Skip to main content

NVIDIA Corp (NQ: NVDA )

906.61 +4.11 (+0.46%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.715 4.732 4.602 4.611 31,053,102 -0.14(-2.91%)
Jan 29, 2015 4.638 4.775 4.617 4.749 24,507,400 +0.11(+2.43%)
Jan 28, 2015 4.770 4.789 4.633 4.636 28,398,876 -0.08(-1.63%)
Jan 27, 2015 4.873 4.878 4.703 4.713 37,268,968 -0.24(-4.78%)
Jan 26, 2015 4.950 4.974 4.919 4.949 13,873,186 -0.02(-0.46%)
Jan 23, 2015 4.962 4.980 4.921 4.972 12,539,546 +0.01(+0.29%)
Jan 22, 2015 4.883 4.971 4.833 4.957 16,631,746 +0.08(+1.72%)
Jan 21, 2015 4.780 4.885 4.746 4.873 15,076,727 +0.07(+1.40%)
Jan 20, 2015 4.825 4.852 4.746 4.806 14,610,928 +0.01(+0.30%)
Jan 16, 2015 4.698 4.792 4.684 4.792 18,901,860 +0.09(+1.84%)
Jan 15, 2015 4.773 4.801 4.703 4.705 19,675,012 -0.03(-0.71%)
Jan 14, 2015 4.669 4.753 4.657 4.739 16,168,222 +0.02(+0.43%)
Jan 13, 2015 4.763 4.859 4.686 4.719 24,650,812 -0.01(-0.18%)
Jan 12, 2015 4.799 4.800 4.684 4.727 19,862,020 -0.06(-1.25%)
Jan 09, 2015 4.785 4.823 4.719 4.787 21,820,994 +0.02(+0.40%)
Jan 08, 2015 4.648 4.797 4.645 4.768 29,551,740 +0.17(+3.79%)
Jan 07, 2015 4.641 4.681 4.581 4.594 33,511,610 -0.01(-0.29%)
Jan 06, 2015 4.758 4.763 4.602 4.607 20,594,110 -0.14(-3.03%)
Jan 05, 2015 4.833 4.847 4.729 4.751 20,610,304 -0.08(-1.69%)
Jan 02, 2015 4.833 4.869 4.756 4.833 11,838,184 +0.02(+0.40%)
Dec 31, 2014 4.897 4.813 4.813 4.813 17,317,750 -0.08(-1.57%)
Dec 30, 2014 4.902 4.926 4.883 4.890 11,674,892 -0.05(-0.92%)
Dec 29, 2014 4.929 4.969 4.905 4.936 8,676,694 -0.01(-0.15%)
Dec 26, 2014 4.938 4.969 4.926 4.943 5,482,114 +0.00(+0.10%)
Dec 24, 2014 4.969 4.938 4.938 4.938 4,753,165 -0.02(-0.39%)
Dec 23, 2014 5.027 5.051 4.951 4.957 11,379,867 -0.03(-0.63%)
Dec 22, 2014 4.897 4.989 4.881 4.989 15,513,525 +0.09(+1.76%)
Dec 19, 2014 4.888 4.921 4.842 4.902 33,899,176 +0.05(+0.99%)
Dec 18, 2014 4.895 4.953 4.809 4.854 23,464,486 +0.02(+0.40%)
Dec 17, 2014 4.739 4.842 4.585 4.835 35,988,992 +0.19(+4.11%)
Dec 16, 2014 4.693 4.768 4.643 4.644 19,295,184 -0.05(-1.15%)
Dec 15, 2014 4.768 4.854 4.684 4.698 26,522,994 -0.01(-0.31%)
Dec 12, 2014 4.799 4.842 4.708 4.713 33,755,188 -0.15(-3.11%)
Dec 11, 2014 4.895 4.929 4.854 4.864 14,126,210 -0.00(-0.05%)
Dec 10, 2014 4.962 4.981 4.860 4.866 21,318,040 -0.11(-2.22%)
Dec 09, 2014 4.962 4.989 4.888 4.977 24,935,010 -0.02(-0.34%)
Dec 08, 2014 5.051 5.102 4.953 4.993 23,645,904 -0.06(-1.28%)
Dec 05, 2014 5.032 5.085 5.029 5.058 17,253,302 +0.03(+0.57%)
Dec 04, 2014 5.068 5.087 4.996 5.029 19,434,938 -0.05(-0.90%)
Dec 03, 2014 4.972 5.078 4.957 5.075 29,622,104 +0.13(+2.57%)
Dec 02, 2014 4.936 4.969 4.890 4.948 25,612,350 +0.01(+0.15%)
Dec 01, 2014 5.013 5.042 4.933 4.941 19,791,432 -0.09(-1.86%)
Nov 28, 2014 5.039 5.063 4.994 5.034 12,999,375 +0.01(+0.26%)
Nov 26, 2014 4.909 5.021 5.021 5.021 22,833,188 +0.08(+1.68%)
Nov 25, 2014 4.931 4.974 4.921 4.938 19,810,844 -0.00(-0.05%)
Nov 24, 2014 4.921 4.962 4.902 4.941 14,162,962 +0.03(+0.61%)
Nov 21, 2014 4.926 4.933 4.869 4.911 20,720,656 +0.03(+0.57%)
Nov 20, 2014 4.770 4.888 4.756 4.883 23,010,742 +0.08(+1.65%)
Nov 19, 2014 4.825 4.840 4.753 4.804 25,023,542 -0.02(-0.37%)
Nov 18, 2014 4.712 4.834 4.700 4.822 21,728,076 +0.11(+2.41%)
Nov 17, 2014 4.709 4.760 4.678 4.708 16,599,584 -0.02(-0.45%)
Nov 14, 2014 4.678 4.731 4.632 4.730 16,758,063 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.635 4.674 23,560,784 -0.02(-0.48%)
Nov 12, 2014 4.712 4.724 4.633 4.696 21,328,052 -0.03(-0.68%)
Nov 11, 2014 4.757 4.784 4.687 4.729 22,273,790 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.786 30,665,442 +0.05(+1.16%)
Nov 07, 2014 4.889 4.945 4.683 4.731 47,142,836 -0.10(-2.13%)
Nov 06, 2014 4.822 4.841 4.748 4.834 41,197,508 +0.02(+0.45%)
Nov 05, 2014 4.841 4.842 4.776 4.812 35,099,388 +0.00(+0.00%)
Nov 04, 2014 4.781 4.829 4.702 4.812 37,667,904 +0.06(+1.31%)
Nov 03, 2014 4.779 4.796 4.726 4.750 32,286,054 +0.08(+1.69%)
Oct 31, 2014 4.571 4.674 4.547 4.671 26,806,108 +0.20(+4.55%)
Oct 30, 2014 4.485 4.504 4.411 4.468 17,804,956 -0.03(-0.61%)
Oct 29, 2014 4.506 4.533 4.456 4.496 17,604,390 -0.03(-0.66%)
Oct 28, 2014 4.408 4.531 4.403 4.525 20,139,106 +0.11(+2.38%)
Oct 27, 2014 4.415 4.437 4.418 4.420 15,175,200 +0.00(+0.05%)
Oct 24, 2014 4.399 4.444 4.371 4.418 21,978,390 +0.05(+1.07%)
Oct 23, 2014 4.351 4.403 4.320 4.371 22,428,976 +0.09(+2.21%)
Oct 22, 2014 4.372 4.387 4.277 4.277 25,047,784 -0.10(-2.35%)
Oct 21, 2014 4.231 4.384 4.219 4.380 36,718,712 +0.18(+4.27%)
Oct 20, 2014 4.164 4.237 4.136 4.200 20,950,414 +0.04(+0.86%)
Oct 17, 2014 4.222 4.271 4.148 4.164 30,404,592 -0.01(-0.17%)
Oct 16, 2014 4.095 4.191 4.086 4.172 36,718,596 +0.00(+0.06%)
Oct 15, 2014 4.047 4.191 4.020 4.169 42,293,700 +0.06(+1.54%)
Oct 14, 2014 4.069 4.219 4.045 4.106 39,385,476 +0.09(+2.32%)
Oct 13, 2014 4.054 4.136 4.009 4.013 41,582,588 -0.01(-0.36%)
Oct 10, 2014 4.248 4.262 4.026 4.027 72,301,632 -0.25(-5.95%)
Oct 09, 2014 4.346 4.350 4.246 4.282 32,100,246 -0.08(-1.92%)
Oct 08, 2014 4.282 4.387 4.248 4.365 27,207,758 +0.08(+1.87%)
Oct 07, 2014 4.313 4.354 4.280 4.285 31,571,328 -0.05(-1.08%)
Oct 06, 2014 4.375 4.411 4.303 4.332 20,813,934 -0.03(-0.60%)
Oct 03, 2014 4.375 4.435 4.358 4.358 25,008,266 +0.01(+0.22%)
Oct 02, 2014 4.360 4.382 4.248 4.348 30,221,968 -0.02(-0.44%)
Oct 01, 2014 4.418 4.449 4.356 4.368 36,703,860 -0.04(-0.98%)
Sep 30, 2014 4.408 4.442 4.358 4.411 28,989,094 -0.02(-0.35%)
Sep 29, 2014 4.399 4.458 4.357 4.426 21,808,696 -0.01(-0.16%)
Sep 26, 2014 4.439 4.468 4.420 4.433 25,222,556 +0.01(+0.19%)
Sep 25, 2014 4.518 4.530 4.418 4.425 31,209,724 -0.10(-2.17%)
Sep 24, 2014 4.494 4.537 4.490 4.523 16,690,214 +0.03(+0.58%)
Sep 23, 2014 4.492 4.547 4.475 4.497 20,512,030 -0.02(-0.42%)
Sep 22, 2014 4.654 4.654 4.511 4.516 23,159,876 -0.05(-1.00%)
Sep 19, 2014 4.662 4.666 4.559 4.561 62,885,592 -0.09(-1.85%)
Sep 18, 2014 4.607 4.652 4.592 4.647 22,965,456 +0.07(+1.51%)
Sep 17, 2014 4.564 4.621 4.542 4.578 18,152,776 +0.00(+0.08%)
Sep 16, 2014 4.497 4.600 4.482 4.574 22,999,996 +0.07(+1.46%)
Sep 15, 2014 4.585 4.592 4.490 4.509 30,761,754 -0.06(-1.36%)
Sep 12, 2014 4.669 4.669 4.565 4.571 27,455,080 -0.07(-1.49%)
Sep 11, 2014 4.654 4.671 4.590 4.640 26,219,310 -0.05(-1.02%)
Sep 10, 2014 4.698 4.706 4.644 4.688 18,026,590 +0.02(+0.36%)
Sep 09, 2014 4.709 4.741 4.666 4.671 20,767,832 -0.06(-1.26%)
Sep 08, 2014 4.769 4.779 4.712 4.731 33,390,144 -0.04(-0.90%)
Sep 05, 2014 4.784 4.805 4.743 4.774 26,541,028 -0.01(-0.30%)
Sep 04, 2014 4.698 4.817 4.695 4.788 51,433,988 +0.08(+1.75%)
Sep 03, 2014 4.686 4.721 4.654 4.706 27,133,068 +0.05(+0.97%)
Sep 02, 2014 4.662 4.662 4.621 4.660 20,145,088 +0.01(+0.23%)
Aug 29, 2014 4.652 4.650 4.650 4.650 21,744,758 +0.01(+0.31%)
Aug 28, 2014 4.588 4.645 4.576 4.635 18,792,896 +0.04(+0.83%)
Aug 27, 2014 4.621 4.656 4.590 4.597 19,134,684 -0.05(-1.16%)
Aug 26, 2014 4.580 4.659 4.564 4.651 28,197,736 +0.08(+1.81%)
Aug 25, 2014 4.580 4.611 4.559 4.568 16,039,720 +0.01(+0.16%)
Aug 22, 2014 4.554 4.600 4.525 4.561 26,272,000 +0.00(+0.05%)
Aug 21, 2014 4.590 4.614 4.556 4.559 28,527,920 -0.04(-0.94%)
Aug 20, 2014 4.614 4.635 4.591 4.602 23,160,496 -0.03(-0.62%)
Aug 19, 2014 4.595 4.654 4.583 4.631 25,962,108 +0.04(+0.81%)
Aug 18, 2014 4.551 4.596 4.505 4.594 29,843,216 +0.06(+1.37%)
Aug 15, 2014 4.489 4.551 4.453 4.532 38,861,808 +0.06(+1.28%)
Aug 14, 2014 4.541 4.541 4.455 4.475 26,889,042 -0.05(-1.10%)
Aug 13, 2014 4.505 4.563 4.477 4.525 26,952,456 +0.03(+0.58%)
Aug 12, 2014 4.496 4.522 4.448 4.498 31,107,418 +0.00(+0.00%)
Aug 11, 2014 4.527 4.546 4.486 4.498 36,198,752 -0.02(-0.53%)
Aug 08, 2014 4.336 4.546 4.336 4.522 93,972,352 +0.37(+8.82%)
Aug 07, 2014 4.234 4.272 4.127 4.156 42,834,868 -0.04(-1.02%)
Aug 06, 2014 4.175 4.251 4.144 4.198 23,471,618 -0.00(-0.11%)
Aug 05, 2014 4.189 4.265 4.153 4.203 31,336,772 +0.00(+0.06%)
Aug 04, 2014 4.206 4.241 4.179 4.201 25,308,976 -0.01(-0.23%)
Aug 01, 2014 4.165 4.234 4.151 4.210 23,096,210 +0.05(+1.09%)
Jul 31, 2014 4.251 4.284 4.157 4.165 42,146,748 -0.14(-3.21%)
Jul 30, 2014 4.258 4.315 4.246 4.303 25,859,208 +0.07(+1.69%)
Jul 29, 2014 4.220 4.289 4.217 4.232 22,895,656 +0.01(+0.34%)
Jul 28, 2014 4.253 4.253 4.145 4.217 34,700,024 -0.02(-0.39%)
Jul 25, 2014 4.296 4.306 4.227 4.234 27,954,498 -0.08(-1.77%)
Jul 24, 2014 4.327 4.339 4.279 4.310 26,740,526 +0.01(+0.17%)
Jul 23, 2014 4.398 4.401 4.298 4.303 31,128,170 -0.09(-2.11%)
Jul 22, 2014 4.448 4.472 4.386 4.396 31,386,490 -0.02(-0.43%)
Jul 21, 2014 4.372 4.446 4.372 4.415 25,529,436 +0.03(+0.60%)
Jul 18, 2014 4.498 4.534 4.382 4.389 59,647,052 -0.20(-4.46%)
Jul 17, 2014 4.553 4.641 4.553 4.594 34,007,976 -0.01(-0.26%)
Jul 16, 2014 4.629 4.665 4.579 4.605 33,583,924 -0.00(-0.10%)
Jul 15, 2014 4.598 4.622 4.567 4.610 41,529,736 +0.02(+0.41%)
Jul 14, 2014 4.553 4.603 4.536 4.591 28,581,164 +0.06(+1.26%)
Jul 11, 2014 4.529 4.548 4.513 4.534 20,085,198 +0.01(+0.24%)
Jul 10, 2014 4.463 4.544 4.427 4.523 27,971,796 -0.02(-0.55%)
Jul 09, 2014 4.453 4.567 4.420 4.548 40,719,448 +0.13(+3.02%)
Jul 08, 2014 4.439 4.458 4.372 4.415 23,312,450 -0.04(-0.80%)
Jul 07, 2014 4.494 4.496 4.444 4.451 13,377,198 -0.04(-0.80%)
Jul 03, 2014 4.406 4.486 4.486 4.486 14,378,987 +0.04(+0.90%)
Jul 02, 2014 4.446 4.465 4.420 4.447 18,815,650 -0.02(-0.36%)
Jul 01, 2014 4.408 4.488 4.394 4.463 33,649,704 +0.05(+1.13%)
Jun 30, 2014 4.358 4.425 4.358 4.413 18,907,500 +0.04(+0.87%)
Jun 27, 2014 4.365 4.401 4.339 4.375 31,807,952 +0.00(+0.11%)
Jun 26, 2014 4.429 4.432 4.356 4.370 26,985,216 -0.06(-1.34%)
Jun 25, 2014 4.396 4.432 4.356 4.429 22,545,776 +0.05(+1.03%)
Jun 24, 2014 4.446 4.482 4.365 4.384 28,937,890 -0.07(-1.55%)
Jun 23, 2014 4.446 4.455 4.394 4.453 43,482,364 -0.05(-1.16%)
Jun 20, 2014 4.567 4.583 4.470 4.505 37,094,108 -0.05(-1.09%)
Jun 19, 2014 4.577 4.601 4.522 4.555 49,850,512 -0.11(-2.31%)
Jun 18, 2014 4.655 4.684 4.613 4.663 22,639,588 -0.00(-0.10%)
Jun 17, 2014 4.641 4.686 4.617 4.667 16,553,503 +0.03(+0.67%)
Jun 16, 2014 4.629 4.667 4.596 4.636 20,858,566 -0.01(-0.31%)
Jun 13, 2014 4.694 4.696 4.605 4.651 23,933,248 +0.00(+0.10%)
Jun 12, 2014 4.617 4.667 4.577 4.646 35,388,464 +0.03(+0.62%)
Jun 11, 2014 4.541 4.628 4.541 4.617 27,933,020 +0.06(+1.31%)
Jun 10, 2014 4.517 4.579 4.498 4.558 22,836,608 +0.03(+0.63%)
Jun 06, 2014 4.534 4.569 4.517 4.529 16,916,598 +0.02(+0.37%)
Jun 05, 2014 4.501 4.527 4.475 4.513 19,796,478 +0.02(+0.42%)
Jun 04, 2014 4.477 4.527 4.475 4.494 16,901,350 +0.00(+0.11%)
Jun 03, 2014 4.517 4.522 4.429 4.489 25,456,152 -0.02(-0.42%)
Jun 02, 2014 4.536 4.565 4.470 4.508 19,052,542 -0.01(-0.32%)
May 30, 2014 4.510 4.534 4.486 4.522 25,116,540 +0.01(+0.26%)
May 29, 2014 4.515 4.553 4.501 4.510 18,044,212 -0.01(-0.16%)
May 28, 2014 4.496 4.546 4.453 4.517 23,598,388 +0.04(+0.85%)
May 27, 2014 4.427 4.479 4.413 4.479 22,017,228 +0.08(+1.78%)
May 23, 2014 4.384 4.401 4.401 4.401 19,185,988 +0.04(+0.89%)
May 22, 2014 4.332 4.384 4.332 4.362 9,693,495 +0.02(+0.48%)
May 21, 2014 4.358 4.395 4.314 4.341 22,737,166 +0.00(+0.00%)
May 20, 2014 4.394 4.406 4.320 4.341 26,842,308 -0.05(-1.16%)
May 19, 2014 4.300 4.416 4.281 4.392 37,992,924 +0.14(+3.23%)
May 16, 2014 4.231 4.286 4.231 4.255 29,964,050 -0.01(-0.22%)
May 15, 2014 4.279 4.302 4.222 4.264 34,349,944 -0.02(-0.55%)
May 14, 2014 4.333 4.350 4.286 4.288 22,605,356 -0.04(-0.98%)
May 13, 2014 4.343 4.414 4.317 4.331 23,325,528 -0.07(-1.61%)
May 12, 2014 4.286 4.411 4.283 4.402 31,612,592 +0.13(+2.94%)
May 09, 2014 4.250 4.291 4.196 4.276 56,932,708 -0.11(-2.43%)
May 08, 2014 4.312 4.452 4.291 4.383 45,565,136 +0.05(+1.23%)
May 07, 2014 4.324 4.364 4.281 4.330 31,006,116 +0.01(+0.14%)
May 06, 2014 4.456 4.494 4.312 4.324 43,626,260 -0.09(-2.04%)
May 05, 2014 4.362 4.447 4.357 4.414 25,246,050 +0.05(+1.09%)
May 02, 2014 4.421 4.421 4.340 4.366 16,501,125 -0.03(-0.75%)
May 01, 2014 4.442 4.452 4.364 4.400 20,892,466 +0.02(+0.54%)
Apr 30, 2014 4.421 4.426 4.366 4.376 32,236,518 -0.05(-1.18%)
Apr 29, 2014 4.435 4.444 4.378 4.428 18,047,206 +0.01(+0.21%)
Apr 28, 2014 4.473 4.497 4.364 4.418 23,925,804 -0.02(-0.43%)
Apr 25, 2014 4.554 4.596 4.430 4.437 33,091,970 -0.13(-2.75%)
Apr 24, 2014 4.554 4.610 4.554 4.563 41,295,324 +0.04(+0.89%)
Apr 23, 2014 4.478 4.535 4.471 4.523 27,524,022 +0.05(+1.17%)
Apr 22, 2014 4.440 4.499 4.416 4.471 26,864,806 +0.04(+0.86%)
Apr 21, 2014 4.400 4.445 4.371 4.433 12,346,515 +0.04(+0.81%)
Apr 17, 2014 4.364 4.397 4.397 4.397 16,201,112 +0.02(+0.38%)
Apr 16, 2014 4.392 4.397 4.325 4.381 24,733,256 +0.01(+0.22%)
Apr 15, 2014 4.345 4.395 4.302 4.371 32,115,990 +0.03(+0.71%)
Apr 14, 2014 4.321 4.357 4.293 4.340 30,618,460 +0.05(+1.10%)
Apr 11, 2014 4.321 4.388 4.236 4.293 37,261,296 -0.06(-1.41%)
Apr 10, 2014 4.445 4.506 4.340 4.355 39,152,548 -0.11(-2.44%)
Apr 09, 2014 4.490 4.527 4.428 4.463 44,493,252 -0.00(-0.11%)
Apr 08, 2014 4.314 4.480 4.307 4.468 49,523,188 +0.15(+3.57%)
Apr 07, 2014 4.302 4.397 4.279 4.314 45,111,724 +0.01(+0.33%)
Apr 04, 2014 4.461 4.487 4.280 4.300 38,835,840 -0.14(-3.10%)
Apr 03, 2014 4.400 4.545 4.397 4.437 63,224,160 +0.05(+1.08%)
Apr 02, 2014 4.418 4.428 4.371 4.390 25,309,088 -0.03(-0.64%)
Apr 01, 2014 4.378 4.471 4.326 4.418 69,186,384 +0.18(+4.13%)
Mar 31, 2014 4.248 4.286 4.218 4.243 28,850,152 +0.00(+0.06%)
Mar 28, 2014 4.208 4.267 4.196 4.241 42,085,564 +0.03(+0.62%)
Mar 27, 2014 4.262 4.298 4.166 4.215 56,772,032 -0.06(-1.33%)
Mar 26, 2014 4.411 4.494 4.234 4.272 58,782,096 -0.10(-2.28%)
Mar 25, 2014 4.418 4.423 4.338 4.371 32,085,448 +0.00(+0.00%)
Mar 24, 2014 4.395 4.430 4.307 4.371 32,299,056 -0.02(-0.49%)
Mar 21, 2014 4.437 4.473 4.373 4.392 59,738,200 -0.01(-0.16%)
Mar 20, 2014 4.373 4.437 4.355 4.400 20,216,660 +0.00(+0.08%)
Mar 19, 2014 4.355 4.480 4.343 4.396 38,638,652 +0.07(+1.73%)
Mar 18, 2014 4.238 4.350 4.219 4.321 30,988,118 +0.10(+2.36%)
Mar 17, 2014 4.234 4.264 4.217 4.222 31,602,796 +0.00(+0.00%)
Mar 14, 2014 4.160 4.260 4.160 4.222 48,545,300 +0.02(+0.45%)
Mar 13, 2014 4.350 4.366 4.182 4.203 40,644,404 -0.14(-3.17%)
Mar 12, 2014 4.307 4.366 4.291 4.340 25,259,404 +0.01(+0.27%)
Mar 11, 2014 4.307 4.366 4.293 4.328 31,362,432 +0.04(+0.99%)
Mar 10, 2014 4.336 4.355 4.267 4.286 31,749,034 -0.06(-1.47%)
Mar 07, 2014 4.373 4.381 4.315 4.350 28,328,122 -0.00(-0.11%)
Mar 06, 2014 4.423 4.447 4.347 4.355 30,615,568 -0.06(-1.39%)
Mar 05, 2014 4.373 4.418 4.355 4.416 25,421,086 +0.04(+0.87%)
Mar 04, 2014 4.355 4.407 4.347 4.378 27,472,008 +0.05(+1.04%)
Mar 03, 2014 4.257 4.333 4.219 4.333 39,670,936 -0.02(-0.49%)
Feb 28, 2014 4.359 4.402 4.293 4.355 33,945,676 -0.03(-0.65%)
Feb 27, 2014 4.433 4.478 4.371 4.383 41,024,188 -0.05(-1.12%)
Feb 26, 2014 4.430 4.497 4.418 4.433 38,042,520 -0.01(-0.16%)
Feb 25, 2014 4.454 4.473 4.392 4.440 25,560,494 -0.02(-0.45%)
Feb 24, 2014 4.394 4.493 4.367 4.460 42,729,428 +0.06(+1.45%)
Feb 21, 2014 4.422 4.479 4.368 4.396 47,811,252 -0.03(-0.75%)
Feb 20, 2014 4.288 4.438 4.281 4.429 42,182,248 +0.15(+3.53%)
Feb 19, 2014 4.222 4.316 4.203 4.278 47,734,140 +0.06(+1.34%)
Feb 18, 2014 4.226 4.241 4.186 4.222 45,467,520 -0.00(-0.06%)
Feb 14, 2014 4.057 4.224 4.224 4.224 86,658,144 +0.13(+3.17%)
Feb 13, 2014 4.068 4.118 3.998 4.094 95,699,888 +0.15(+3.70%)
Feb 12, 2014 3.844 3.913 3.844 3.948 78,356,784 +0.12(+3.02%)
Feb 11, 2014 3.776 3.842 3.757 3.833 24,948,764 +0.08(+2.07%)
Feb 10, 2014 3.738 3.804 3.735 3.755 34,374,092 +0.01(+0.32%)
Feb 07, 2014 3.698 3.748 3.665 3.743 16,680,692 +0.05(+1.47%)
Feb 06, 2014 3.646 3.698 3.642 3.689 17,778,618 +0.05(+1.30%)
Feb 05, 2014 3.649 3.660 3.613 3.642 22,739,914 -0.03(-0.90%)
Feb 04, 2014 3.651 3.682 3.632 3.675 29,753,278 +0.02(+0.58%)
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.