Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 3.855 3.917 3.833 3.890 22,652,820 -0.00(-0.13%)
Sep 27, 2013 3.888 3.920 3.873 3.895 0 -0.02(-0.57%)
Sep 26, 2013 3.940 3.947 3.895 3.917 14,862,008 -0.01(-0.35%)
Sep 25, 2013 3.917 3.960 3.900 3.931 23,311,376 +0.01(+0.16%)
Sep 24, 2013 3.913 3.940 3.890 3.925 22,747,352 +0.01(+0.38%)
Sep 23, 2013 3.945 3.978 3.888 3.910 27,112,040 -0.04(-0.98%)
Sep 20, 2013 3.993 4.017 3.940 3.949 0 -0.03(-0.82%)
Sep 19, 2013 4.018 4.025 3.965 3.981 22,757,120 -0.02(-0.46%)
Sep 18, 2013 3.967 4.010 3.947 4.000 26,803,836 +0.03(+0.88%)
Sep 17, 2013 3.967 3.998 3.950 3.965 0 +0.01(+0.32%)
Sep 16, 2013 3.980 4.010 3.947 3.953 23,556,832 +0.00(+0.06%)
Sep 13, 2013 3.938 3.967 3.910 3.950 0 +0.03(+0.64%)
Sep 12, 2013 3.908 3.975 3.908 3.925 30,380,924 -0.00(-0.06%)
Sep 11, 2013 3.857 3.938 3.831 3.928 39,616,564 +0.07(+1.68%)
Sep 10, 2013 3.810 3.865 3.792 3.862 29,202,240 +0.08(+2.15%)
Sep 09, 2013 3.750 3.783 3.740 3.781 24,536,520 +0.06(+1.65%)
Sep 06, 2013 3.737 3.757 3.691 3.720 0 -0.01(-0.40%)
Sep 05, 2013 3.710 3.750 3.708 3.735 17,372,924 +0.01(+0.27%)
Sep 04, 2013 3.690 3.748 3.685 3.725 22,207,988 +0.04(+0.95%)
Sep 03, 2013 3.697 3.743 3.667 3.690 28,439,696 +0.00(+0.07%)
Aug 30, 2013 3.695 3.705 3.670 3.688 0 -0.00(-0.14%)
Aug 29, 2013 3.688 3.728 3.678 3.692 27,462,276 -0.01(-0.20%)
Aug 28, 2013 3.708 3.735 3.685 3.700 31,771,776 -0.00(-0.03%)
Aug 27, 2013 3.712 3.737 3.688 3.701 27,730,940 -0.05(-1.27%)
Aug 26, 2013 3.743 3.757 3.732 3.749 30,032,636 +0.01(+0.23%)
Aug 23, 2013 3.745 3.775 3.732 3.740 0 +0.00(+0.00%)
Aug 22, 2013 3.717 3.775 3.717 3.740 12,896,504 +0.02(+0.54%)
Aug 21, 2013 3.715 3.763 3.705 3.720 26,145,788 -0.02(-0.47%)
Aug 20, 2013 3.717 3.763 3.712 3.737 23,421,484 +0.00(+0.00%)
Aug 19, 2013 3.775 3.788 3.735 3.737 39,343,228 -0.06(-1.57%)
Aug 16, 2013 3.775 3.850 3.768 3.797 0 +0.02(+0.42%)
Aug 15, 2013 3.717 3.812 3.703 3.781 72,351,736 +0.02(+0.63%)
Aug 14, 2013 3.598 3.780 3.595 3.757 82,845,072 +0.15(+4.23%)
Aug 13, 2013 3.598 3.620 3.575 3.605 19,740,116 +0.01(+0.35%)
Aug 12, 2013 3.475 3.645 3.277 3.592 25,730,692 -0.03(-0.83%)
Aug 09, 2013 3.530 3.678 3.527 3.623 90,623,360 -0.05(-1.42%)
Aug 08, 2013 3.670 3.691 3.627 3.675 33,391,384 +0.02(+0.68%)
Aug 07, 2013 3.632 3.688 3.630 3.650 24,437,348 -0.00(-0.07%)
Aug 06, 2013 3.710 3.717 3.645 3.652 20,492,436 -0.06(-1.48%)
Aug 05, 2013 3.680 3.720 3.661 3.708 18,518,856 +0.02(+0.47%)
Aug 02, 2013 3.652 3.697 3.627 3.690 20,962,708 +0.03(+0.82%)
Aug 01, 2013 3.623 3.667 3.580 3.660 27,763,320 +0.05(+1.42%)
Jul 31, 2013 3.585 3.645 3.583 3.609 0 +0.01(+0.17%)
Jul 30, 2013 3.555 3.650 3.553 3.603 0 +0.06(+1.69%)
Jul 29, 2013 3.542 3.587 3.533 3.542 0 -0.01(-0.21%)
Jul 26, 2013 3.522 3.570 3.522 3.550 0 -0.02(-0.42%)
Jul 25, 2013 3.550 3.611 3.525 3.565 0 +0.01(+0.35%)
Jul 24, 2013 3.585 3.595 3.547 3.553 0 +0.00(+0.00%)
Jul 23, 2013 3.603 3.603 3.545 3.553 0 -0.00(-0.14%)
Jul 22, 2013 3.572 3.620 3.542 3.558 29,238,060 -0.00(-0.07%)
Jul 19, 2013 3.615 3.632 3.522 3.560 48,054,052 -0.08(-2.13%)
Jul 18, 2013 3.647 3.660 3.590 3.638 34,444,804 -0.01(-0.38%)
Jul 17, 2013 3.672 3.685 3.643 3.651 14,994,228 -0.02(-0.58%)
Jul 16, 2013 3.667 3.692 3.649 3.672 0 +0.02(+0.55%)
Jul 15, 2013 3.667 3.667 3.595 3.652 20,133,096 -0.01(-0.20%)
Jul 12, 2013 3.650 3.695 3.638 3.660 0 +0.00(+0.07%)
Jul 11, 2013 3.627 3.663 3.620 3.658 0 +0.05(+1.39%)
Jul 10, 2013 3.560 3.618 3.550 3.607 0 +0.05(+1.33%)
Jul 09, 2013 3.550 3.582 3.540 3.560 0 +0.02(+0.54%)
Jul 08, 2013 3.570 3.587 3.522 3.541 0 -0.02(-0.53%)
Jul 05, 2013 3.542 3.567 3.519 3.560 0 +0.03(+0.78%)
Jul 03, 2013 3.493 3.575 3.493 3.533 0 +0.01(+0.28%)
Jul 02, 2013 3.505 3.575 3.490 3.522 0 -0.00(-0.07%)
Jul 01, 2013 3.535 3.542 3.504 3.525 0 +0.02(+0.43%)
Jun 28, 2013 3.502 3.545 3.458 3.510 43,153,416 +0.01(+0.21%)
Jun 27, 2013 3.545 3.550 3.465 3.502 0 -0.03(-0.92%)
Jun 26, 2013 3.595 3.599 3.520 3.535 57,974,860 -0.02(-0.56%)
Jun 25, 2013 3.567 3.575 3.518 3.555 0 +0.03(+0.71%)
Jun 24, 2013 3.553 3.598 3.527 3.530 0 -0.07(-2.05%)
Jun 21, 2013 3.630 3.643 3.545 3.604 71,426,224 -0.01(-0.17%)
Jun 20, 2013 3.680 3.685 3.584 3.610 0 -0.10(-2.70%)
Jun 19, 2013 3.632 3.870 3.620 3.710 0 +0.11(+3.06%)
Jun 18, 2013 3.640 3.680 3.570 3.600 48,677,144 -0.02(-0.62%)
Jun 17, 2013 3.615 3.655 3.595 3.623 0 +0.04(+0.98%)
Jun 14, 2013 3.605 3.610 3.562 3.587 0 -0.00(-0.14%)
Jun 13, 2013 3.500 3.610 3.498 3.592 23,624,564 +0.08(+2.28%)
Jun 12, 2013 3.560 3.589 3.493 3.513 31,258,480 -0.03(-0.85%)
Jun 11, 2013 3.562 3.612 3.542 3.542 29,633,340 -0.07(-1.87%)
Jun 10, 2013 3.603 3.632 3.583 3.610 22,414,708 -0.00(-0.03%)
Jun 07, 2013 3.587 3.635 3.572 3.611 0 +0.05(+1.37%)
Jun 06, 2013 3.540 3.590 3.538 3.562 34,104,356 +0.02(+0.64%)
Jun 05, 2013 3.612 3.640 3.530 3.540 0 -0.08(-2.14%)
Jun 04, 2013 3.635 3.700 3.595 3.618 0 +0.01(+0.14%)
Jun 03, 2013 3.623 3.650 3.538 3.612 44,446,488 -0.01(-0.14%)
May 31, 2013 3.638 3.690 3.618 3.618 57,751,772 -0.04(-1.09%)
May 30, 2013 3.605 3.694 3.595 3.658 0 +0.05(+1.32%)
May 29, 2013 3.610 3.633 3.595 3.610 33,504,824 -0.02(-0.62%)
May 28, 2013 3.663 3.672 3.598 3.632 27,929,652 -0.00(-0.07%)
May 24, 2013 3.638 3.667 3.595 3.635 0 -0.02(-0.62%)
May 23, 2013 3.558 3.669 3.547 3.658 39,388,228 +0.06(+1.60%)
May 22, 2013 3.745 3.745 3.585 3.600 48,040,148 -0.13(-3.49%)
May 21, 2013 3.712 3.745 3.669 3.730 35,778,508 +0.02(+0.54%)
May 20, 2013 3.703 3.724 3.690 3.710 0 -0.01(-0.20%)
May 17, 2013 3.675 3.743 3.647 3.717 0 +0.06(+1.64%)
May 16, 2013 3.670 3.708 3.645 3.658 30,836,460 -0.02(-0.44%)
May 15, 2013 3.595 3.688 3.595 3.674 0 +0.11(+3.20%)
May 13, 2013 3.610 3.625 3.545 3.560 28,980,988 -0.07(-2.06%)
May 10, 2013 3.550 3.650 3.550 3.635 0 +0.16(+4.53%)
May 09, 2013 3.413 3.493 3.408 3.478 56,596,244 +0.00(+0.08%)
May 08, 2013 3.417 3.495 3.405 3.475 33,395,012 +0.06(+1.82%)
May 07, 2013 3.458 3.465 3.380 3.413 0 -0.04(-1.30%)
May 06, 2013 3.467 3.486 3.438 3.458 0 -0.01(-0.29%)
May 03, 2013 3.475 3.493 3.453 3.467 0 +0.01(+0.43%)
May 02, 2013 3.410 3.462 3.390 3.453 32,347,924 +0.04(+1.17%)
May 01, 2013 3.442 3.465 3.401 3.413 0 -0.03(-0.87%)
Apr 30, 2013 3.400 3.442 3.377 3.442 27,670,316 +0.05(+1.47%)
Apr 29, 2013 3.357 3.405 3.342 3.393 26,968,840 +0.04(+1.19%)
Apr 26, 2013 3.362 3.368 3.348 3.353 32,435,076 -0.02(-0.45%)
Apr 25, 2013 3.357 3.375 3.328 3.368 0 +0.03(+0.82%)
Apr 24, 2013 3.240 3.368 3.237 3.340 0 +0.11(+3.41%)
Apr 23, 2013 3.175 3.263 3.170 3.230 37,694,564 +0.08(+2.62%)
Apr 22, 2013 3.140 3.175 3.115 3.147 24,556,476 +0.00(+0.16%)
Apr 19, 2013 3.132 3.151 3.092 3.143 30,302,788 +0.01(+0.24%)
Apr 18, 2013 3.205 3.225 3.135 3.135 40,254,756 -0.06(-1.92%)
Apr 17, 2013 3.215 3.245 3.178 3.196 53,294,520 -0.04(-1.35%)
Apr 16, 2013 3.235 3.263 3.217 3.240 46,884,108 +0.04(+1.09%)
Apr 15, 2013 3.263 3.272 3.185 3.205 43,041,868 -0.07(-2.06%)
Apr 12, 2013 3.208 3.308 3.180 3.272 77,057,008 +0.08(+2.51%)
Apr 11, 2013 3.163 3.212 3.075 3.192 96,921,832 -0.02(-0.47%)
Apr 10, 2013 3.160 3.212 3.152 3.208 38,468,416 +0.05(+1.58%)
Apr 09, 2013 3.110 3.180 3.087 3.158 38,058,092 +0.05(+1.61%)
Apr 08, 2013 3.118 3.118 3.049 3.107 32,665,676 -0.01(-0.24%)
Apr 05, 2013 3.018 3.115 3.010 3.115 55,135,496 +0.05(+1.76%)
Apr 04, 2013 3.022 3.072 3.013 3.061 29,467,400 +0.03(+0.98%)
Apr 03, 2013 3.065 3.083 3.010 3.031 35,251,868 -0.04(-1.21%)
Apr 02, 2013 3.105 3.112 3.050 3.069 37,152,296 -0.03(-1.09%)
Apr 01, 2013 3.200 3.200 3.080 3.103 44,282,540 -0.10(-3.27%)
Mar 28, 2013 3.155 3.210 3.132 3.208 34,927,312 +0.04(+1.42%)
Mar 27, 2013 3.112 3.180 3.105 3.163 25,493,244 +0.04(+1.20%)
Mar 26, 2013 3.110 3.127 3.098 3.125 23,253,984 +0.02(+0.73%)
Mar 25, 2013 3.138 3.140 3.080 3.103 36,207,604 -0.02(-0.56%)
Mar 22, 2013 3.115 3.132 3.103 3.120 23,247,396 +0.02(+0.48%)
Mar 21, 2013 3.138 3.143 3.100 3.105 33,903,008 -0.05(-1.58%)
Mar 20, 2013 3.147 3.165 3.119 3.155 34,058,804 +0.04(+1.20%)
Mar 19, 2013 3.140 3.155 3.095 3.118 35,476,040 -0.02(-0.64%)
Mar 18, 2013 3.140 3.167 3.115 3.138 29,831,168 -0.02(-0.71%)
Mar 15, 2013 3.188 3.188 3.147 3.160 35,579,232 -0.03(-0.86%)
Mar 14, 2013 3.205 3.215 3.167 3.188 38,330,164 +0.00(+0.08%)
Mar 13, 2013 3.185 3.239 3.155 3.185 48,583,992 +0.00(+0.00%)
Mar 12, 2013 3.170 3.195 3.140 3.185 31,084,388 +0.01(+0.35%)
Mar 11, 2013 3.172 3.188 3.147 3.174 29,974,548 -0.03(-0.98%)
Mar 08, 2013 3.197 3.220 3.183 3.205 24,648,328 +0.02(+0.47%)
Mar 07, 2013 3.215 3.248 3.172 3.190 31,482,200 -0.01(-0.23%)
Mar 06, 2013 3.220 3.250 3.183 3.197 34,292,732 -0.00(-0.08%)
Mar 05, 2013 3.183 3.205 3.166 3.200 36,609,976 +0.04(+1.15%)
Mar 04, 2013 3.155 3.194 3.130 3.164 35,367,656 -0.01(-0.43%)
Mar 01, 2013 3.143 3.188 3.114 3.178 38,939,296 +0.01(+0.39%)
Feb 28, 2013 3.175 3.212 3.145 3.165 59,138,952 +0.02(+0.48%)
Feb 27, 2013 3.092 3.172 3.085 3.150 47,697,648 +0.06(+1.86%)
Feb 26, 2013 3.062 3.109 3.052 3.092 48,750,012 +0.02(+0.57%)
Feb 25, 2013 3.138 3.163 3.070 3.075 64,444,132 -0.05(-1.76%)
Feb 22, 2013 3.092 3.132 3.075 3.130 37,014,652 +0.06(+1.87%)
Feb 21, 2013 3.090 3.125 3.065 3.072 58,040,532 -0.02(-0.73%)
Feb 20, 2013 3.150 3.200 3.085 3.095 71,300,864 -0.04(-1.39%)
Feb 19, 2013 3.185 3.188 3.120 3.139 43,354,888 -0.04(-1.38%)
Feb 15, 2013 3.175 3.197 3.112 3.183 73,387,456 +0.00(+0.01%)
Feb 14, 2013 3.050 3.185 3.013 3.183 88,197,344 +0.09(+2.91%)
Feb 13, 2013 3.110 3.166 3.083 3.092 85,448,304 -0.02(-0.48%)
Feb 12, 2013 3.099 3.141 3.095 3.107 27,780,260 -0.02(-0.64%)
Feb 11, 2013 3.118 3.159 3.087 3.127 40,830,796 +0.04(+1.13%)
Feb 08, 2013 3.092 3.117 3.072 3.092 30,725,144 +0.02(+0.65%)
Feb 07, 2013 3.075 3.100 3.042 3.072 43,999,728 -0.01(-0.41%)
Feb 06, 2013 3.035 3.110 3.018 3.085 53,068,592 +0.04(+1.48%)
Feb 04, 2013 3.075 3.138 3.038 3.040 51,174,384 -0.05(-1.70%)
Feb 01, 2013 3.090 3.103 3.065 3.092 28,882,492 +0.03(+0.90%)
Jan 31, 2013 3.080 3.115 3.045 3.065 47,054,316 -0.02(-0.49%)
Jan 30, 2013 3.087 3.130 3.069 3.080 28,758,872 -0.00(-0.16%)
Jan 29, 2013 3.140 3.147 3.072 3.085 38,887,000 -0.07(-2.14%)
Jan 28, 2013 3.118 3.172 3.110 3.152 42,248,824 +0.05(+1.61%)
Jan 25, 2013 3.053 3.105 3.038 3.103 39,391,820 +0.06(+1.80%)
Jan 24, 2013 3.022 3.060 3.007 3.047 39,697,796 +0.01(+0.49%)
Jan 23, 2013 3.038 3.040 3.000 3.033 42,179,092 +0.01(+0.17%)
Jan 22, 2013 3.040 3.067 3.013 3.027 30,822,116 -0.02(-0.49%)
Jan 18, 2013 3.062 3.062 3.005 3.042 39,710,524 -0.02(-0.65%)
Jan 17, 2013 3.033 3.075 3.025 3.062 58,073,360 +0.04(+1.32%)
Jan 16, 2013 2.990 3.047 2.990 3.022 33,737,368 +0.03(+0.92%)
Jan 15, 2013 3.035 3.035 2.978 2.995 37,584,748 -0.05(-1.80%)
Jan 14, 2013 3.072 3.072 3.015 3.050 30,568,144 -0.00(-0.08%)
Jan 11, 2013 3.070 3.072 3.022 3.053 51,317,024 -0.00(-0.16%)
Jan 10, 2013 3.080 3.095 3.040 3.058 50,636,452 +0.00(+0.16%)
Jan 09, 2013 3.147 3.163 3.033 3.053 69,501,696 -0.07(-2.25%)
Jan 08, 2013 3.200 3.210 3.100 3.123 46,622,404 -0.07(-2.18%)
Jan 07, 2013 3.285 3.295 3.170 3.192 61,073,036 -0.10(-2.89%)
Jan 04, 2013 3.188 3.297 3.178 3.288 52,506,292 +0.10(+3.30%)
Jan 03, 2013 3.180 3.217 3.145 3.183 29,888,680 +0.00(+0.08%)
Jan 02, 2013 3.158 3.183 3.127 3.180 47,883,544 +0.12(+3.75%)
Dec 31, 2012 3.015 3.078 3.007 3.065 32,356,264 +0.04(+1.32%)
Dec 28, 2012 3.013 3.072 3.007 3.025 22,059,912 -0.02(-0.49%)
Dec 27, 2012 3.065 3.070 3.005 3.040 29,979,320 -0.02(-0.65%)
Dec 26, 2012 3.055 3.105 3.047 3.060 19,673,692 -0.00(-0.08%)
Dec 24, 2012 3.085 3.095 3.053 3.062 12,752,656 -0.02(-0.81%)
Dec 21, 2012 3.118 3.118 3.055 3.087 46,220,868 -0.07(-2.29%)
Dec 20, 2012 3.175 3.178 3.125 3.160 33,433,136 -0.00(-0.08%)
Dec 19, 2012 3.163 3.200 3.150 3.163 45,854,404 +0.02(+0.72%)
Dec 18, 2012 3.135 3.175 3.125 3.140 41,643,288 +0.01(+0.20%)
Dec 17, 2012 3.140 3.158 3.087 3.134 44,518,048 -0.01(-0.44%)
Dec 14, 2012 3.145 3.180 3.123 3.147 33,865,964 +0.02(+0.48%)
Dec 13, 2012 3.125 3.192 3.103 3.132 37,755,288 +0.00(+0.08%)
Dec 12, 2012 3.172 3.190 3.118 3.130 39,940,396 -0.03(-1.03%)
Dec 11, 2012 3.100 3.203 3.092 3.163 81,671,616 +0.07(+2.35%)
Dec 10, 2012 2.990 3.112 2.982 3.090 51,364,372 +0.10(+3.39%)
Dec 07, 2012 2.998 3.013 2.955 2.989 33,829,760 -0.01(-0.21%)
Dec 06, 2012 2.982 3.015 2.971 2.995 41,289,260 +0.00(+0.17%)
Dec 05, 2012 3.000 3.020 2.947 2.990 63,300,056 -0.03(-1.11%)
Dec 04, 2012 2.942 3.030 2.925 3.024 52,806,596 +0.03(+1.04%)
Nov 30, 2012 3.007 3.030 2.975 2.993 46,052,732 -0.02(-0.58%)
Nov 29, 2012 3.070 3.085 3.000 3.010 48,868,720 -0.06(-1.79%)
Nov 28, 2012 3.027 3.080 2.990 3.065 39,833,148 +0.03(+0.86%)
Nov 27, 2012 3.015 3.085 2.990 3.039 45,140,208 +0.01(+0.41%)
Nov 26, 2012 2.980 3.035 2.975 3.026 36,459,700 +0.05(+1.72%)
Nov 23, 2012 2.967 3.010 2.951 2.975 27,693,052 +0.02(+0.68%)
Nov 21, 2012 2.873 2.962 2.870 2.955 42,231,060 +0.08(+2.87%)
Nov 20, 2012 2.895 2.908 2.842 2.873 33,696,132 -0.05(-1.78%)
Nov 19, 2012 2.897 2.935 2.862 2.925 40,409,180 +0.08(+2.80%)
Nov 16, 2012 2.897 2.908 2.788 2.845 62,459,124 -0.05(-1.81%)
Nov 15, 2012 2.902 2.978 2.877 2.897 46,668,668 +0.01(+0.43%)
Nov 14, 2012 2.975 3.005 2.882 2.885 61,927,200 -0.07(-2.45%)
Nov 13, 2012 2.965 3.033 2.955 2.958 49,210,724 -0.02(-0.71%)
Nov 12, 2012 3.053 3.065 2.950 2.979 64,362,044 -0.07(-2.26%)
Nov 09, 2012 3.188 3.224 3.038 3.047 84,632,240 -0.12(-3.86%)
Nov 08, 2012 3.188 3.270 3.163 3.170 83,733,968 +0.02(+0.56%)
Nov 07, 2012 3.228 3.248 3.138 3.152 32,461,616 -0.10(-3.08%)
Nov 06, 2012 3.255 3.263 3.197 3.252 35,080,380 -0.00(-0.08%)
Nov 05, 2012 3.115 3.268 3.115 3.255 44,479,044 +0.13(+4.24%)
Nov 02, 2012 3.170 3.175 3.103 3.123 25,669,956 -0.02(-0.48%)
Nov 01, 2012 3.010 3.140 3.007 3.138 47,321,784 +0.14(+4.80%)
Oct 31, 2012 3.025 3.050 2.987 2.994 34,705,180 -0.02(-0.62%)
Oct 26, 2012 3.050 3.013 3.013 3.013 38,937,600 -0.03(-1.07%)
Oct 25, 2012 3.067 3.100 3.033 3.045 30,735,220 +0.00(+0.08%)
Oct 24, 2012 3.103 3.115 3.013 3.042 33,291,232 -0.04(-1.30%)
Oct 23, 2012 2.965 3.103 2.958 3.083 57,394,588 +0.06(+1.86%)
Oct 19, 2012 3.167 3.190 3.009 3.026 70,976,840 -0.19(-5.87%)
Oct 18, 2012 3.257 3.257 3.201 3.215 25,477,120 -0.05(-1.53%)
Oct 17, 2012 3.250 3.280 3.217 3.265 39,175,056 -0.02(-0.76%)
Oct 16, 2012 3.225 3.300 3.195 3.290 36,769,312 +0.09(+2.89%)
Oct 15, 2012 3.163 3.200 3.125 3.197 24,957,724 +0.04(+1.27%)
Oct 12, 2012 3.163 3.188 3.138 3.158 26,069,220 -0.03(-0.86%)
Oct 11, 2012 3.197 3.208 3.160 3.185 32,051,544 +0.02(+0.55%)
Oct 10, 2012 3.208 3.223 3.155 3.167 32,655,972 -0.06(-1.71%)
Oct 09, 2012 3.288 3.297 3.212 3.223 36,635,988 -0.07(-2.13%)
Oct 08, 2012 3.312 3.328 3.268 3.292 24,059,332 -0.03(-0.98%)
Oct 05, 2012 3.415 3.450 3.312 3.325 48,306,468 -0.08(-2.35%)
Oct 04, 2012 3.268 3.425 3.250 3.405 50,260,624 +0.15(+4.49%)
Oct 03, 2012 3.300 3.310 3.243 3.259 43,086,892 -0.03(-1.03%)
Oct 02, 2012 3.303 3.303 3.255 3.292 29,360,076 +0.01(+0.42%)
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.