+0.41%)
Nov 26, 2012 0.2973 0.3028 0.2968 0.3020 365,403,008 +0.01(+1.72%)
Nov 23, 2012 0.2961 0.3003 0.2945 0.2968 277,542,720 +0.00(+0.68%)
Nov 21, 2012 0.2866 0.2956 0.2864 0.2948 423,244,192 +0.01(+2.87%)
Nov 20, 2012 0.2889 0.2901 0.2836 0.2866 337,706,240 -0.01(-1.77%)
Nov 19, 2012 0.2891 0.2928 0.2856 0.2918 405,050,016 +0.01(+2.80%)
Nov 16, 2012 0.2891 0.2901 0.2781 0.2838 626,072,320 -0.01(-1.81%)
Nov 15, 2012 0.2896 0.2970 0.2871 0.2891 467,793,344 +0.00(+0.43%)
Nov 14, 2012 0.2968 0.2998 0.2876 0.2878 620,740,480 -0.01(-2.45%)
Nov 13, 2012 0.2958 0.3025 0.2948 0.2950 493,274,176 -0.00(-0.71%)
Nov 12, 2012 0.3045 0.3058 0.2943 0.2972 645,146,688 -0.01(-2.26%)
Nov 09, 2012 0.3180 0.3216 0.3030 0.3040 848,329,280 -0.01(-3.86%)
Nov 08, 2012 0.3180 0.3262 0.3155 0.3162 839,325,248 +0.00(+0.56%)
Nov 07, 2012 0.3220 0.3240 0.3130 0.3145 325,385,920 -0.01(-3.08%)
Nov 06, 2012 0.3247 0.3255 0.3190 0.3245 351,635,648 -0.00(-0.08%)
Nov 05, 2012 0.3108 0.3260 0.3108 0.3247 445,845,184 +0.01(+4.24%)
Nov 02, 2012 0.3162 0.3167 0.3095 0.3115 257,308,272 -0.00(-0.48%)
Nov 01, 2012 0.3003 0.3133 0.3000 0.3130 474,339,968 +0.01(+4.80%)
Oct 31, 2012 0.3018 0.3043 0.2980 0.2987 347,874,752 -0.00(-0.62%)
Oct 26, 2012 0.3043 0.3005 0.3005 0.3005 390,299,328 -0.00(-1.07%)
Oct 25, 2012 0.3060 0.3093 0.3025 0.3038 308,081,024 +0.00(+0.08%)
Oct 24, 2012 0.3095 0.3108 0.3005 0.3035 333,701,760 -0.00(-1.30%)
Oct 23, 2012 0.2958 0.3095 0.2950 0.3075 575,306,880 +0.01(+1.86%)
Oct 19, 2012 0.3160 0.3182 0.3002 0.3019 711,451,456 -0.02(-5.87%)
Oct 18, 2012 0.3250 0.3250 0.3194 0.3207 255,375,344 -0.00(-1.53%)
Oct 17, 2012 0.3242 0.3272 0.3210 0.3257 392,679,520 -0.00(-0.76%)
Oct 16, 2012 0.3217 0.3292 0.3187 0.3282 368,565,024 +0.01(+2.89%)
Oct 15, 2012 0.3155 0.3192 0.3118 0.3190 250,169,056 +0.00(+1.27%)
Oct 12, 2012 0.3155 0.3180 0.3130 0.3150 261,310,384 -0.00(-0.86%)
Oct 11, 2012 0.3190 0.3200 0.3153 0.3177 321,275,488 +0.00(+0.55%)
Oct 10, 2012 0.3200 0.3215 0.3148 0.3160 327,334,080 -0.01(-1.71%)
Oct 09, 2012 0.3280 0.3290 0.3205 0.3215 367,228,640 -0.01(-2.13%)
Oct 08, 2012 0.3305 0.3320 0.3260 0.3285 241,163,840 -0.00(-0.98%)
Oct 05, 2012 0.3407 0.3442 0.3305 0.3317 484,210,176 -0.01(-2.35%)
Oct 04, 2012 0.3260 0.3417 0.3242 0.3397 503,798,080 +0.01(+4.49%)
Oct 03, 2012 0.3292 0.3302 0.3235 0.3251 431,890,656 -0.00(-1.03%)
Oct 02, 2012 0.3295 0.3295 0.3247 0.3285 294,296,992 +0.00(+0.42%)
Oct 01, 2012 0.3342 0.3362 0.3260 0.3271 505,431,040 -0.01(-1.69%)
Sep 28, 2012 0.3297 0.3375 0.3254 0.3327 486,672,384 +0.00(+0.49%)
Sep 27, 2012 0.3295 0.3317 0.3267 0.3311 560,212,672 +0.00(+0.72%)
Sep 26, 2012 0.3332 0.3333 0.3247 0.3287 437,845,728 -0.01(-1.72%)
Sep 25, 2012 0.3452 0.3467 0.3340 0.3345 482,681,088 -0.01(-1.83%)
Sep 24, 2012 0.3355 0.3412 0.3348 0.3407 358,680,096 -0.00(-0.04%)
Sep 21, 2012 0.3399 0.3429 0.3387 0.3408 340,940,672 +0.00(+0.40%)
Sep 20, 2012 0.3412 0.3429 0.3367 0.3394 321,354,592 -0.00(-0.73%)
Sep 19, 2012 0.3387 0.3467 0.3347 0.3419 453,007,552 +0.00(+1.18%)
Sep 18, 2012 0.3320 0.3419 0.3316 0.3379 360,804,384 +0.00(+0.67%)
Sep 17, 2012 0.3459 0.3459 0.3320 0.3357 494,516,320 -0.01(-2.75%)
Sep 14, 2012 0.3409 0.3512 0.3409 0.3452 340,272,832 +0.00(+1.21%)
Sep 13, 2012 0.3419 0.3432 0.3347 0.3411 434,810,304 +0.00(+0.63%)
Sep 12, 2012 0.3379 0.3407 0.3347 0.3389 323,370,432 +0.00(+1.12%)
Sep 11, 2012 0.3310 0.3404 0.3297 0.3352 383,715,552 +0.00(+1.20%)
Sep 10, 2012 0.3335 0.3382 0.3305 0.3312 371,984,512 -0.00(-0.90%)
Sep 07, 2012 0.3337 0.3365 0.3230 0.3342 782,986,304 -0.01(-2.40%)
Sep 06, 2012 0.3347 0.3514 0.3345 0.3424 658,851,328 +0.01(+3.08%)
Sep 05, 2012 0.3325 0.3372 0.3287 0.3322 481,388,128 +0.00(+0.34%)
Sep 04, 2012 0.3442 0.3454 0.3280 0.3311 696,058,560 -0.02(-5.38%)
Aug 31, 2012 0.3529 0.3554 0.3464 0.3499 486,221,824 -0.00(-0.14%)
Aug 30, 2012 0.3564 0.3577 0.3487 0.3504 308,215,168 -0.01(-1.89%)
Aug 29, 2012 0.3562 0.3594 0.3554 0.3572 251,004,192 -0.00(-0.21%)
Aug 27, 2012 0.3639 0.3649 0.3577 0.3579 341,750,624 -0.01(-1.71%)
Aug 24, 2012 0.3569 0.3659 0.3562 0.3641 348,546,880 +0.01(+2.06%)
Aug 23, 2012 0.3644 0.3646 0.3554 0.3568 379,936,480 -0.01(-2.29%)
Aug 22, 2012 0.3621 0.3666 0.3609 0.3651 314,298,944 +0.00(+0.21%)
Aug 21, 2012 0.3666 0.3689 0.3606 0.3644 341,053,152 -0.00(-0.27%)
Aug 20, 2012 0.3641 0.3659 0.3599 0.3654 315,132,576 +0.00(+0.00%)
Aug 17, 2012 0.3686 0.3686 0.3621 0.3654 310,656,320 -0.00(-0.88%)
Aug 16, 2012 0.3644 0.3697 0.3631 0.3686 371,738,784 +0.01(+2.07%)
Aug 15, 2012 0.3651 0.3681 0.3593 0.3611 595,809,920 -0.00(-0.75%)
Aug 14, 2012 0.3706 0.3711 0.3624 0.3639 389,746,848 -0.01(-1.49%)
Aug 13, 2012 0.3651 0.3696 0.3636 0.3694 448,241,632 +0.00(+1.29%)
Aug 10, 2012 0.3766 0.3796 0.3599 0.3647 1,281,904,640 -0.00(-0.61%)
Aug 09, 2012 0.3554 0.3676 0.3549 0.3669 820,207,744 +0.01(+3.37%)
Aug 08, 2012 0.3527 0.3587 0.3517 0.3549 518,242,752 +0.00(+0.57%)
Aug 07, 2012 0.3537 0.3567 0.3509 0.3529 408,223,968 +0.00(+1.00%)
Aug 06, 2012 0.3454 0.3512 0.3449 0.3494 361,125,216 +0.01(+2.11%)
Aug 03, 2012 0.3404 0.3457 0.3325 0.3422 327,319,776 +0.01(+2.08%)
Aug 02, 2012 0.3322 0.3402 0.3267 0.3352 368,783,136 +0.00(+0.37%)
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.