Skip to main content

NVIDIA Corp (NQ: NVDA )

855.28 -29.26 (-3.31%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 4.248 4.286 4.218 4.243 28,849,180 +0.00(+0.06%)
Mar 28, 2014 4.208 4.267 4.196 4.241 42,084,148 +0.03(+0.62%)
Mar 27, 2014 4.262 4.298 4.166 4.215 56,770,120 -0.06(-1.33%)
Mar 26, 2014 4.412 4.494 4.234 4.272 58,780,116 -0.10(-2.28%)
Mar 25, 2014 4.419 4.423 4.338 4.371 32,084,366 +0.00(+0.00%)
Mar 24, 2014 4.395 4.430 4.307 4.371 32,297,966 -0.02(-0.49%)
Mar 21, 2014 4.438 4.473 4.374 4.393 59,736,188 -0.01(-0.16%)
Mar 20, 2014 4.374 4.438 4.355 4.400 20,215,978 +0.00(+0.08%)
Mar 19, 2014 4.355 4.480 4.343 4.396 38,637,352 +0.07(+1.73%)
Mar 18, 2014 4.239 4.350 4.220 4.321 30,987,074 +0.10(+2.36%)
Mar 17, 2014 4.234 4.265 4.217 4.222 31,601,730 +0.00(+0.00%)
Mar 14, 2014 4.160 4.260 4.160 4.222 48,543,664 +0.02(+0.45%)
Mar 13, 2014 4.350 4.367 4.182 4.203 40,643,032 -0.14(-3.17%)
Mar 12, 2014 4.307 4.367 4.291 4.340 25,258,552 +0.01(+0.27%)
Mar 11, 2014 4.307 4.367 4.293 4.329 31,361,374 +0.04(+1.00%)
Mar 10, 2014 4.336 4.355 4.267 4.286 31,747,964 -0.06(-1.47%)
Mar 07, 2014 4.374 4.381 4.316 4.350 28,327,168 -0.00(-0.11%)
Mar 06, 2014 4.423 4.447 4.348 4.355 30,614,536 -0.06(-1.39%)
Mar 05, 2014 4.374 4.419 4.355 4.416 25,420,230 +0.04(+0.87%)
Mar 04, 2014 4.355 4.407 4.348 4.378 27,471,082 +0.05(+1.04%)
Mar 03, 2014 4.258 4.333 4.220 4.333 39,669,596 -0.02(-0.49%)
Feb 28, 2014 4.359 4.402 4.293 4.355 33,944,528 -0.03(-0.65%)
Feb 27, 2014 4.433 4.478 4.371 4.383 41,022,804 -0.05(-1.12%)
Feb 26, 2014 4.430 4.497 4.419 4.433 38,041,240 -0.01(-0.16%)
Feb 25, 2014 4.454 4.473 4.393 4.440 25,559,632 -0.02(-0.45%)
Feb 24, 2014 4.394 4.493 4.367 4.460 42,727,980 +0.06(+1.45%)
Feb 21, 2014 4.422 4.479 4.368 4.396 47,809,636 -0.03(-0.75%)
Feb 20, 2014 4.288 4.438 4.281 4.429 42,180,824 +0.15(+3.53%)
Feb 19, 2014 4.222 4.316 4.203 4.278 47,732,524 +0.06(+1.34%)
Feb 18, 2014 4.227 4.241 4.186 4.222 45,465,984 -0.00(-0.06%)
Feb 14, 2014 4.057 4.224 4.224 4.224 86,655,216 +0.13(+3.17%)
Feb 13, 2014 4.069 4.118 3.998 4.095 95,696,656 +0.15(+3.70%)
Feb 12, 2014 3.845 3.913 3.845 3.948 78,354,128 +0.12(+3.02%)
Feb 11, 2014 3.776 3.842 3.757 3.833 24,947,920 +0.08(+2.07%)
Feb 10, 2014 3.738 3.804 3.735 3.755 34,372,928 +0.01(+0.31%)
Feb 07, 2014 3.698 3.748 3.665 3.743 16,680,128 +0.05(+1.47%)
Feb 06, 2014 3.646 3.698 3.642 3.689 17,778,018 +0.05(+1.30%)
Feb 05, 2014 3.649 3.661 3.613 3.642 22,739,146 -0.03(-0.90%)
Feb 04, 2014 3.651 3.682 3.632 3.675 29,752,272 +0.02(+0.58%)
Feb 03, 2014 3.729 3.734 3.639 3.653 45,689,160 -0.05(-1.34%)
Jan 31, 2014 3.656 3.724 3.653 3.703 35,545,240 -0.00(-0.13%)
Jan 30, 2014 3.668 3.715 3.656 3.708 21,460,924 +0.06(+1.68%)
Jan 29, 2014 3.668 3.689 3.644 3.646 17,241,264 -0.04(-0.96%)
Jan 28, 2014 3.639 3.684 3.625 3.682 17,806,628 +0.04(+0.97%)
Jan 27, 2014 3.670 3.722 3.625 3.646 24,782,830 -0.02(-0.64%)
Jan 24, 2014 3.736 3.750 3.670 3.670 26,313,140 -0.10(-2.57%)
Jan 23, 2014 3.769 3.809 3.738 3.767 19,612,034 -0.01(-0.37%)
Jan 22, 2014 3.793 3.797 3.736 3.781 35,820,132 -0.00(-0.12%)
Jan 21, 2014 3.776 3.809 3.745 3.786 26,074,560 +0.01(+0.38%)
Jan 17, 2014 3.788 3.771 3.771 3.771 36,080,900 -0.02(-0.44%)
Jan 16, 2014 3.776 3.795 3.760 3.788 23,385,316 +0.01(+0.31%)
Jan 15, 2014 3.736 3.789 3.736 3.776 18,549,788 +0.04(+1.07%)
Jan 14, 2014 3.642 3.743 3.625 3.736 25,632,118 +0.11(+3.12%)
Jan 13, 2014 3.710 3.732 3.616 3.623 25,791,954 -0.09(-2.35%)
Jan 10, 2014 3.727 3.753 3.677 3.710 23,159,334 -0.00(-0.13%)
Jan 09, 2014 3.800 3.807 3.703 3.715 30,968,410 -0.14(-3.73%)
Jan 08, 2014 3.821 3.878 3.807 3.859 32,673,994 +0.05(+1.36%)
Jan 07, 2014 3.783 3.821 3.756 3.807 35,311,344 +0.06(+1.64%)
Jan 06, 2014 3.734 3.774 3.698 3.745 43,388,740 +0.05(+1.34%)
Jan 03, 2014 3.748 3.755 3.684 3.696 27,487,998 -0.04(-1.20%)
Jan 02, 2014 3.755 3.769 3.708 3.741 27,561,084 -0.04(-1.00%)
Dec 31, 2013 3.774 3.778 3.778 3.778 24,991,218 +0.01(+0.31%)
Dec 30, 2013 3.719 3.769 3.715 3.767 25,868,212 +0.05(+1.33%)
Dec 27, 2013 3.715 3.724 3.694 3.717 22,362,632 +0.02(+0.57%)
Dec 26, 2013 3.745 3.756 3.686 3.696 17,854,042 -0.04(-0.95%)
Dec 24, 2013 3.743 3.743 3.694 3.731 8,437,394 +0.01(+0.25%)
Dec 23, 2013 3.722 3.753 3.691 3.722 17,789,190 +0.02(+0.61%)
Dec 20, 2013 3.639 3.703 3.625 3.699 40,498,868 +0.07(+1.98%)
Dec 19, 2013 3.609 3.632 3.585 3.628 27,350,532 +0.01(+0.39%)
Dec 18, 2013 3.571 3.620 3.526 3.613 45,178,660 +0.05(+1.39%)
Dec 17, 2013 3.545 3.573 3.514 3.564 29,011,918 +0.02(+0.47%)
Dec 16, 2013 3.553 3.578 3.543 3.547 25,186,686 +0.00(+0.13%)
Dec 13, 2013 3.571 3.597 3.538 3.543 19,566,040 -0.02(-0.60%)
Dec 12, 2013 3.628 3.642 3.557 3.564 27,389,138 -0.07(-1.95%)
Dec 11, 2013 3.677 3.682 3.628 3.635 43,898,692 -0.04(-0.96%)
Dec 10, 2013 3.587 3.686 3.583 3.670 55,570,188 +0.08(+2.33%)
Dec 09, 2013 3.644 3.661 3.580 3.586 40,827,300 -0.06(-1.71%)
Dec 06, 2013 3.748 3.748 3.639 3.649 0 -0.05(-1.46%)
Dec 05, 2013 3.771 3.771 3.698 3.703 0 -0.06(-1.63%)
Dec 04, 2013 3.703 3.771 3.692 3.764 52,274,600 +0.05(+1.40%)
Dec 03, 2013 3.715 3.763 3.694 3.712 30,798,170 -0.00(-0.06%)
Dec 02, 2013 3.665 3.741 3.658 3.715 39,628,988 +0.04(+0.96%)
Nov 29, 2013 3.703 3.712 3.656 3.679 0 -0.02(-0.64%)
Nov 27, 2013 3.686 3.714 3.663 3.703 0 +0.01(+0.38%)
Nov 26, 2013 3.698 3.728 3.674 3.689 79,781,112 +0.03(+0.84%)
Nov 25, 2013 3.580 3.663 3.580 3.658 26,293,754 +0.08(+2.17%)
Nov 22, 2013 3.620 3.620 3.573 3.580 0 -0.04(-0.98%)
Nov 21, 2013 3.592 3.623 3.576 3.616 22,624,802 +0.03(+0.79%)
Nov 20, 2013 3.644 3.653 3.580 3.587 21,705,154 -0.05(-1.49%)
Nov 19, 2013 3.684 3.717 3.637 3.642 0 -0.06(-1.62%)
Nov 18, 2013 3.711 3.744 3.692 3.702 33,776,672 -0.09(-2.41%)
Nov 15, 2013 3.819 3.824 3.756 3.793 0 -0.01(-0.31%)
Nov 14, 2013 3.777 3.827 3.775 3.805 32,804,550 +0.02(+0.43%)
Nov 13, 2013 3.678 3.789 3.671 3.789 35,455,476 +0.10(+2.77%)
Nov 12, 2013 3.697 3.718 3.646 3.687 0 +0.01(+0.16%)
Nov 11, 2013 3.636 3.690 3.629 3.681 31,717,792 +0.03(+0.84%)
Nov 08, 2013 3.519 3.662 3.504 3.650 0 +0.24(+6.98%)
Nov 07, 2013 3.484 3.493 3.406 3.412 58,532,072 -0.08(-2.38%)
Nov 06, 2013 3.472 3.498 3.437 3.495 21,105,018 +0.02(+0.68%)
Nov 05, 2013 3.455 3.487 3.418 3.472 44,993,724 -0.00(-0.13%)
Nov 04, 2013 3.592 3.592 3.470 3.477 43,718,788 -0.10(-2.85%)
Nov 01, 2013 3.582 3.596 3.554 3.579 0 +0.02(+0.43%)
Oct 31, 2013 3.575 3.601 3.556 3.563 31,242,692 -0.01(-0.20%)
Oct 30, 2013 3.585 3.601 3.540 3.570 21,741,756 -0.00(-0.07%)
Oct 29, 2013 3.563 3.580 3.531 3.573 41,337,468 +0.00(+0.13%)
Oct 28, 2013 3.570 3.587 3.519 3.568 39,726,380 -0.01(-0.20%)
Oct 25, 2013 3.629 3.631 3.563 3.575 0 -0.03(-0.94%)
Oct 24, 2013 3.646 3.669 3.604 3.609 25,195,622 -0.03(-0.75%)
Oct 23, 2013 3.692 3.692 3.624 3.636 26,878,054 -0.06(-1.71%)
Oct 22, 2013 3.718 3.721 3.667 3.699 19,117,956 -0.02(-0.50%)
Oct 21, 2013 3.753 3.756 3.707 3.718 20,782,112 +0.01(+0.25%)
Oct 18, 2013 3.660 3.721 3.646 3.709 27,182,306 +0.04(+1.15%)
Oct 17, 2013 3.631 3.676 3.631 3.667 22,733,698 +0.01(+0.19%)
Oct 16, 2013 3.636 3.674 3.631 3.660 22,240,284 +0.04(+1.23%)
Oct 15, 2013 3.634 3.655 3.613 3.615 22,243,814 -0.02(-0.52%)
Oct 14, 2013 3.570 3.634 3.570 3.634 17,739,882 +0.05(+1.51%)
Oct 11, 2013 3.554 3.599 3.542 3.580 0 -0.03(-0.81%)
Oct 10, 2013 3.596 3.620 3.570 3.609 23,742,438 +0.04(+1.08%)
Oct 09, 2013 3.650 3.653 3.552 3.570 0 -0.06(-1.55%)
Oct 08, 2013 3.648 3.699 3.599 3.627 30,958,300 -0.03(-0.83%)
Oct 07, 2013 3.643 3.683 3.624 3.657 0 +0.00(+0.00%)
Oct 04, 2013 3.603 3.688 3.594 3.657 26,240,526 +0.05(+1.37%)
Oct 03, 2013 3.648 3.681 3.590 3.608 46,537,692 -0.04(-1.03%)
Oct 02, 2013 3.610 3.660 3.610 3.646 17,227,496 -0.00(-0.06%)
Oct 01, 2013 3.655 3.672 3.628 3.648 24,178,194 -0.00(-0.06%)
Sep 30, 2013 3.617 3.676 3.596 3.650 24,141,030 -0.00(-0.13%)
Sep 27, 2013 3.648 3.678 3.634 3.655 0 -0.02(-0.57%)
Sep 26, 2013 3.697 3.704 3.655 3.676 15,838,390 -0.01(-0.35%)
Sep 25, 2013 3.676 3.716 3.660 3.689 24,842,852 +0.01(+0.16%)
Sep 24, 2013 3.671 3.697 3.650 3.683 24,241,772 +0.01(+0.38%)
Sep 23, 2013 3.702 3.732 3.648 3.669 28,893,206 -0.04(-0.98%)
Sep 20, 2013 3.746 3.770 3.697 3.705 0 -0.03(-0.82%)
Sep 19, 2013 3.770 3.777 3.721 3.736 24,252,182 -0.02(-0.46%)
Sep 18, 2013 3.723 3.763 3.704 3.753 28,564,754 +0.03(+0.88%)
Sep 17, 2013 3.723 3.751 3.707 3.721 0 +0.01(+0.32%)
Sep 16, 2013 3.735 3.763 3.704 3.709 25,104,432 +0.00(+0.06%)
Sep 13, 2013 3.695 3.723 3.669 3.707 0 +0.02(+0.64%)
Sep 12, 2013 3.667 3.730 3.667 3.683 32,376,844 -0.00(-0.06%)
Sep 11, 2013 3.620 3.695 3.595 3.685 42,219,232 +0.06(+1.68%)
Sep 10, 2013 3.575 3.627 3.559 3.624 31,120,724 +0.08(+2.15%)
Sep 09, 2013 3.519 3.549 3.509 3.548 26,148,484 +0.06(+1.65%)
Sep 06, 2013 3.507 3.526 3.464 3.491 0 -0.01(-0.40%)
Sep 05, 2013 3.481 3.519 3.479 3.505 18,514,264 +0.01(+0.27%)
Sep 04, 2013 3.463 3.516 3.458 3.495 23,666,974 +0.03(+0.95%)
Sep 03, 2013 3.470 3.512 3.441 3.463 30,308,084 +0.00(+0.07%)
Aug 30, 2013 3.467 3.477 3.444 3.460 0 -0.00(-0.14%)
Aug 29, 2013 3.460 3.498 3.451 3.465 29,266,450 -0.01(-0.20%)
Aug 28, 2013 3.479 3.505 3.458 3.472 33,859,068 -0.00(-0.03%)
Aug 27, 2013 3.484 3.507 3.460 3.473 29,552,766 -0.04(-1.27%)
Aug 26, 2013 3.512 3.526 3.502 3.518 32,005,674 +0.01(+0.23%)
Aug 23, 2013 3.514 3.542 3.502 3.509 0 +0.00(+0.00%)
Aug 22, 2013 3.488 3.542 3.488 3.509 13,743,759 +0.02(+0.54%)
Aug 21, 2013 3.486 3.531 3.477 3.491 27,863,474 -0.02(-0.47%)
Aug 20, 2013 3.488 3.531 3.484 3.507 24,960,194 +0.02(+0.50%)
Aug 19, 2013 3.525 3.536 3.487 3.490 42,139,336 -0.06(-1.57%)
Aug 16, 2013 3.525 3.595 3.518 3.545 0 +0.01(+0.42%)
Aug 15, 2013 3.471 3.560 3.457 3.530 77,493,744 +0.02(+0.63%)
Aug 14, 2013 3.359 3.529 3.356 3.508 88,732,840 +0.14(+4.23%)
Aug 13, 2013 3.359 3.380 3.338 3.366 21,143,038 +0.01(+0.35%)
Aug 12, 2013 3.244 3.403 3.060 3.354 27,559,362 -0.03(-0.83%)
Aug 09, 2013 3.296 3.433 3.293 3.382 97,063,928 -0.05(-1.42%)
Aug 08, 2013 3.426 3.446 3.387 3.431 35,764,496 +0.02(+0.68%)
Aug 07, 2013 3.391 3.443 3.389 3.408 26,174,100 -0.00(-0.07%)
Aug 06, 2013 3.464 3.471 3.403 3.410 21,948,826 -0.05(-1.48%)
Aug 05, 2013 3.436 3.473 3.418 3.461 19,834,984 +0.02(+0.47%)
Aug 02, 2013 3.410 3.452 3.387 3.445 22,452,520 +0.03(+0.82%)
Aug 01, 2013 3.382 3.424 3.342 3.417 29,736,448 +0.05(+1.42%)
Jul 31, 2013 3.347 3.403 3.345 3.369 0 +0.01(+0.17%)
Jul 30, 2013 3.319 3.408 3.317 3.363 0 +0.06(+1.69%)
Jul 29, 2013 3.307 3.349 3.298 3.307 0 -0.01(-0.21%)
Jul 26, 2013 3.289 3.333 3.289 3.314 0 -0.01(-0.42%)
Jul 25, 2013 3.314 3.372 3.291 3.328 0 +0.01(+0.35%)
Jul 24, 2013 3.347 3.356 3.312 3.317 0 +0.00(+0.00%)
Jul 23, 2013 3.363 3.363 3.310 3.317 0 -0.00(-0.14%)
Jul 22, 2013 3.335 3.380 3.307 3.321 31,315,998 -0.00(-0.07%)
Jul 19, 2013 3.375 3.391 3.289 3.324 51,469,236 -0.07(-2.13%)
Jul 18, 2013 3.405 3.417 3.352 3.396 36,892,784 -0.01(-0.38%)
Jul 17, 2013 3.429 3.440 3.401 3.409 16,059,862 -0.02(-0.58%)
Jul 16, 2013 3.424 3.447 3.407 3.429 0 +0.02(+0.55%)
Jul 15, 2013 3.424 3.424 3.356 3.410 21,563,948 -0.01(-0.21%)
Jul 12, 2013 3.408 3.450 3.396 3.417 0 +0.00(+0.07%)
Jul 11, 2013 3.387 3.419 3.380 3.415 0 +0.05(+1.39%)
Jul 10, 2013 3.324 3.377 3.314 3.368 0 +0.04(+1.33%)
Jul 09, 2013 3.314 3.344 3.305 3.324 0 +0.02(+0.54%)
Jul 08, 2013 3.333 3.349 3.289 3.306 0 -0.02(-0.53%)
Jul 05, 2013 3.307 3.331 3.285 3.324 0 +0.03(+0.78%)
Jul 03, 2013 3.261 3.338 3.261 3.298 0 +0.01(+0.28%)
Jul 02, 2013 3.272 3.338 3.258 3.289 0 -0.00(-0.07%)
Jul 01, 2013 3.300 3.307 3.271 3.291 0 +0.01(+0.43%)
Jun 28, 2013 3.270 3.310 3.228 3.277 46,220,312 +0.01(+0.21%)
Jun 27, 2013 3.310 3.314 3.235 3.270 0 -0.03(-0.92%)
Jun 26, 2013 3.356 3.360 3.286 3.300 62,095,112 -0.02(-0.56%)
Jun 25, 2013 3.331 3.338 3.284 3.319 0 +0.02(+0.71%)
Jun 24, 2013 3.317 3.359 3.293 3.296 0 -0.07(-2.05%)
Jun 21, 2013 3.389 3.401 3.310 3.365 76,502,456 -0.01(-0.17%)
Jun 20, 2013 3.436 3.440 3.346 3.370 0 -0.09(-2.70%)
Jun 19, 2013 3.391 3.613 3.380 3.464 0 +0.10(+3.06%)
Jun 18, 2013 3.398 3.436 3.333 3.361 52,136,608 -0.02(-0.62%)
Jun 17, 2013 3.375 3.412 3.356 3.382 0 +0.03(+0.98%)
Jun 14, 2013 3.366 3.371 3.326 3.349 0 -0.00(-0.14%)
Jun 13, 2013 3.268 3.370 3.265 3.354 25,303,552 +0.07(+2.28%)
Jun 12, 2013 3.324 3.351 3.261 3.279 33,480,008 -0.03(-0.85%)
Jun 11, 2013 3.326 3.373 3.307 3.307 31,739,370 -0.06(-1.87%)
Jun 10, 2013 3.363 3.391 3.345 3.370 24,007,712 -0.00(-0.03%)
Jun 07, 2013 3.349 3.394 3.335 3.372 0 +0.05(+1.37%)
Jun 06, 2013 3.305 3.352 3.303 3.326 36,528,140 +0.02(+0.64%)
Jun 05, 2013 3.373 3.398 3.296 3.305 0 -0.07(-2.14%)
Jun 04, 2013 3.394 3.454 3.356 3.377 0 +0.00(+0.14%)
Jun 03, 2013 3.382 3.408 3.303 3.373 47,605,284 -0.00(-0.14%)
May 31, 2013 3.396 3.445 3.377 3.377 61,856,168 -0.04(-1.09%)
May 30, 2013 3.366 3.449 3.356 3.415 0 +0.04(+1.32%)
May 29, 2013 3.370 3.391 3.356 3.370 35,886,000 -0.02(-0.62%)
May 28, 2013 3.419 3.429 3.359 3.391 29,914,602 -0.00(-0.07%)
May 24, 2013 3.396 3.424 3.356 3.394 0 -0.02(-0.62%)
May 23, 2013 3.321 3.425 3.312 3.415 42,187,532 +0.05(+1.60%)
May 22, 2013 3.497 3.497 3.347 3.361 51,454,344 -0.12(-3.49%)
May 21, 2013 3.466 3.497 3.425 3.482 38,321,272 +0.04(+1.05%)
May 20, 2013 3.439 3.459 3.428 3.446 0 -0.01(-0.20%)
May 17, 2013 3.414 3.477 3.388 3.453 0 +0.06(+1.64%)
May 16, 2013 3.409 3.444 3.386 3.398 33,195,762 -0.02(-0.44%)
May 15, 2013 3.339 3.425 3.339 3.413 0 +0.11(+3.20%)
May 13, 2013 3.353 3.367 3.293 3.307 31,198,328 -0.07(-2.06%)
May 10, 2013 3.298 3.391 3.298 3.377 0 +0.15(+4.53%)
May 09, 2013 3.170 3.244 3.165 3.230 60,926,432 +0.00(+0.08%)
May 08, 2013 3.175 3.247 3.163 3.228 35,950,068 +0.06(+1.82%)
May 07, 2013 3.212 3.219 3.140 3.170 0 -0.04(-1.30%)
May 06, 2013 3.221 3.238 3.193 3.212 0 -0.01(-0.29%)
May 03, 2013 3.228 3.244 3.207 3.221 0 +0.01(+0.43%)
May 02, 2013 3.168 3.216 3.149 3.207 34,822,868 +0.04(+1.17%)
May 01, 2013 3.198 3.219 3.159 3.170 0 -0.03(-0.87%)
Apr 30, 2013 3.158 3.198 3.137 3.198 29,787,376 +0.05(+1.47%)
Apr 29, 2013 3.119 3.163 3.105 3.151 29,032,230 +0.04(+1.19%)
Apr 26, 2013 3.124 3.128 3.110 3.114 34,916,688 -0.01(-0.45%)
Apr 25, 2013 3.119 3.135 3.091 3.128 0 +0.03(+0.82%)
Apr 24, 2013 3.010 3.128 3.007 3.103 0 +0.10(+3.41%)
Apr 23, 2013 2.949 3.031 2.945 3.000 40,578,580 +0.08(+2.62%)
Apr 22, 2013 2.917 2.949 2.894 2.924 26,435,296 +0.00(+0.16%)
Apr 19, 2013 2.910 2.927 2.873 2.919 32,621,260 +0.01(+0.24%)
Apr 18, 2013 2.977 2.996 2.912 2.912 43,334,652 -0.06(-1.92%)
Apr 17, 2013 2.986 3.014 2.952 2.969 57,372,092 -0.04(-1.35%)
Apr 16, 2013 3.005 3.031 2.989 3.010 50,471,220 +0.03(+1.09%)
Apr 15, 2013 3.031 3.040 2.959 2.977 46,335,008 -0.06(-2.06%)
Apr 12, 2013 2.980 3.072 2.954 3.040 82,952,656 +0.07(+2.51%)
Apr 11, 2013 2.938 2.984 2.856 2.966 104,337,336 -0.01(-0.47%)
Apr 10, 2013 2.935 2.984 2.928 2.980 41,411,640 +0.05(+1.58%)
Apr 09, 2013 2.889 2.954 2.868 2.933 40,969,924 +0.05(+1.61%)
Apr 08, 2013 2.896 2.896 2.832 2.887 35,164,932 -0.01(-0.24%)
Apr 05, 2013 2.803 2.894 2.796 2.894 59,353,920 +0.05(+1.76%)
Apr 04, 2013 2.808 2.854 2.798 2.844 31,721,956 +0.03(+0.98%)
Apr 03, 2013 2.847 2.863 2.796 2.816 37,948,996 -0.03(-1.21%)
Apr 02, 2013 2.884 2.891 2.833 2.851 39,994,824 -0.03(-1.09%)
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.