Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

117.04 -0.83 (-0.70%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 0.3115 0.3126 0.2968 0.2983 605,572,096 -0.01(-4.70%)
Oct 29, 2009 0.3045 0.3145 0.3018 0.3130 638,606,720 +0.01(+4.41%)
Oct 28, 2009 0.3058 0.3126 0.2983 0.2998 775,465,024 -0.01(-4.15%)
Oct 27, 2009 0.3222 0.3270 0.3095 0.3128 593,238,272 -0.01(-3.39%)
Oct 26, 2009 0.3305 0.3355 0.3220 0.3237 482,791,168 -0.00(-1.29%)
Oct 23, 2009 0.3285 0.3404 0.3260 0.3280 430,588,512 -0.01(-2.38%)
Oct 22, 2009 0.3320 0.3377 0.3262 0.3360 380,229,760 +0.00(+0.67%)
Oct 21, 2009 0.3407 0.3459 0.3320 0.3337 505,146,240 -0.01(-2.41%)
Oct 20, 2009 0.3407 0.3499 0.3392 0.3419 661,743,232 +0.00(+0.07%)
Oct 19, 2009 0.3325 0.3444 0.3297 0.3417 697,234,048 +0.01(+3.63%)
Oct 16, 2009 0.3332 0.3342 0.3237 0.3297 1,021,336,896 -0.01(-2.29%)
Oct 15, 2009 0.3472 0.3504 0.3352 0.3375 1,094,781,568 -0.01(-2.94%)
Oct 14, 2009 0.3616 0.3616 0.3459 0.3477 1,102,382,720 -0.00(-0.14%)
Oct 13, 2009 0.3514 0.3554 0.3449 0.3482 602,889,216 -0.00(-0.36%)
Oct 12, 2009 0.3524 0.3562 0.3472 0.3494 500,186,400 -0.00(-1.13%)
Oct 09, 2009 0.3469 0.3539 0.3464 0.3534 620,060,928 +0.00(+1.29%)
Oct 08, 2009 0.3487 0.3497 0.3365 0.3489 1,244,475,776 +0.00(+0.65%)
Oct 07, 2009 0.3469 0.3507 0.3429 0.3467 460,319,264 -0.00(-0.79%)
Oct 06, 2009 0.3479 0.3554 0.3454 0.3494 763,071,040 +0.01(+1.67%)
Oct 05, 2009 0.3492 0.3504 0.3377 0.3437 756,061,120 -0.00(-0.51%)
Oct 02, 2009 0.3447 0.3529 0.3427 0.3454 613,926,208 -0.00(-0.79%)
Oct 01, 2009 0.3736 0.3736 0.3479 0.3482 1,001,370,688 -0.03(-7.12%)
Sep 30, 2009 0.3706 0.3794 0.3624 0.3749 868,340,416 +0.01(+3.23%)
Sep 29, 2009 0.3721 0.3766 0.3624 0.3631 472,120,320 -0.01(-1.82%)
Sep 28, 2009 0.3629 0.3791 0.3629 0.3699 468,813,504 +0.01(+2.28%)
Sep 25, 2009 0.3656 0.3674 0.3589 0.3616 378,472,320 -0.01(-1.63%)
Sep 24, 2009 0.3789 0.3789 0.3664 0.3676 554,184,320 -0.00(-1.34%)
Sep 23, 2009 0.3808 0.3841 0.3721 0.3726 480,070,176 -0.01(-1.58%)
Sep 22, 2009 0.3806 0.3828 0.3756 0.3786 362,240,256 +0.00(+0.20%)
Sep 21, 2009 0.3751 0.3843 0.3719 0.3779 590,170,240 -0.00(-0.46%)
Sep 18, 2009 0.3838 0.3866 0.3766 0.3796 606,172,800 -0.00(-0.13%)
Sep 17, 2009 0.3966 0.3966 0.3733 0.3801 925,306,880 -0.02(-4.39%)
Sep 16, 2009 0.4075 0.4083 0.3916 0.3976 704,788,928 -0.01(-2.69%)
Sep 15, 2009 0.4040 0.4135 0.4003 0.4085 547,428,160 +0.01(+2.06%)
Sep 14, 2009 0.4011 0.4043 0.3968 0.4003 491,674,176 -0.01(-1.64%)
Sep 11, 2009 0.4098 0.4113 0.4040 0.4070 714,505,984 -0.00(-0.92%)
Sep 10, 2009 0.3993 0.4113 0.3948 0.4108 609,389,952 +0.01(+3.20%)
Sep 09, 2009 0.3866 0.3988 0.3811 0.3981 572,772,032 +0.01(+2.77%)
Sep 08, 2009 0.3796 0.3873 0.3766 0.3873 551,010,176 +0.01(+2.78%)
Sep 04, 2009 0.3619 0.3794 0.3619 0.3769 514,290,976 +0.01(+3.71%)
Sep 03, 2009 0.3549 0.3639 0.3539 0.3634 535,283,808 +0.01(+2.39%)
Sep 02, 2009 0.3504 0.3584 0.3484 0.3549 405,610,784 +0.00(+1.43%)
Sep 01, 2009 0.3619 0.3721 0.3479 0.3499 738,597,440 -0.01(-3.37%)
Aug 31, 2009 0.3631 0.3649 0.3574 0.3621 432,815,744 -0.01(-1.43%)
Aug 28, 2009 0.3589 0.3749 0.3584 0.3674 886,081,856 +0.02(+5.14%)
Aug 27, 2009 0.3462 0.3509 0.3424 0.3494 552,373,120 +0.00(+1.37%)
Aug 26, 2009 0.3399 0.3454 0.3387 0.3447 435,334,656 +0.00(+1.17%)
Aug 25, 2009 0.3394 0.3442 0.3337 0.3407 445,137,952 +0.00(+0.89%)
Aug 24, 2009 0.3454 0.3492 0.3357 0.3377 462,548,768 -0.01(-2.80%)
Aug 21, 2009 0.3444 0.3479 0.3375 0.3474 608,871,552 +0.01(+1.68%)
Aug 20, 2009 0.3272 0.3432 0.3265 0.3417 821,786,048 +0.01(+3.95%)
Aug 19, 2009 0.3275 0.3307 0.3242 0.3287 554,302,656 -0.00(-1.13%)
Aug 18, 2009 0.3207 0.3362 0.3205 0.3325 637,706,432 +0.01(+3.65%)
Aug 17, 2009 0.3245 0.3255 0.3172 0.3207 466,131,200 -0.01(-4.17%)
Aug 14, 2009 0.3444 0.3449 0.3302 0.3347 428,171,072 -0.01(-2.96%)
Aug 13, 2009 0.3375 0.3462 0.3315 0.3449 565,363,520 +0.01(+2.98%)
Aug 12, 2009 0.3232 0.3384 0.3230 0.3350 636,443,072 +0.01(+3.71%)
Aug 11, 2009 0.3285 0.3335 0.3212 0.3230 483,021,376 -0.01(-2.34%)
Aug 10, 2009 0.3444 0.3494 0.3287 0.3307 694,942,912 -0.01(-3.28%)
Aug 07, 2009 0.3449 0.3549 0.3372 0.3419 1,405,217,152 +0.01(+4.50%)
Aug 06, 2009 0.3355 0.3414 0.3253 0.3272 956,819,264 -0.01(-2.09%)
Aug 05, 2009 0.3315 0.3367 0.3275 0.3342 612,170,560 +0.00(+0.22%)
Aug 04, 2009 0.3255 0.3392 0.3250 0.3335 696,844,416 +0.00(+0.68%)
Aug 03, 2009 0.3302 0.3350 0.3240 0.3312 473,015,744 +0.01(+2.71%)
Jul 31, 2009 0.3212 0.3270 0.3138 0.3225 542,841,280 +0.00(+0.39%)
Jul 30, 2009 0.3242 0.3285 0.3185 0.3212 469,549,888 +0.00(+0.78%)
Jul 29, 2009 0.3215 0.3235 0.3155 0.3187 374,856,096 -0.01(-1.99%)
Jul 28, 2009 0.3225 0.3287 0.3197 0.3252 564,510,592 +0.00(+0.15%)
Jul 27, 2009 0.3245 0.3295 0.3172 0.3247 679,085,504 +0.00(+0.46%)
Jul 24, 2009 0.3143 0.3242 0.3123 0.3232 652,190,272 -0.00(-0.31%)
Jul 23, 2009 0.3065 0.3252 0.3033 0.3242 1,048,595,840 +0.02(+5.95%)
Jul 22, 2009 0.2926 0.3088 0.2906 0.3060 602,327,168 +0.01(+2.51%)
Jul 21, 2009 0.3040 0.3053 0.2916 0.2985 943,521,536 -0.01(-2.05%)
Jul 20, 2009 0.3035 0.3080 0.2995 0.3048 784,607,936 +0.00(+1.24%)
Jul 17, 2009 0.2926 0.3020 0.2896 0.3010 852,408,000 +0.01(+2.90%)
Jul 16, 2009 0.2811 0.2936 0.2796 0.2926 954,328,384 +0.01(+5.20%)
Jul 15, 2009 0.2768 0.2836 0.2743 0.2781 1,025,189,504 +0.01(+4.11%)
Jul 14, 2009 0.2636 0.2681 0.2606 0.2671 453,610,464 +0.01(+2.10%)
Jul 13, 2009 0.2554 0.2639 0.2482 0.2616 556,599,488 +0.00(+1.16%)
Jul 10, 2009 0.2576 0.2604 0.2522 0.2586 521,237,024 +0.00(+0.39%)
Jul 09, 2009 0.2564 0.2619 0.2556 0.2576 716,253,824 +0.01(+2.18%)
Jul 08, 2009 0.2532 0.2539 0.2422 0.2522 1,208,714,624 +0.00(+0.20%)
Jul 07, 2009 0.2641 0.2656 0.2509 0.2517 1,075,535,616 -0.01(-4.36%)
Jul 06, 2009 0.2716 0.2719 0.2586 0.2631 754,234,560 -0.01(-3.21%)
Jul 02, 2009 0.2736 0.2771 0.2681 0.2719 553,673,536 -0.01(-3.88%)
Jul 01, 2009 0.2833 0.2866 0.2781 0.2828 698,067,392 +0.00(+0.44%)
Jun 30, 2009 0.2876 0.2916 0.2763 0.2816 591,237,632 -0.01(-2.42%)
Jun 29, 2009 0.2893 0.2938 0.2856 0.2886 511,263,328 +0.00(+0.00%)
Jun 26, 2009 0.2836 0.2896 0.2811 0.2886 515,185,056 +0.00(+1.31%)
Jun 25, 2009 0.2798 0.2853 0.2654 0.2848 872,503,232 +0.01(+5.25%)
Jun 24, 2009 0.2651 0.2768 0.2651 0.2706 516,311,776 +0.01(+3.33%)
Jun 23, 2009 0.2656 0.2661 0.2515 0.2619 591,160,000 -0.00(-0.47%)
Jun 22, 2009 0.2798 0.2798 0.2621 0.2631 576,221,376 -0.02(-5.64%)
Jun 19, 2009 0.2786 0.2857 0.2751 0.2788 749,333,632 +0.00(+1.09%)
Jun 18, 2009 0.2803 0.2856 0.2727 0.2758 567,713,920 -0.01(-1.95%)
Jun 17, 2009 0.2788 0.2841 0.2681 0.2813 800,904,512 +0.01(+2.45%)
Jun 16, 2009 0.2823 0.2858 0.2706 0.2746 596,320,320 -0.01(-2.74%)
Jun 15, 2009 0.2818 0.2856 0.2773 0.2823 446,217,792 -0.00(-1.65%)
Jun 12, 2009 0.2843 0.2881 0.2778 0.2871 596,407,296 -0.00(-0.52%)
Jun 11, 2009 0.2929 0.3043 0.2868 0.2886 837,129,984 -0.00(-1.28%)
Jun 10, 2009 0.2848 0.2941 0.2786 0.2923 835,290,496 +0.01(+3.17%)
Jun 09, 2009 0.2724 0.2863 0.2704 0.2833 726,746,560 +0.01(+5.48%)
Jun 08, 2009 0.2644 0.2724 0.2619 0.2686 475,060,960 -0.00(-0.55%)
Jun 05, 2009 0.2766 0.2766 0.2669 0.2701 561,394,496 -0.00(-0.55%)
Jun 04, 2009 0.2629 0.2721 0.2626 0.2716 674,773,568 +0.01(+3.62%)
Jun 03, 2009 0.2671 0.2681 0.2556 0.2621 737,426,560 -0.01(-3.13%)
Jun 02, 2009 0.2729 0.2788 0.2656 0.2706 910,131,456 -0.00(-0.82%)
Jun 01, 2009 0.2631 0.2743 0.2621 0.2729 1,025,174,464 +0.01(+4.89%)
May 29, 2009 0.2624 0.2629 0.2512 0.2601 836,381,568 -0.00(-0.76%)
May 28, 2009 0.2626 0.2644 0.2509 0.2621 997,644,160 +0.00(+1.35%)
May 27, 2009 0.2569 0.2664 0.2544 0.2586 816,076,352 +0.00(+0.19%)
May 26, 2009 0.2427 0.2601 0.2402 0.2581 867,583,104 +0.01(+5.40%)
May 22, 2009 0.2412 0.2484 0.2366 0.2449 719,991,744 +0.00(+1.55%)
May 21, 2009 0.2397 0.2444 0.2344 0.2412 967,886,016 -0.00(-0.62%)
May 20, 2009 0.2399 0.2556 0.2389 0.2427 1,312,536,192 +0.01(+2.96%)
May 19, 2009 0.2327 0.2384 0.2290 0.2357 861,801,280 +0.00(+1.94%)
May 18, 2009 0.2235 0.2327 0.2230 0.2312 940,548,608 +0.01(+6.06%)
May 15, 2009 0.2140 0.2255 0.2115 0.2180 782,153,984 +0.01(+2.58%)
May 14, 2009 0.2093 0.2170 0.2078 0.2125 1,020,137,024 +0.00(+1.43%)
May 13, 2009 0.2225 0.2237 0.2078 0.2095 1,270,876,672 -0.01(-6.46%)
May 12, 2009 0.2404 0.2404 0.2195 0.2240 1,202,300,672 -0.01(-4.77%)
May 11, 2009 0.2270 0.2409 0.2250 0.2352 1,041,050,176 +0.00(+1.95%)
May 08, 2009 0.2619 0.2619 0.2272 0.2307 2,937,503,232 -0.04(-13.79%)
May 07, 2009 0.2948 0.2948 0.2639 0.2676 1,290,474,752 -0.02(-7.18%)
May 06, 2009 0.2975 0.3003 0.2826 0.2883 935,789,824 -0.01(-2.03%)
May 05, 2009 0.3000 0.3020 0.2881 0.2943 839,056,064 -0.01(-4.07%)
May 04, 2009 0.3042 0.3090 0.2921 0.3068 929,897,664 +0.02(+5.40%)
May 01, 2009 0.2856 0.2978 0.2853 0.2911 842,637,632 +0.00(+1.66%)
Apr 30, 2009 0.2766 0.2943 0.2743 0.2863 1,112,904,320 +0.01(+5.51%)
Apr 29, 2009 0.2768 0.2781 0.2681 0.2714 861,660,992 -0.00(-1.54%)
Apr 28, 2009 0.2714 0.2813 0.2689 0.2756 635,894,144 +0.00(+0.27%)
Apr 27, 2009 0.2813 0.2893 0.2731 0.2748 788,885,760 -0.01(-3.59%)
Apr 24, 2009 0.2813 0.2871 0.2746 0.2851 761,323,200 +0.01(+2.33%)
Apr 23, 2009 0.2858 0.2883 0.2699 0.2786 755,799,680 -0.00(-1.59%)
Apr 22, 2009 0.2724 0.2946 0.2679 0.2831 918,570,944 +0.01(+2.99%)
Apr 21, 2009 0.2719 0.2863 0.2679 0.2748 934,390,528 -0.00(-0.27%)
Apr 20, 2009 0.2821 0.2846 0.2741 0.2756 592,054,976 -0.02(-6.04%)
Apr 17, 2009 0.2913 0.2960 0.2843 0.2933 697,432,640 +0.00(+0.68%)
Apr 16, 2009 0.2893 0.2948 0.2783 0.2913 1,041,228,864 +0.01(+2.55%)
Apr 15, 2009 0.2821 0.2853 0.2721 0.2841 1,047,839,936 -0.01(-2.82%)
Apr 14, 2009 0.2866 0.2993 0.2853 0.2923 713,643,648 +0.00(+0.60%)
Apr 13, 2009 0.2965 0.2968 0.2841 0.2906 769,442,176 -0.01(-3.24%)
Apr 09, 2009 0.2918 0.3013 0.2896 0.3003 906,556,928 +0.02(+5.52%)
Apr 08, 2009 0.2763 0.2853 0.2741 0.2846 733,383,360 +0.01(+4.11%)
Apr 07, 2009 0.2776 0.2806 0.2716 0.2734 609,241,664 -0.01(-3.44%)
Apr 06, 2009 0.2776 0.2856 0.2739 0.2831 889,383,104 +0.00(+0.27%)
Apr 03, 2009 0.2641 0.2830 0.2596 0.2823 1,005,596,352 +0.02(+6.99%)
Apr 02, 2009 0.2616 0.2686 0.2579 0.2639 1,005,254,272 +0.01(+4.65%)
Apr 01, 2009 0.2429 0.2544 0.2337 0.2522 890,022,400 +0.01(+2.54%)
Mar 31, 2009 0.2479 0.2519 0.2442 0.2459 807,177,472 +0.00(+0.72%)
Mar 30, 2009 0.2509 0.2541 0.2407 0.2442 781,896,256 -0.02(-7.29%)
Mar 26, 2009 0.2519 0.2639 0.2492 0.2634 1,336,820,608 +0.02(+6.24%)
Mar 25, 2009 0.2514 0.2594 0.2383 0.2479 1,246,794,368 +0.00(+1.64%)
Mar 24, 2009 0.2487 0.2509 0.2428 0.2439 1,117,504,128 -0.01(-4.31%)
Mar 23, 2009 0.2451 0.2554 0.2397 0.2549 817,979,840 +0.02(+7.24%)
Mar 20, 2009 0.2551 0.2554 0.2312 0.2377 1,096,268,800 -0.01(-5.46%)
Mar 19, 2009 0.2561 0.2561 0.2497 0.2514 824,515,968 -0.00(-1.18%)
Mar 18, 2009 0.2429 0.2616 0.2427 0.2544 1,362,778,496 +0.01(+3.13%)
Mar 17, 2009 0.2357 0.2472 0.2327 0.2467 1,007,778,496 +0.01(+4.99%)
Mar 16, 2009 0.2469 0.2472 0.2329 0.2349 701,031,104 -0.01(-3.88%)
Mar 13, 2009 0.2422 0.2479 0.2382 0.2444 1,198,023,424 -0.00(-0.51%)
Mar 12, 2009 0.2312 0.2482 0.2282 0.2457 1,608,400,384 +0.01(+5.91%)
Mar 11, 2009 0.2257 0.2955 0.2220 0.2320 867,062,848 +0.01(+2.76%)
Mar 10, 2009 0.2145 0.2297 0.2125 0.2257 1,257,770,496 +0.02(+9.04%)
Mar 09, 2009 0.2078 0.2235 0.2065 0.2070 684,383,936 -0.00(-1.07%)
Mar 06, 2009 0.2060 0.2167 0.2033 0.2093 977,107,968 +0.00(+1.57%)
Mar 05, 2009 0.2080 0.2165 0.2050 0.2060 956,911,296 -0.00(-2.36%)
Mar 04, 2009 0.2018 0.2170 0.2000 0.2110 1,111,290,368 +0.02(+11.61%)
Mar 02, 2009 0.2015 0.2058 0.1883 0.1891 701,719,936 -0.02(-8.45%)
Feb 27, 2009 0.2008 0.2112 0.1993 0.2065 757,251,072 +0.00(+0.24%)
Feb 26, 2009 0.2065 0.2130 0.2035 0.2060 1,120,198,400 +0.01(+3.25%)
Feb 25, 2009 0.1968 0.2055 0.1900 0.1995 704,020,736 +0.00(+1.14%)
Feb 24, 2009 0.1821 0.1975 0.1818 0.1973 661,082,048 +0.02(+8.95%)
Feb 23, 2009 0.1930 0.1940 0.1798 0.1811 681,156,416 -0.01(-4.60%)
Feb 20, 2009 0.1826 0.1928 0.1808 0.1898 771,877,696 +0.00(+2.56%)
Feb 19, 2009 0.2045 0.2063 0.1851 0.1851 745,749,056 -0.02(-7.71%)
Feb 18, 2009 0.1953 0.2070 0.1950 0.2005 647,781,952 +0.01(+2.68%)
Feb 17, 2009 0.1995 0.2043 0.1945 0.1953 781,620,608 -0.01(-5.78%)
Feb 13, 2009 0.2028 0.2098 0.2013 0.2073 766,121,024 -0.00(-0.12%)
Feb 12, 2009 0.2005 0.2088 0.1960 0.2075 1,026,443,584 +0.00(+2.09%)
Feb 11, 2009 0.2139 0.2217 0.1960 0.2033 1,988,096,512 -0.03(-12.55%)
Feb 10, 2009 0.2427 0.2459 0.2280 0.2324 1,130,506,368 -0.01(-4.31%)
Feb 09, 2009 0.2452 0.2487 0.2362 0.2429 717,822,080 -0.00(-1.32%)
Feb 06, 2009 0.2342 0.2477 0.2302 0.2462 1,160,847,744 +0.01(+5.45%)
Feb 05, 2009 0.2117 0.2359 0.2095 0.2334 921,367,168 +0.02(+7.34%)
Feb 04, 2009 0.2120 0.2282 0.2120 0.2175 781,076,096 +0.01(+2.83%)
Feb 03, 2009 0.2095 0.2132 0.2038 0.2115 397,885,504 +0.00(+1.19%)
Feb 02, 2009 0.1953 0.2112 0.1943 0.2090 579,358,016 +0.01(+5.41%)
Jan 30, 2009 0.2050 0.2105 0.1958 0.1983 507,956,672 -0.01(-3.99%)
Jan 29, 2009 0.2120 0.2145 0.2055 0.2065 414,102,336 -0.01(-5.80%)
Jan 28, 2009 0.2180 0.2227 0.2110 0.2192 725,465,792 +0.01(+4.15%)
Jan 27, 2009 0.2020 0.2120 0.2013 0.2105 727,017,472 +0.01(+5.90%)
Jan 26, 2009 0.1932 0.2046 0.1900 0.1988 583,123,392 +0.01(+3.37%)
Jan 23, 2009 0.1798 0.1980 0.1796 0.1923 635,113,536 +0.01(+3.91%)
Jan 22, 2009 0.1826 0.1900 0.1783 0.1851 548,951,680 -0.00(-1.85%)
Jan 21, 2009 0.1833 0.1898 0.1766 0.1886 650,005,120 +0.01(+4.85%)
Jan 20, 2009 0.1988 0.1995 0.1783 0.1798 707,457,344 -0.02(-9.76%)
Jan 16, 2009 0.1940 0.2010 0.1878 0.1993 833,289,792 +0.01(+5.55%)
Jan 15, 2009 0.1833 0.1918 0.1796 0.1888 1,000,567,232 +0.01(+3.56%)
Jan 14, 2009 0.1841 0.1863 0.1796 0.1823 977,216,384 -0.01(-4.44%)
Jan 13, 2009 0.1833 0.1980 0.1798 0.1908 1,828,703,744 +0.00(+0.53%)
Jan 12, 2009 0.1978 0.1988 0.1871 0.1898 647,018,240 -0.01(-4.04%)
Jan 09, 2009 0.2095 0.2095 0.1973 0.1978 763,201,024 -0.01(-5.60%)
Jan 08, 2009 0.2122 0.2122 0.1965 0.2095 1,016,896,832 -0.01(-2.55%)
Jan 07, 2009 0.2235 0.2235 0.2072 0.2150 872,154,560 -0.01(-6.02%)
Jan 06, 2009 0.2277 0.2352 0.2227 0.2288 659,458,880 +0.01(+3.40%)
Jan 05, 2009 0.2147 0.2262 0.2132 0.2212 707,406,400 +0.00(+1.84%)
Jan 02, 2009 0.2013 0.2187 0.2005 0.2172 498,425,728 +0.02(+7.93%)
Dec 31, 2008 0.1975 0.2063 0.1940 0.2013 442,665,888 +0.00(+0.62%)
Dec 30, 2008 0.1958 0.2030 0.1913 0.2000 410,827,264 +0.01(+3.48%)
Dec 29, 2008 0.1898 0.1933 0.1776 0.1933 461,257,088 +0.01(+3.20%)
Dec 26, 2008 0.1925 0.1950 0.1821 0.1873 226,688,160 -0.01(-2.72%)
Dec 24, 2008 0.1933 0.1980 0.1886 0.1925 147,122,000 -0.00(-2.40%)
Dec 23, 2008 0.2013 0.2055 0.1943 0.1973 378,448,864 -0.00(-1.37%)
Dec 22, 2008 0.2157 0.2162 0.1923 0.2000 523,697,760 -0.01(-5.87%)
Dec 19, 2008 0.2137 0.2220 0.2117 0.2125 621,768,640 +0.00(+0.71%)
Dec 18, 2008 0.2310 0.2317 0.2083 0.2110 552,068,352 -0.02(-9.23%)
Dec 17, 2008 0.2175 0.2357 0.2145 0.2324 675,942,272 +0.01(+4.95%)
Dec 16, 2008 0.2095 0.2220 0.2075 0.2215 523,178,848 +0.01(+6.73%)
Dec 15, 2008 0.2157 0.2170 0.2008 0.2075 478,125,408 -0.01(-3.26%)
Dec 12, 2008 0.1983 0.2157 0.1943 0.2145 680,886,400 +0.01(+5.01%)
Dec 11, 2008 0.2120 0.2195 0.2018 0.2043 584,076,480 -0.01(-4.21%)
Dec 10, 2008 0.1985 0.2182 0.1953 0.2132 963,398,144 +0.02(+9.47%)
Dec 09, 2008 0.1753 0.2018 0.1733 0.1948 831,720,960 +0.02(+9.69%)
Dec 08, 2008 0.1871 0.1908 0.1733 0.1776 709,652,608 -0.01(-3.26%)
Dec 05, 2008 0.1711 0.1843 0.1681 0.1836 439,541,824 +0.01(+3.95%)
Dec 04, 2008 0.1853 0.1945 0.1723 0.1766 467,394,400 -0.01(-6.60%)
Dec 03, 2008 0.1798 0.1893 0.1713 0.1891 586,016,000 +0.01(+5.13%)
Dec 02, 2008 0.1736 0.1819 0.1713 0.1798 481,124,128 +0.01(+5.56%)
Dec 01, 2008 0.1788 0.1806 0.1702 0.1703 548,406,784 -0.02(-8.57%)
Nov 28, 2008 0.1868 0.1896 0.1838 0.1863 176,305,376 -0.00(-1.84%)
Nov 26, 2008 0.1713 0.1903 0.1703 0.1898 602,211,968 +0.02(+8.87%)
Nov 25, 2008 0.1771 0.1775 0.1693 0.1743 529,505,440 +0.00(+2.79%)
Nov 24, 2008 0.1689 0.1716 0.1596 0.1696 601,728,064 +0.01(+6.58%)
Nov 21, 2008 0.1519 0.1591 0.1434 0.1591 600,780,800 +0.01(+8.14%)
Nov 20, 2008 0.1541 0.1619 0.1454 0.1472 849,038,336 -0.01(-5.30%)
Nov 19, 2008 0.1679 0.1721 0.1546 0.1554 501,402,688 -0.01(-8.25%)
Nov 18, 2008 0.1786 0.1796 0.1636 0.1693 566,030,976 -0.01(-3.28%)
Nov 17, 2008 0.1771 0.1818 0.1733 0.1751 389,139,424 -0.00(-2.09%)
Nov 14, 2008 0.1900 0.1910 0.1781 0.1788 742,888,576 -0.02(-9.70%)
Nov 13, 2008 0.1746 0.1983 0.1711 0.1980 799,112,896 +0.01(+8.17%)
Nov 12, 2008 0.1886 0.1930 0.1808 0.1831 646,661,696 -0.01(-5.90%)
Nov 11, 2008 0.2005 0.2020 0.1924 0.1945 577,846,976 -0.01(-4.41%)
Nov 10, 2008 0.2257 0.2270 0.1988 0.2035 577,758,272 -0.01(-6.42%)
Nov 07, 2008 0.2165 0.2262 0.2020 0.2175 1,134,879,488 +0.03(+14.44%)
Nov 06, 2008 0.1998 0.2073 0.1896 0.1900 800,499,072 -0.02(-10.46%)
Nov 05, 2008 0.2157 0.2220 0.2122 0.2122 789,572,096 -0.01(-5.23%)
Nov 04, 2008 0.2177 0.2240 0.2120 0.2240 621,026,880 +0.01(+6.40%)
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.