Skip to main content

NVIDIA Corp (NQ: NVDA )

903.43 +0.93 (+0.10%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.096 3.091 2.968 3.013 59,431,140 -0.08(-2.67%)
May 27, 2010 2.997 3.096 2.991 3.096 77,785,584 +0.17(+5.88%)
May 26, 2010 3.027 3.085 2.915 2.924 108,468,040 +0.01(+0.47%)
May 25, 2010 2.745 2.924 2.718 2.910 105,377,696 +0.08(+2.67%)
May 24, 2010 2.910 2.945 2.825 2.835 72,458,736 -0.08(-2.91%)
May 21, 2010 2.775 2.999 2.775 2.919 116,610,936 +0.06(+2.17%)
May 20, 2010 2.798 2.926 2.754 2.858 123,017,232 -0.07(-2.35%)
May 19, 2010 2.867 2.931 2.846 2.926 90,099,104 +0.05(+1.59%)
May 18, 2010 3.004 3.023 2.864 2.880 73,485,168 -0.10(-3.31%)
May 17, 2010 2.977 3.016 2.885 2.979 93,319,152 +0.01(+0.23%)
May 14, 2010 3.133 3.142 2.890 2.972 271,774,368 -0.39(-11.54%)
May 13, 2010 3.353 3.507 3.328 3.360 135,986,320 -0.01(-0.20%)
May 12, 2010 3.325 3.385 3.305 3.367 98,154,136 +0.06(+1.94%)
May 11, 2010 3.362 3.369 3.277 3.302 90,382,888 -0.04(-1.10%)
May 10, 2010 3.332 3.435 3.302 3.339 106,738,064 +0.14(+4.30%)
May 07, 2010 3.286 3.286 3.087 3.202 125,766,384 -0.06(-1.69%)
May 06, 2010 3.302 3.371 2.991 3.257 109,321,720 -0.07(-2.07%)
May 05, 2010 3.339 3.410 3.284 3.325 145,077,632 -0.06(-1.70%)
May 04, 2010 3.509 3.516 3.332 3.383 142,953,408 -0.18(-5.08%)
May 03, 2010 3.621 3.642 3.509 3.564 117,618,800 -0.04(-1.08%)
Apr 30, 2010 3.773 3.779 3.601 3.603 116,447,440 -0.22(-5.65%)
Apr 29, 2010 3.718 3.823 3.663 3.818 107,606,800 +0.11(+3.03%)
Apr 28, 2010 3.697 3.759 3.630 3.706 73,272,712 +0.01(+0.19%)
Apr 27, 2010 3.779 3.818 3.688 3.699 66,136,596 -0.11(-2.83%)
Apr 26, 2010 3.775 3.853 3.768 3.807 53,533,748 +0.04(+0.97%)
Apr 23, 2010 3.812 3.821 3.704 3.770 82,076,304 -0.05(-1.38%)
Apr 22, 2010 3.745 3.834 3.692 3.823 71,613,240 +0.02(+0.42%)
Apr 21, 2010 3.929 3.933 3.761 3.807 97,663,152 -0.10(-2.58%)
Apr 20, 2010 3.922 3.963 3.857 3.908 73,929,304 +0.01(+0.35%)
Apr 19, 2010 3.883 3.906 3.763 3.894 119,310,872 -0.02(-0.47%)
Apr 16, 2010 3.963 3.979 3.825 3.912 209,066,912 -0.22(-5.27%)
Apr 15, 2010 4.114 4.156 4.073 4.130 104,383,456 +0.03(+0.73%)
Apr 14, 2010 4.137 4.158 4.036 4.101 98,132,424 +0.05(+1.25%)
Apr 13, 2010 3.984 4.064 3.968 4.050 70,166,352 +0.08(+2.08%)
Apr 12, 2010 3.901 3.984 3.894 3.968 59,569,732 +0.07(+1.82%)
Apr 09, 2010 3.862 3.910 3.841 3.896 89,127,168 +0.03(+0.65%)
Apr 08, 2010 3.910 3.939 3.851 3.871 113,108,976 -0.06(-1.63%)
Apr 07, 2010 3.885 4.002 3.853 3.935 89,106,504 +0.03(+0.65%)
Apr 06, 2010 3.958 3.968 3.841 3.910 88,115,752 -0.10(-2.46%)
Apr 05, 2010 3.974 4.016 3.970 4.009 45,090,272 +0.06(+1.51%)
Apr 01, 2010 4.009 3.949 3.949 3.949 37,026,884 -0.04(-1.03%)
Mar 31, 2010 4.027 4.045 3.970 3.990 42,496,228 -0.05(-1.30%)
Mar 30, 2010 4.073 4.094 3.974 4.043 35,330,340 +0.02(+0.40%)
Mar 29, 2010 4.002 4.036 3.947 4.027 42,999,620 +0.05(+1.27%)
Mar 26, 2010 4.011 4.052 3.944 3.977 37,577,532 +0.00(+0.00%)
Mar 25, 2010 4.023 4.048 3.968 3.977 53,979,988 +0.01(+0.29%)
Mar 24, 2010 4.068 4.080 3.957 3.965 47,555,948 -0.14(-3.35%)
Mar 23, 2010 4.049 4.123 4.023 4.103 53,808,600 +0.08(+2.05%)
Mar 22, 2010 3.906 4.036 3.906 4.020 47,455,744 +0.06(+1.62%)
Mar 19, 2010 4.064 4.075 3.906 3.956 63,731,044 -0.05(-1.20%)
Mar 18, 2010 4.158 4.158 3.968 4.004 80,772,416 -0.15(-3.54%)
Mar 17, 2010 4.096 4.206 4.096 4.151 70,983,800 +0.08(+1.94%)
Mar 16, 2010 3.933 4.096 3.931 4.072 72,490,336 +0.14(+3.47%)
Mar 15, 2010 3.908 3.990 3.899 3.935 39,124,236 -0.02(-0.52%)
Mar 12, 2010 3.986 3.997 3.935 3.956 56,723,488 +0.01(+0.35%)
Mar 11, 2010 4.002 4.016 3.926 3.942 58,937,196 -0.09(-2.27%)
Mar 10, 2010 4.013 4.078 4.011 4.034 45,622,836 +0.01(+0.23%)
Mar 09, 2010 3.919 4.064 3.917 4.025 90,568,848 +0.14(+3.72%)
Mar 08, 2010 3.940 3.951 3.864 3.880 47,889,440 -0.06(-1.46%)
Mar 05, 2010 3.793 3.965 3.793 3.938 68,992,592 +0.12(+3.06%)
Mar 04, 2010 3.830 3.860 3.773 3.821 60,761,576 +0.01(+0.18%)
Mar 03, 2010 3.885 3.906 3.782 3.814 43,527,568 -0.05(-1.25%)
Mar 02, 2010 3.899 3.947 3.834 3.862 58,717,832 -0.00(-0.06%)
Mar 01, 2010 3.718 3.883 3.688 3.864 60,594,948 +0.15(+4.01%)
Feb 26, 2010 3.743 3.770 3.692 3.715 42,886,400 -0.05(-1.22%)
Feb 25, 2010 3.708 3.770 3.614 3.761 62,895,564 -0.03(-0.91%)
Feb 24, 2010 3.750 3.832 3.738 3.796 48,604,040 +0.08(+2.10%)
Feb 23, 2010 3.821 3.837 3.679 3.718 53,390,640 -0.09(-2.41%)
Feb 22, 2010 3.818 3.876 3.784 3.809 49,935,692 +0.01(+0.18%)
Feb 19, 2010 3.807 3.848 3.784 3.802 55,663,344 -0.02(-0.54%)
Feb 18, 2010 3.867 3.887 3.718 3.823 165,205,936 -0.27(-6.56%)
Feb 17, 2010 4.103 4.105 3.973 4.091 95,364,032 +0.04(+0.96%)
Feb 16, 2010 4.032 4.068 3.984 4.052 49,820,080 +0.07(+1.84%)
Feb 12, 2010 3.899 3.979 3.979 3.979 85,051,168 +0.05(+1.34%)
Feb 11, 2010 3.814 3.968 3.786 3.926 75,868,800 +0.17(+4.58%)
Feb 10, 2010 3.706 3.789 3.681 3.754 58,410,392 +0.07(+1.93%)
Feb 09, 2010 3.773 3.791 3.646 3.683 101,395,024 -0.03(-0.80%)
Feb 08, 2010 3.708 3.802 3.640 3.713 48,526,648 -0.01(-0.18%)
Feb 05, 2010 3.642 3.729 3.578 3.720 65,935,212 +0.07(+2.01%)
Feb 04, 2010 3.837 3.837 3.605 3.646 84,896,096 -0.22(-5.81%)
Feb 03, 2010 3.805 3.887 3.786 3.871 61,295,932 +0.03(+0.84%)
Feb 02, 2010 3.786 3.887 3.775 3.839 92,638,288 +0.04(+1.03%)
Feb 01, 2010 3.543 3.807 3.513 3.800 103,412,056 +0.27(+7.67%)
Jan 29, 2010 3.731 3.773 3.474 3.529 84,451,136 -0.16(-4.35%)
Jan 28, 2010 3.848 3.862 3.637 3.690 74,973,104 -0.13(-3.36%)
Jan 27, 2010 3.715 3.832 3.674 3.818 88,571,256 +0.10(+2.71%)
Jan 26, 2010 3.821 3.846 3.715 3.718 77,902,352 -0.12(-3.17%)
Jan 25, 2010 3.837 3.912 3.809 3.839 70,167,064 +0.06(+1.70%)
Jan 22, 2010 3.864 3.935 3.752 3.775 116,421,152 -0.14(-3.46%)
Jan 21, 2010 3.979 4.050 3.873 3.910 66,347,108 -0.07(-1.76%)
Jan 20, 2010 3.947 3.997 3.894 3.980 78,457,576 -0.02(-0.43%)
Jan 19, 2010 3.894 4.023 3.883 3.997 59,447,020 +0.07(+1.87%)
Jan 15, 2010 4.013 3.924 3.924 3.924 89,191,376 -0.12(-2.95%)
Jan 14, 2010 4.057 4.087 3.974 4.043 66,335,324 -0.06(-1.56%)
Jan 13, 2010 4.080 4.121 3.922 4.107 55,471,772 +0.06(+1.36%)
Jan 12, 2010 4.133 4.149 3.965 4.052 68,396,008 -0.14(-3.39%)
Jan 11, 2010 4.277 4.295 4.135 4.195 60,676,192 -0.06(-1.40%)
Jan 08, 2010 4.211 4.284 4.185 4.254 52,126,120 +0.01(+0.22%)
Jan 07, 2010 4.307 4.325 4.213 4.245 59,714,752 -0.08(-1.96%)
Jan 06, 2010 4.300 4.339 4.259 4.330 70,276,632 +0.03(+0.64%)
Jan 05, 2010 4.224 4.348 4.224 4.302 79,429,784 +0.06(+1.46%)
Jan 04, 2010 4.245 4.270 4.153 4.240 87,230,448 -0.04(-1.02%)
Dec 31, 2009 4.291 4.284 4.284 4.284 76,344,296 +0.00(+0.05%)
Dec 30, 2009 4.172 4.307 4.142 4.282 76,750,072 +0.15(+3.61%)
Dec 29, 2009 4.068 4.144 4.059 4.133 51,872,600 +0.05(+1.24%)
Dec 28, 2009 4.142 4.178 4.041 4.082 50,714,492 -0.07(-1.60%)
Dec 24, 2009 4.169 4.176 4.133 4.149 14,913,921 -0.01(-0.22%)
Dec 23, 2009 4.140 4.169 4.087 4.158 48,208,164 +0.06(+1.40%)
Dec 22, 2009 3.995 4.142 3.990 4.101 86,449,960 +0.11(+2.64%)
Dec 21, 2009 3.880 4.011 3.876 3.995 46,633,392 +0.14(+3.57%)
Dec 18, 2009 3.892 3.906 3.812 3.857 88,633,488 -0.00(-0.06%)
Dec 17, 2009 3.890 4.009 3.802 3.860 110,768,568 -0.02(-0.47%)
Dec 16, 2009 3.718 3.919 3.697 3.878 183,509,696 +0.29(+8.05%)
Dec 15, 2009 3.568 3.649 3.559 3.589 48,634,980 -0.00(-0.13%)
Dec 14, 2009 3.587 3.605 3.500 3.594 44,202,376 +0.11(+3.02%)
Dec 11, 2009 3.564 3.568 3.479 3.488 45,445,396 -0.05(-1.30%)
Dec 10, 2009 3.624 3.646 3.523 3.534 45,458,212 -0.06(-1.78%)
Dec 09, 2009 3.548 3.625 3.513 3.598 73,209,944 +0.09(+2.48%)
Dec 08, 2009 3.630 3.646 3.490 3.511 117,241,784 -0.18(-4.85%)
Dec 07, 2009 3.635 3.773 3.463 3.690 297,741,888 +0.42(+12.83%)
Dec 04, 2009 3.231 3.284 3.181 3.270 89,885,784 +0.10(+3.11%)
Dec 03, 2009 3.183 3.241 3.167 3.172 71,950,416 +0.03(+0.80%)
Dec 02, 2009 3.062 3.153 3.043 3.146 65,660,896 +0.09(+3.00%)
Dec 01, 2009 3.011 3.089 2.995 3.055 50,355,408 +0.06(+1.99%)
Nov 30, 2009 2.945 2.997 2.913 2.995 55,577,332 +0.06(+2.11%)
Nov 27, 2009 2.890 2.968 2.874 2.933 30,515,432 -0.06(-2.14%)
Nov 25, 2009 2.997 3.039 2.976 2.997 48,176,796 +0.03(+1.16%)
Nov 24, 2009 2.968 2.988 2.915 2.963 45,625,828 -0.02(-0.62%)
Nov 23, 2009 3.002 3.056 2.968 2.981 42,614,392 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.958 46,539,152 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.922 2.977 90,896,872 -0.12(-3.99%)
Nov 18, 2009 3.119 3.130 3.048 3.101 49,655,904 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.149 38,166,836 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.153 43,911,048 +0.04(+1.40%)
Nov 13, 2009 3.101 3.126 3.071 3.110 42,353,052 +0.02(+0.74%)
Nov 12, 2009 3.124 3.176 3.078 3.087 55,139,744 -0.01(-0.30%)
Nov 11, 2009 3.062 3.169 3.056 3.096 95,003,720 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,188,224 -0.08(-2.45%)
Nov 09, 2009 3.059 3.130 3.057 3.087 89,183,760 +0.07(+2.28%)
Nov 06, 2009 2.991 3.080 2.954 3.018 178,897,952 +0.20(+7.25%)
Nov 05, 2009 2.780 2.841 2.770 2.814 103,641,232 +0.07(+2.42%)
Nov 04, 2009 2.775 2.805 2.736 2.747 99,945,008 -0.01(-0.25%)
Nov 03, 2009 2.679 2.768 2.651 2.754 95,544,288 -0.01(-0.50%)
Nov 02, 2009 2.738 2.828 2.690 2.768 64,657,588 +0.03(+0.92%)
Oct 30, 2009 2.864 2.875 2.729 2.743 65,857,664 -0.14(-4.70%)
Oct 29, 2009 2.800 2.892 2.775 2.878 69,450,272 +0.12(+4.41%)
Oct 28, 2009 2.812 2.875 2.743 2.757 84,334,000 -0.12(-4.15%)
Oct 27, 2009 2.963 3.007 2.846 2.876 64,516,328 -0.10(-3.39%)
Oct 26, 2009 3.039 3.085 2.961 2.977 52,504,896 -0.04(-1.29%)
Oct 23, 2009 3.020 3.130 2.997 3.016 46,827,712 -0.07(-2.38%)
Oct 22, 2009 3.052 3.105 3.000 3.089 41,351,052 +0.02(+0.67%)
Oct 21, 2009 3.133 3.181 3.052 3.069 54,936,072 -0.08(-2.41%)
Oct 20, 2009 3.133 3.218 3.119 3.144 71,966,440 +0.00(+0.07%)
Oct 19, 2009 3.057 3.167 3.032 3.142 75,826,160 +0.11(+3.63%)
Oct 16, 2009 3.064 3.073 2.977 3.032 111,073,256 -0.07(-2.29%)
Oct 15, 2009 3.192 3.222 3.082 3.103 119,060,576 -0.09(-2.94%)
Oct 14, 2009 3.325 3.325 3.181 3.197 119,887,224 -0.00(-0.14%)
Oct 13, 2009 3.231 3.268 3.172 3.202 65,565,896 -0.01(-0.36%)
Oct 12, 2009 3.241 3.275 3.192 3.213 54,396,676 -0.04(-1.13%)
Oct 09, 2009 3.190 3.254 3.185 3.250 67,433,368 +0.04(+1.29%)
Oct 08, 2009 3.206 3.215 3.094 3.208 135,340,224 +0.02(+0.65%)
Oct 07, 2009 3.190 3.224 3.153 3.188 50,061,012 -0.03(-0.79%)
Oct 06, 2009 3.199 3.268 3.176 3.213 82,986,120 +0.05(+1.67%)
Oct 05, 2009 3.211 3.222 3.105 3.160 82,223,768 -0.02(-0.51%)
Oct 02, 2009 3.169 3.245 3.151 3.176 66,766,196 -0.03(-0.79%)
Oct 01, 2009 3.435 3.435 3.199 3.202 108,901,872 -0.25(-7.12%)
Sep 30, 2009 3.408 3.488 3.332 3.447 94,434,464 +0.11(+3.23%)
Sep 29, 2009 3.422 3.463 3.332 3.339 51,344,408 -0.06(-1.82%)
Sep 28, 2009 3.337 3.486 3.337 3.401 50,984,784 +0.08(+2.28%)
Sep 25, 2009 3.362 3.378 3.300 3.325 41,159,928 -0.06(-1.63%)
Sep 24, 2009 3.484 3.484 3.369 3.380 60,269,100 -0.05(-1.34%)
Sep 23, 2009 3.502 3.532 3.422 3.426 52,208,980 -0.06(-1.58%)
Sep 22, 2009 3.500 3.520 3.454 3.481 39,394,644 +0.01(+0.20%)
Sep 21, 2009 3.449 3.534 3.419 3.474 64,182,668 -0.02(-0.46%)
Sep 18, 2009 3.529 3.555 3.463 3.490 65,922,996 -0.00(-0.13%)
Sep 17, 2009 3.646 3.646 3.433 3.495 100,629,720 -0.16(-4.39%)
Sep 16, 2009 3.747 3.754 3.601 3.656 76,647,776 -0.10(-2.69%)
Sep 15, 2009 3.715 3.802 3.681 3.757 59,534,348 +0.08(+2.06%)
Sep 14, 2009 3.688 3.718 3.649 3.681 53,470,948 -0.06(-1.64%)
Sep 11, 2009 3.768 3.782 3.715 3.742 77,704,536 -0.03(-0.92%)
Sep 10, 2009 3.672 3.782 3.630 3.777 66,272,868 +0.12(+3.20%)
Sep 09, 2009 3.555 3.667 3.504 3.660 62,290,568 +0.10(+2.77%)
Sep 08, 2009 3.490 3.562 3.463 3.562 59,923,908 +0.10(+2.78%)
Sep 04, 2009 3.328 3.488 3.328 3.465 55,930,588 +0.12(+3.71%)
Sep 03, 2009 3.263 3.346 3.254 3.341 58,213,616 +0.08(+2.39%)
Sep 02, 2009 3.222 3.296 3.204 3.263 44,111,312 +0.05(+1.43%)
Sep 01, 2009 3.328 3.422 3.199 3.218 80,324,544 -0.11(-3.37%)
Aug 31, 2009 3.339 3.355 3.286 3.330 47,069,928 -0.05(-1.43%)
Aug 28, 2009 3.300 3.447 3.296 3.378 96,363,888 +0.17(+5.14%)
Aug 27, 2009 3.183 3.227 3.149 3.213 60,072,128 +0.04(+1.38%)
Aug 26, 2009 3.126 3.176 3.115 3.169 47,343,864 +0.04(+1.17%)
Aug 25, 2009 3.121 3.165 3.069 3.133 48,410,004 +0.03(+0.89%)
Aug 24, 2009 3.176 3.211 3.087 3.105 50,303,480 -0.09(-2.80%)
Aug 21, 2009 3.167 3.199 3.103 3.195 66,216,488 +0.05(+1.68%)
Aug 20, 2009 3.009 3.156 3.002 3.142 89,371,544 +0.12(+3.95%)
Aug 19, 2009 3.011 3.041 2.981 3.023 60,281,972 -0.03(-1.13%)
Aug 18, 2009 2.949 3.091 2.947 3.057 69,352,368 +0.11(+3.65%)
Aug 17, 2009 2.984 2.993 2.917 2.949 50,693,076 -0.13(-4.17%)
Aug 14, 2009 3.167 3.172 3.036 3.078 46,564,808 -0.09(-2.96%)
Aug 13, 2009 3.103 3.183 3.048 3.172 61,484,868 +0.09(+2.98%)
Aug 12, 2009 2.972 3.112 2.970 3.080 69,214,976 +0.11(+3.71%)
Aug 11, 2009 3.020 3.066 2.954 2.970 52,529,932 -0.07(-2.34%)
Aug 10, 2009 3.167 3.213 3.023 3.041 75,576,992 -0.10(-3.28%)
Aug 07, 2009 3.172 3.263 3.101 3.144 152,821,312 +0.14(+4.50%)
Aug 06, 2009 3.085 3.140 2.991 3.009 104,056,784 -0.06(-2.09%)
Aug 05, 2009 3.048 3.096 3.011 3.073 66,575,268 +0.01(+0.22%)
Aug 04, 2009 2.993 3.119 2.988 3.066 75,783,792 +0.02(+0.68%)
Aug 03, 2009 3.036 3.080 2.979 3.046 51,441,792 +0.08(+2.71%)
Jul 31, 2009 2.954 3.007 2.885 2.965 59,035,516 +0.01(+0.39%)
Jul 30, 2009 2.981 3.020 2.929 2.954 51,064,868 +0.02(+0.78%)
Jul 29, 2009 2.956 2.974 2.901 2.931 40,766,652 -0.06(-1.99%)
Jul 28, 2009 2.965 3.023 2.940 2.991 61,392,108 +0.00(+0.15%)
Jul 27, 2009 2.984 3.030 2.917 2.986 73,852,456 +0.01(+0.46%)
Jul 24, 2009 2.890 2.981 2.871 2.972 70,927,520 -0.01(-0.31%)
Jul 23, 2009 2.819 2.991 2.789 2.981 114,037,744 +0.17(+5.95%)
Jul 22, 2009 2.690 2.839 2.672 2.814 65,504,772 +0.07(+2.51%)
Jul 21, 2009 2.796 2.807 2.681 2.745 102,610,616 -0.06(-2.05%)
Jul 20, 2009 2.791 2.832 2.754 2.802 85,328,312 +0.03(+1.24%)
Jul 17, 2009 2.690 2.777 2.663 2.768 92,701,760 +0.08(+2.90%)
Jul 16, 2009 2.585 2.699 2.571 2.690 103,785,888 +0.13(+5.20%)
Jul 15, 2009 2.546 2.608 2.523 2.557 111,492,240 +0.10(+4.11%)
Jul 14, 2009 2.424 2.465 2.397 2.456 49,331,412 +0.05(+2.10%)
Jul 13, 2009 2.348 2.426 2.282 2.406 60,531,756 +0.03(+1.16%)
Jul 10, 2009 2.369 2.394 2.319 2.378 56,685,988 +0.01(+0.39%)
Jul 09, 2009 2.358 2.408 2.351 2.369 77,894,608 +0.05(+2.18%)
Jul 08, 2009 2.328 2.335 2.227 2.319 131,451,104 +0.00(+0.20%)
Jul 07, 2009 2.429 2.442 2.307 2.314 116,967,520 -0.11(-4.36%)
Jul 06, 2009 2.497 2.500 2.378 2.420 82,025,128 -0.08(-3.21%)
Jul 02, 2009 2.516 2.548 2.465 2.500 60,213,552 -0.10(-3.88%)
Jul 01, 2009 2.605 2.635 2.557 2.601 75,916,792 +0.01(+0.44%)
Jun 30, 2009 2.644 2.681 2.541 2.589 64,298,752 -0.06(-2.42%)
Jun 29, 2009 2.660 2.702 2.626 2.653 55,601,324 +0.00(+0.00%)
Jun 26, 2009 2.608 2.663 2.585 2.653 56,027,820 +0.03(+1.31%)
Jun 25, 2009 2.573 2.624 2.440 2.619 94,887,176 +0.13(+5.25%)
Jun 24, 2009 2.438 2.546 2.438 2.488 56,150,356 +0.08(+3.33%)
Jun 23, 2009 2.442 2.447 2.313 2.408 64,290,312 -0.01(-0.47%)
Jun 22, 2009 2.573 2.573 2.410 2.420 62,665,696 -0.14(-5.63%)
Jun 19, 2009 2.562 2.627 2.530 2.564 81,492,136 +0.03(+1.08%)
Jun 18, 2009 2.578 2.626 2.508 2.536 61,740,484 -0.05(-1.95%)
Jun 17, 2009 2.564 2.612 2.465 2.587 87,100,616 +0.06(+2.45%)
Jun 16, 2009 2.596 2.628 2.488 2.525 64,851,512 -0.07(-2.74%)
Jun 15, 2009 2.591 2.626 2.550 2.596 48,527,440 -0.04(-1.65%)
Jun 12, 2009 2.614 2.649 2.555 2.640 64,860,968 -0.01(-0.52%)
Jun 11, 2009 2.694 2.798 2.637 2.653 91,040,240 -0.03(-1.28%)
Jun 10, 2009 2.619 2.704 2.562 2.688 90,840,192 +0.08(+3.17%)
Jun 09, 2009 2.504 2.633 2.486 2.605 79,035,728 +0.14(+5.48%)
Jun 08, 2009 2.431 2.504 2.408 2.470 51,664,216 -0.01(-0.55%)
Jun 05, 2009 2.543 2.543 2.454 2.484 61,053,232 -0.01(-0.55%)
Jun 04, 2009 2.417 2.502 2.415 2.497 73,383,520 +0.09(+3.62%)
Jun 03, 2009 2.456 2.465 2.351 2.410 80,197,208 -0.08(-3.13%)
Jun 02, 2009 2.509 2.564 2.442 2.488 98,979,352 -0.02(-0.82%)
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.