Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.62 19.70 19.35 19.49 8,149,018 -0.01(-0.05%)
Jun 29, 2015 19.87 20.07 19.47 19.50 10,104,528 -0.60(-2.99%)
Jun 26, 2015 20.35 20.52 20.01 20.10 10,867,315 -0.42(-2.03%)
Jun 25, 2015 20.36 20.64 20.36 20.52 9,039,349 +0.16(+0.76%)
Jun 24, 2015 20.54 20.64 20.27 20.36 6,535,536 -0.20(-0.99%)
Jun 23, 2015 21.15 21.29 20.40 20.57 10,680,408 -0.54(-2.55%)
Jun 22, 2015 21.23 21.35 20.79 21.10 13,263,009 -0.09(-0.43%)
Jun 19, 2015 21.26 21.35 21.00 21.20 9,174,185 -0.07(-0.32%)
Jun 18, 2015 21.09 21.40 21.03 21.26 7,723,124 +0.35(+1.67%)
Jun 17, 2015 20.66 21.03 20.61 20.91 6,024,117 +0.24(+1.17%)
Jun 16, 2015 20.38 20.70 20.18 20.67 6,626,488 +0.25(+1.23%)
Jun 15, 2015 20.35 20.51 20.21 20.42 7,907,387 -0.04(-0.19%)
Jun 12, 2015 20.90 21.02 20.41 20.46 8,350,536 -0.57(-2.72%)
Jun 11, 2015 20.81 21.18 20.81 21.03 7,301,330 +0.22(+1.07%)
Jun 10, 2015 20.93 21.07 20.69 20.81 13,656,947 -0.38(-1.78%)
Jun 09, 2015 21.10 21.34 21.08 21.19 6,626,105 +0.11(+0.51%)
Jun 08, 2015 21.51 21.65 20.84 21.08 8,842,847 -0.49(-2.29%)
Jun 05, 2015 21.34 21.67 21.12 21.57 8,082,099 +0.16(+0.77%)
Jun 04, 2015 20.91 21.48 20.91 21.41 8,350,124 +0.38(+1.80%)
Jun 03, 2015 21.32 21.49 20.99 21.03 6,465,877 -0.23(-1.07%)
Jun 02, 2015 21.55 21.67 21.24 21.26 5,785,806 -0.43(-1.99%)
Jun 01, 2015 21.58 21.90 21.45 21.69 9,612,573 +0.24(+1.13%)
May 29, 2015 21.46 21.59 21.42 21.45 8,645,714 -0.01(-0.05%)
May 28, 2015 21.17 21.53 21.17 21.46 8,451,928 +0.29(+1.37%)
May 27, 2015 20.23 21.26 20.16 21.17 11,151,935 +1.08(+5.35%)
May 26, 2015 20.12 20.26 19.94 20.09 6,699,771 -0.13(-0.62%)
May 22, 2015 20.29 20.22 20.22 20.22 5,483,817 -0.03(-0.14%)
May 21, 2015 20.40 20.49 20.23 20.25 6,182,810 -0.15(-0.71%)
May 20, 2015 20.40 20.64 20.37 20.39 5,077,012 +0.00(+0.00%)
May 19, 2015 20.55 20.61 20.35 20.39 6,547,007 -0.13(-0.63%)
May 18, 2015 20.50 20.65 20.40 20.52 8,421,258 -0.03(-0.14%)
May 15, 2015 20.63 20.72 20.42 20.55 5,592,844 +0.01(+0.05%)
May 14, 2015 20.27 20.65 20.22 20.54 7,594,060 +0.33(+1.62%)
May 13, 2015 20.24 20.39 20.02 20.21 7,995,004 +0.12(+0.58%)
May 12, 2015 19.76 20.26 19.75 20.10 10,075,287 +0.19(+0.97%)
May 11, 2015 19.82 20.11 19.66 19.90 14,100,688 -0.19(-0.94%)
May 08, 2015 20.27 21.07 19.77 20.09 29,711,520 -1.61(-7.40%)
May 07, 2015 21.23 21.76 21.17 21.70 13,846,456 +0.38(+1.76%)
May 06, 2015 21.37 21.55 21.04 21.32 8,200,465 +0.07(+0.32%)
May 05, 2015 21.74 21.76 21.16 21.25 7,590,878 -0.56(-2.57%)
May 04, 2015 21.93 22.07 21.75 21.81 5,201,447 -0.14(-0.62%)
May 01, 2015 21.59 22.02 21.49 21.95 6,659,007 +0.54(+2.50%)
Apr 30, 2015 21.25 21.52 21.20 21.41 5,671,066 +0.05(+0.25%)
Apr 29, 2015 21.37 21.58 21.27 21.36 5,057,257 -0.16(-0.74%)
Apr 28, 2015 21.38 21.60 21.18 21.52 6,076,382 +0.10(+0.47%)
Apr 27, 2015 21.32 21.79 21.14 21.42 6,438,398 +0.16(+0.77%)
Apr 24, 2015 21.43 21.44 21.01 21.25 6,244,165 -0.18(-0.86%)
Apr 23, 2015 21.13 21.64 20.89 21.44 6,721,494 -0.09(-0.40%)
Apr 22, 2015 21.41 21.55 21.08 21.52 5,375,025 +0.25(+1.16%)
Apr 21, 2015 21.57 21.57 21.18 21.28 5,971,959 -0.03(-0.16%)
Apr 20, 2015 21.51 21.65 21.27 21.31 6,002,243 -0.11(-0.50%)
Apr 17, 2015 21.24 21.63 21.23 21.42 7,609,248 -0.28(-1.29%)
Apr 16, 2015 21.71 21.89 21.54 21.70 4,023,958 -0.14(-0.62%)
Apr 15, 2015 21.63 21.98 21.52 21.83 6,311,513 +0.26(+1.21%)
Apr 14, 2015 21.67 21.75 21.36 21.57 5,707,314 -0.18(-0.84%)
Apr 13, 2015 21.91 22.03 21.66 21.75 6,134,118 -0.20(-0.92%)
Apr 10, 2015 21.75 21.97 21.68 21.96 6,704,650 +0.23(+1.04%)
Apr 09, 2015 21.08 21.80 21.07 21.73 9,832,561 +0.49(+2.29%)
Apr 08, 2015 21.11 21.32 20.91 21.24 9,495,639 +0.15(+0.73%)
Apr 07, 2015 20.91 21.31 20.79 21.09 10,727,357 +0.19(+0.90%)
Apr 06, 2015 20.23 20.97 20.02 20.90 13,367,991 +0.58(+2.87%)
Apr 02, 2015 20.38 20.32 20.32 20.32 4,980,740 +0.05(+0.24%)
Apr 01, 2015 20.27 20.34 19.92 20.27 8,571,486 +0.08(+0.41%)
Mar 31, 2015 20.66 20.67 20.17 20.19 9,254,284 -0.53(-2.54%)
Mar 30, 2015 20.72 20.82 20.45 20.71 6,562,681 +0.09(+0.42%)
Mar 27, 2015 20.35 20.70 20.02 20.63 8,248,008 +0.40(+1.98%)
Mar 26, 2015 19.88 20.31 19.78 20.23 8,083,036 -0.07(-0.36%)
Mar 25, 2015 21.60 21.60 20.23 20.30 14,057,450 -1.31(-6.07%)
Mar 24, 2015 21.84 22.00 21.51 21.61 8,563,818 -0.30(-1.37%)
Mar 23, 2015 21.97 22.26 21.90 21.91 11,039,575 -0.73(-3.24%)
Mar 20, 2015 22.58 22.77 22.37 22.64 11,974,382 +0.25(+1.10%)
Mar 19, 2015 22.14 22.48 21.98 22.40 8,052,833 +0.33(+1.51%)
Mar 18, 2015 22.43 22.55 21.86 22.06 10,724,263 -0.37(-1.63%)
Mar 17, 2015 22.11 22.44 21.96 22.43 7,772,589 +0.27(+1.22%)
Mar 16, 2015 22.07 22.30 21.93 22.16 6,140,294 +0.26(+1.19%)
Mar 13, 2015 21.76 21.96 21.47 21.90 9,310,512 +0.03(+0.13%)
Mar 12, 2015 21.86 22.02 21.48 21.87 10,545,904 -0.20(-0.92%)
Mar 11, 2015 22.19 22.48 22.01 22.07 6,792,494 -0.11(-0.50%)
Mar 10, 2015 21.91 22.33 21.87 22.18 13,662,043 +0.37(+1.70%)
Mar 09, 2015 21.76 21.98 21.72 21.81 5,762,915 +0.06(+0.27%)
Mar 06, 2015 21.93 22.03 21.73 21.75 6,670,017 -0.30(-1.36%)
Mar 05, 2015 21.64 22.09 21.58 22.05 8,371,577 +0.41(+1.92%)
Mar 04, 2015 21.32 21.69 21.23 21.64 5,878,236 +0.24(+1.13%)
Mar 03, 2015 21.64 21.75 21.40 21.40 4,155,165 -0.40(-1.84%)
Mar 02, 2015 21.22 21.92 21.20 21.80 7,812,790 +0.52(+2.43%)
Feb 27, 2015 21.36 21.41 21.21 21.28 4,081,191 -0.14(-0.63%)
Feb 26, 2015 21.38 21.54 21.24 21.42 3,960,561 +0.06(+0.27%)
Feb 25, 2015 21.44 21.53 21.26 21.36 3,207,847 -0.16(-0.76%)
Feb 24, 2015 21.38 21.52 21.19 21.52 3,869,729 +0.23(+1.06%)
Feb 23, 2015 21.46 21.46 21.19 21.30 3,251,942 -0.17(-0.78%)
Feb 20, 2015 21.30 21.48 21.14 21.46 4,103,718 +0.15(+0.72%)
Feb 19, 2015 21.53 21.57 21.22 21.31 4,407,079 +0.05(+0.25%)
Feb 18, 2015 21.48 21.52 21.22 21.26 4,447,212 -0.25(-1.14%)
Feb 17, 2015 21.40 21.61 21.27 21.50 5,289,466 +0.06(+0.29%)
Feb 13, 2015 21.38 21.44 21.44 21.44 8,066,402 +0.01(+0.04%)
Feb 12, 2015 21.14 21.62 21.02 21.43 17,608,134 +1.43(+7.16%)
Feb 11, 2015 20.18 20.18 19.86 20.00 8,331,687 -0.13(-0.67%)
Feb 10, 2015 19.61 20.14 19.52 20.13 5,884,189 +0.55(+2.80%)
Feb 09, 2015 19.49 19.64 19.36 19.59 7,126,887 -0.02(-0.10%)
Feb 06, 2015 19.67 19.90 19.52 19.61 5,476,459 -0.08(-0.41%)
Feb 05, 2015 19.39 19.70 19.37 19.69 3,653,386 +0.31(+1.61%)
Feb 04, 2015 19.27 19.59 19.21 19.37 4,721,335 +0.05(+0.25%)
Feb 03, 2015 18.99 19.35 18.89 19.33 4,772,632 +0.47(+2.50%)
Feb 02, 2015 18.57 18.93 18.20 18.86 6,753,224 +0.40(+2.16%)
Jan 30, 2015 18.87 18.94 18.42 18.46 7,757,223 -0.55(-2.91%)
Jan 29, 2015 18.57 19.11 18.48 19.01 6,122,073 +0.45(+2.43%)
Jan 28, 2015 19.10 19.17 18.55 18.56 7,094,184 -0.31(-1.63%)
Jan 27, 2015 19.51 19.53 18.83 18.87 9,309,978 -0.95(-4.78%)
Jan 26, 2015 19.82 19.91 19.69 19.81 3,465,592 -0.09(-0.46%)
Jan 23, 2015 19.86 19.94 19.70 19.90 3,132,442 +0.06(+0.29%)
Jan 22, 2015 19.55 19.90 19.35 19.85 4,154,695 +0.34(+1.72%)
Jan 21, 2015 19.13 19.56 19.00 19.51 3,766,243 +0.27(+1.40%)
Jan 20, 2015 19.32 19.42 19.00 19.24 3,649,884 +0.06(+0.30%)
Jan 16, 2015 18.81 19.18 18.75 19.18 4,721,781 +0.35(+1.84%)
Jan 15, 2015 19.11 19.22 18.83 18.84 4,914,918 -0.13(-0.71%)
Jan 14, 2015 18.69 19.03 18.64 18.97 4,038,904 +0.08(+0.43%)
Jan 13, 2015 19.07 19.45 18.76 18.89 6,157,898 -0.03(-0.18%)
Jan 12, 2015 19.21 19.22 18.75 18.92 4,961,633 -0.24(-1.25%)
Jan 09, 2015 19.15 19.31 18.89 19.16 5,450,995 +0.08(+0.40%)
Jan 08, 2015 18.61 19.20 18.60 19.09 7,382,175 +0.70(+3.79%)
Jan 07, 2015 18.58 18.74 18.34 18.39 8,371,371 -0.05(-0.29%)
Jan 06, 2015 19.05 19.07 18.42 18.44 5,144,513 -0.58(-3.03%)
Jan 05, 2015 19.35 19.40 18.93 19.02 5,148,559 -0.33(-1.69%)
Jan 02, 2015 19.35 19.49 19.04 19.35 2,957,238 +0.08(+0.40%)
Dec 31, 2014 19.61 19.27 19.27 19.27 4,326,062 -0.31(-1.57%)
Dec 30, 2014 19.62 19.72 19.55 19.58 2,916,447 -0.18(-0.92%)
Dec 29, 2014 19.73 19.89 19.63 19.76 2,167,482 -0.03(-0.15%)
Dec 26, 2014 19.77 19.89 19.72 19.79 1,369,460 +0.02(+0.10%)
Dec 24, 2014 19.89 19.77 19.77 19.77 1,187,364 -0.08(-0.39%)
Dec 23, 2014 20.12 20.22 19.82 19.85 2,842,748 -0.12(-0.63%)
Dec 22, 2014 19.61 19.97 19.54 19.97 3,875,357 +0.35(+1.76%)
Dec 19, 2014 19.57 19.70 19.38 19.62 8,468,187 +0.19(+0.99%)
Dec 18, 2014 19.60 19.83 19.25 19.43 5,861,548 +0.08(+0.40%)
Dec 17, 2014 18.97 19.38 18.36 19.36 8,990,233 +0.76(+4.11%)
Dec 16, 2014 18.79 19.09 18.59 18.59 4,820,035 -0.22(-1.15%)
Dec 15, 2014 19.09 19.43 18.75 18.81 6,625,579 -0.06(-0.31%)
Dec 12, 2014 19.21 19.38 18.85 18.87 8,432,218 -0.61(-3.11%)
Dec 11, 2014 19.60 19.73 19.43 19.47 3,528,799 -0.01(-0.05%)
Dec 10, 2014 19.86 19.94 19.46 19.48 5,325,355 -0.44(-2.22%)
Dec 09, 2014 19.86 19.97 19.57 19.92 6,228,892 -0.07(-0.34%)
Dec 08, 2014 20.22 20.42 19.83 19.99 5,906,867 -0.26(-1.28%)
Dec 05, 2014 20.14 20.35 20.13 20.25 4,309,963 +0.12(+0.57%)
Dec 04, 2014 20.29 20.36 20.00 20.13 4,854,947 -0.18(-0.90%)
Dec 03, 2014 19.90 20.33 19.85 20.32 7,399,752 +0.51(+2.57%)
Dec 02, 2014 19.76 19.89 19.58 19.81 6,398,095 +0.03(+0.15%)
Dec 01, 2014 20.07 20.18 19.75 19.78 4,944,000 -0.37(-1.86%)
Nov 28, 2014 20.17 20.27 19.99 20.15 3,247,310 +0.05(+0.26%)
Nov 26, 2014 19.65 20.10 20.10 20.10 5,703,846 +0.33(+1.68%)
Nov 25, 2014 19.74 19.91 19.70 19.77 4,948,849 -0.01(-0.05%)
Nov 24, 2014 19.70 19.86 19.62 19.78 3,537,980 +0.12(+0.61%)
Nov 21, 2014 19.72 19.75 19.49 19.66 5,176,125 +0.11(+0.57%)
Nov 20, 2014 19.10 19.57 19.04 19.55 5,748,201 +0.32(+1.65%)
Nov 19, 2014 19.32 19.37 19.03 19.23 6,251,008 -0.07(-0.37%)
Nov 18, 2014 18.86 19.35 18.81 19.30 5,427,784 +0.45(+2.41%)
Nov 17, 2014 18.85 19.05 18.73 18.85 4,146,660 -0.09(-0.46%)
Nov 14, 2014 18.73 18.94 18.54 18.93 4,186,249 +0.22(+1.20%)
Nov 13, 2014 18.87 18.90 18.56 18.71 5,885,604 -0.09(-0.48%)
Nov 12, 2014 18.86 18.91 18.55 18.80 5,327,856 -0.13(-0.68%)
Nov 11, 2014 19.04 19.15 18.76 18.93 5,564,106 -0.23(-1.20%)
Nov 10, 2014 18.92 19.28 18.87 19.16 7,660,384 +0.22(+1.16%)
Nov 07, 2014 19.57 19.80 18.75 18.94 11,776,521 -0.41(-2.13%)
Nov 06, 2014 19.30 19.38 19.01 19.35 10,291,348 +0.09(+0.45%)
Nov 05, 2014 19.38 19.38 19.12 19.26 8,768,007 +0.00(+0.00%)
Nov 04, 2014 19.14 19.33 18.82 19.26 9,409,635 +0.25(+1.31%)
Nov 03, 2014 19.13 19.20 18.92 19.02 8,065,220 +0.32(+1.69%)
Oct 31, 2014 18.30 18.71 18.20 18.70 6,696,302 +0.81(+4.55%)
Oct 30, 2014 17.95 18.03 17.66 17.89 4,447,768 -0.11(-0.61%)
Oct 29, 2014 18.04 18.14 17.84 18.00 4,397,666 -0.12(-0.66%)
Oct 28, 2014 17.65 18.14 17.63 18.12 5,030,851 +0.42(+2.38%)
Oct 27, 2014 17.68 17.76 17.69 17.69 3,790,842 +0.01(+0.05%)
Oct 24, 2014 17.61 17.79 17.50 17.69 5,490,314 +0.19(+1.07%)
Oct 23, 2014 17.42 17.63 17.29 17.50 5,602,872 +0.38(+2.21%)
Oct 22, 2014 17.50 17.56 17.12 17.12 6,257,064 -0.41(-2.35%)
Oct 21, 2014 16.94 17.55 16.89 17.53 9,172,521 +0.72(+4.27%)
Oct 20, 2014 16.67 16.96 16.56 16.81 5,233,520 +0.14(+0.86%)
Oct 17, 2014 16.90 17.10 16.60 16.67 7,595,222 -0.03(-0.17%)
Oct 16, 2014 16.39 16.78 16.35 16.70 9,172,492 +0.01(+0.06%)
Oct 15, 2014 16.20 16.78 16.09 16.69 10,565,182 +0.25(+1.54%)
Oct 14, 2014 16.29 16.89 16.19 16.44 9,838,692 +0.37(+2.32%)
Oct 13, 2014 16.23 16.56 16.05 16.06 10,387,543 -0.06(-0.36%)
Oct 10, 2014 17.01 17.06 16.12 16.12 18,061,316 -1.02(-5.95%)
Oct 09, 2014 17.40 17.41 17.00 17.14 8,018,805 -0.33(-1.92%)
Oct 08, 2014 17.14 17.56 17.01 17.47 6,796,636 +0.32(+1.87%)
Oct 07, 2014 17.26 17.43 17.13 17.15 7,886,679 -0.19(-1.08%)
Oct 06, 2014 17.51 17.66 17.23 17.34 5,199,426 -0.11(-0.60%)
Oct 03, 2014 17.51 17.75 17.45 17.45 6,247,192 +0.04(+0.22%)
Oct 02, 2014 17.46 17.54 17.01 17.41 7,549,601 -0.08(-0.44%)
Oct 01, 2014 17.69 17.81 17.44 17.48 9,168,811 -0.17(-0.98%)
Sep 30, 2014 17.65 17.78 17.45 17.66 7,241,623 -0.06(-0.35%)
Sep 29, 2014 17.61 17.85 17.44 17.72 5,447,923 -0.03(-0.16%)
Sep 26, 2014 17.77 17.89 17.69 17.75 6,300,723 +0.03(+0.19%)
Sep 25, 2014 18.09 18.13 17.69 17.71 7,796,348 -0.39(-2.17%)
Sep 24, 2014 17.99 18.16 17.97 18.11 4,169,300 +0.11(+0.58%)
Sep 23, 2014 17.98 18.20 17.91 18.00 5,124,009 -0.08(-0.42%)
Sep 22, 2014 18.63 18.63 18.06 18.08 5,785,455 -0.18(-1.00%)
Sep 19, 2014 18.66 18.68 18.25 18.26 15,709,142 -0.34(-1.85%)
Sep 18, 2014 18.44 18.62 18.38 18.60 5,736,888 +0.28(+1.51%)
Sep 17, 2014 18.27 18.50 18.18 18.33 4,534,656 +0.01(+0.08%)
Sep 16, 2014 18.00 18.41 17.94 18.31 5,745,516 +0.26(+1.46%)
Sep 15, 2014 18.36 18.38 17.97 18.05 7,684,443 -0.25(-1.36%)
Sep 12, 2014 18.69 18.69 18.27 18.30 6,858,419 -0.28(-1.49%)
Sep 11, 2014 18.63 18.70 18.37 18.58 6,549,717 -0.19(-1.02%)
Sep 10, 2014 18.80 18.84 18.59 18.77 4,503,134 +0.07(+0.36%)
Sep 09, 2014 18.85 18.98 18.68 18.70 5,187,910 -0.24(-1.26%)
Sep 08, 2014 19.09 19.13 18.86 18.94 8,341,028 -0.17(-0.90%)
Sep 05, 2014 19.15 19.24 18.99 19.11 6,630,084 -0.06(-0.30%)
Sep 04, 2014 18.80 19.28 18.80 19.17 12,848,473 +0.33(+1.75%)
Sep 03, 2014 18.76 18.90 18.63 18.84 6,777,979 +0.18(+0.98%)
Sep 02, 2014 18.66 18.66 18.50 18.66 5,032,346 +0.04(+0.23%)
Aug 29, 2014 18.62 18.61 18.61 18.61 5,431,951 +0.06(+0.31%)
Aug 28, 2014 18.36 18.59 18.32 18.56 4,694,561 +0.15(+0.83%)
Aug 27, 2014 18.50 18.64 18.37 18.40 4,779,942 -0.22(-1.16%)
Aug 26, 2014 18.34 18.65 18.27 18.62 7,043,938 +0.33(+1.81%)
Aug 25, 2014 18.34 18.46 18.25 18.29 4,006,803 +0.03(+0.16%)
Aug 22, 2014 18.23 18.41 18.12 18.26 6,562,879 +0.01(+0.05%)
Aug 21, 2014 18.37 18.47 18.24 18.25 7,126,420 -0.17(-0.94%)
Aug 20, 2014 18.47 18.56 18.38 18.42 5,785,610 -0.11(-0.62%)
Aug 19, 2014 18.39 18.63 18.35 18.54 6,485,466 +0.15(+0.81%)
Aug 18, 2014 18.22 18.40 18.04 18.39 7,454,985 +0.25(+1.37%)
Aug 15, 2014 17.97 18.22 17.83 18.14 9,707,875 +0.23(+1.28%)
Aug 14, 2014 18.18 18.18 17.84 17.91 6,717,018 -0.20(-1.10%)
Aug 13, 2014 18.04 18.26 17.92 18.11 6,732,859 +0.10(+0.58%)
Aug 12, 2014 18.00 18.10 17.81 18.01 7,770,789 +0.00(+0.00%)
Aug 11, 2014 18.12 18.20 17.96 18.01 9,042,630 -0.10(-0.53%)
Aug 08, 2014 17.36 18.20 17.36 18.10 23,474,766 +1.47(+8.82%)
Aug 07, 2014 16.95 17.10 16.52 16.64 10,700,365 -0.17(-1.02%)
Aug 06, 2014 16.71 17.02 16.59 16.81 5,863,328 -0.02(-0.11%)
Aug 05, 2014 16.77 17.07 16.63 16.83 7,828,083 +0.01(+0.06%)
Aug 04, 2014 16.84 16.98 16.73 16.82 6,322,309 -0.04(-0.23%)
Aug 01, 2014 16.67 16.95 16.62 16.85 5,769,549 +0.18(+1.09%)
Jul 31, 2014 17.02 17.15 16.64 16.67 10,528,470 -0.55(-3.21%)
Jul 30, 2014 17.05 17.27 17.00 17.23 6,459,760 +0.29(+1.69%)
Jul 29, 2014 16.89 17.17 16.88 16.94 5,719,450 +0.06(+0.34%)
Jul 28, 2014 17.03 17.03 16.59 16.88 8,668,240 -0.07(-0.39%)
Jul 25, 2014 17.20 17.24 16.92 16.95 6,983,174 -0.30(-1.77%)
Jul 24, 2014 17.32 17.37 17.13 17.25 6,679,918 +0.03(+0.17%)
Jul 23, 2014 17.61 17.62 17.21 17.23 7,775,973 -0.37(-2.11%)
Jul 22, 2014 17.81 17.90 17.56 17.60 7,840,503 -0.08(-0.43%)
Jul 21, 2014 17.50 17.80 17.50 17.67 6,377,381 +0.10(+0.60%)
Jul 18, 2014 18.01 18.15 17.54 17.57 14,900,134 -0.82(-4.46%)
Jul 17, 2014 18.23 18.58 18.23 18.39 8,495,363 -0.05(-0.26%)
Jul 16, 2014 18.53 18.67 18.33 18.44 8,389,433 -0.02(-0.10%)
Jul 15, 2014 18.41 18.50 18.28 18.46 10,374,337 +0.08(+0.41%)
Jul 14, 2014 18.23 18.43 18.16 18.38 7,139,719 +0.23(+1.26%)
Jul 11, 2014 18.13 18.21 18.06 18.15 5,017,383 +0.04(+0.24%)
Jul 10, 2014 17.86 18.19 17.72 18.11 6,987,495 -0.10(-0.55%)
Jul 09, 2014 17.83 18.28 17.69 18.21 10,171,923 +0.53(+3.02%)
Jul 08, 2014 17.77 17.85 17.50 17.67 5,823,567 -0.14(-0.80%)
Jul 07, 2014 17.99 18.00 17.79 17.82 3,341,691 -0.14(-0.80%)
Jul 03, 2014 17.64 17.96 17.96 17.96 3,591,943 +0.16(+0.90%)
Jul 02, 2014 17.80 17.87 17.69 17.80 4,700,244 -0.06(-0.36%)
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.