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

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2011 0.3212 0.3230 0.3115 0.3120 680,037,824 -0.01(-4.43%)
Sep 29, 2011 0.3407 0.3464 0.3180 0.3265 868,470,208 -0.01(-2.46%)
Sep 28, 2011 0.3459 0.3547 0.3292 0.3347 1,238,803,200 -0.01(-3.03%)
Sep 27, 2011 0.3534 0.3564 0.3424 0.3452 783,184,640 +0.00(+0.14%)
Sep 26, 2011 0.3482 0.3492 0.3292 0.3447 973,841,600 +0.00(+0.22%)
Sep 23, 2011 0.3350 0.3537 0.3330 0.3439 1,014,206,016 +0.01(+2.07%)
Sep 22, 2011 0.3467 0.3472 0.3305 0.3370 1,316,009,088 -0.02(-6.60%)
Sep 21, 2011 0.3699 0.3762 0.3606 0.3608 716,764,416 -0.01(-1.93%)
Sep 20, 2011 0.3823 0.3838 0.3661 0.3679 793,536,640 -0.01(-2.58%)
Sep 19, 2011 0.3791 0.3818 0.3679 0.3776 967,088,000 -0.01(-2.07%)
Sep 16, 2011 0.3873 0.4015 0.3836 0.3856 1,394,884,480 -0.00(-0.23%)
Sep 15, 2011 0.3896 0.3916 0.3831 0.3865 754,160,896 +0.01(+1.41%)
Sep 14, 2011 0.3719 0.3858 0.3716 0.3811 1,550,492,928 +0.02(+5.16%)
Sep 13, 2011 0.3574 0.3641 0.3519 0.3624 850,464,640 +0.01(+2.25%)
Sep 12, 2011 0.3414 0.3574 0.3414 0.3544 918,025,856 +0.01(+2.38%)
Sep 09, 2011 0.3507 0.3601 0.3432 0.3462 871,888,960 -0.01(-2.12%)
Sep 08, 2011 0.3519 0.3604 0.3479 0.3537 882,230,784 -0.00(-0.49%)
Sep 07, 2011 0.3554 0.3651 0.3457 0.3554 1,609,452,800 +0.03(+8.12%)
Sep 06, 2011 0.3118 0.3295 0.3088 0.3287 695,175,040 +0.01(+2.01%)
Sep 02, 2011 0.3237 0.3282 0.3197 0.3222 472,471,168 -0.01(-2.71%)
Sep 01, 2011 0.3365 0.3437 0.3310 0.3312 764,039,232 -0.00(-0.23%)
Aug 31, 2011 0.3437 0.3472 0.3292 0.3320 707,472,512 -0.01(-2.70%)
Aug 30, 2011 0.3310 0.3439 0.3287 0.3412 686,383,296 +0.01(+2.40%)
Aug 29, 2011 0.3337 0.3345 0.3260 0.3332 603,118,144 +0.01(+2.69%)
Aug 26, 2011 0.3100 0.3277 0.3045 0.3245 734,443,840 +0.01(+4.25%)
Aug 25, 2011 0.3187 0.3245 0.3108 0.3113 692,155,328 -0.01(-4.29%)
Aug 24, 2011 0.3292 0.3302 0.3167 0.3252 688,541,056 -0.00(-1.44%)
Aug 23, 2011 0.3050 0.3302 0.3045 0.3300 940,518,720 +0.03(+10.80%)
Aug 22, 2011 0.3007 0.3043 0.2944 0.2978 613,327,360 +0.01(+1.79%)
Aug 19, 2011 0.2928 0.3091 0.2906 0.2926 763,235,200 -0.01(-1.76%)
Aug 18, 2011 0.3050 0.3080 0.2943 0.2978 804,426,816 -0.02(-6.79%)
Aug 17, 2011 0.3250 0.3305 0.3153 0.3195 554,639,488 -0.00(-1.39%)
Aug 16, 2011 0.3297 0.3342 0.3180 0.3240 718,518,208 -0.01(-2.84%)
Aug 15, 2011 0.3245 0.3342 0.3227 0.3335 866,184,384 +0.01(+3.80%)
Aug 12, 2011 0.3701 0.3706 0.3160 0.3212 3,203,362,048 -0.01(-3.95%)
Aug 11, 2011 0.3078 0.3389 0.3078 0.3345 1,072,126,080 +0.03(+8.67%)
Aug 10, 2011 0.3130 0.3220 0.3060 0.3078 1,141,997,440 -0.01(-4.56%)
Aug 09, 2011 0.3180 0.3230 0.2993 0.3225 1,332,983,040 +0.02(+8.38%)
Aug 08, 2011 0.3073 0.3182 0.2955 0.2975 1,086,405,760 -0.03(-7.88%)
Aug 05, 2011 0.3419 0.3462 0.3143 0.3230 1,273,652,608 -0.01(-3.36%)
Aug 04, 2011 0.3626 0.3626 0.3342 0.3342 981,972,800 -0.04(-9.52%)
Aug 03, 2011 0.3604 0.3706 0.3569 0.3694 767,029,440 +0.01(+2.70%)
Aug 02, 2011 0.3609 0.3836 0.3596 0.3596 1,359,645,184 -0.00(-1.03%)
Aug 01, 2011 0.3529 0.3644 0.3499 0.3634 1,022,135,488 +0.02(+5.35%)
Jul 29, 2011 0.3414 0.3482 0.3397 0.3449 679,290,176 +0.00(+0.00%)
Jul 28, 2011 0.3444 0.3522 0.3389 0.3449 649,711,232 -0.00(-0.18%)
Jul 27, 2011 0.3542 0.3559 0.3447 0.3456 653,733,504 -0.01(-3.78%)
Jul 26, 2011 0.3577 0.3666 0.3539 0.3591 699,929,920 -0.01(-2.44%)
Jul 25, 2011 0.3684 0.3699 0.3629 0.3681 568,262,656 -0.01(-1.60%)
Jul 22, 2011 0.3702 0.3754 0.3651 0.3741 738,939,136 +0.01(+2.04%)
Jul 21, 2011 0.3507 0.3691 0.3454 0.3666 1,146,128,384 +0.02(+4.70%)
Jul 20, 2011 0.3559 0.3579 0.3492 0.3502 664,535,616 -0.00(-1.27%)
Jul 19, 2011 0.3452 0.3554 0.3452 0.3547 603,616,960 +0.01(+3.09%)
Jul 18, 2011 0.3489 0.3509 0.3397 0.3441 820,106,304 -0.01(-2.16%)
Jul 15, 2011 0.3532 0.3554 0.3444 0.3517 829,747,968 +0.00(+0.14%)
Jul 14, 2011 0.3671 0.3694 0.3494 0.3512 1,091,576,064 -0.01(-3.96%)
Jul 13, 2011 0.3714 0.3739 0.3621 0.3656 635,696,448 -0.00(-0.20%)
Jul 12, 2011 0.3696 0.3731 0.3601 0.3664 869,657,984 -0.00(-1.34%)
Jul 11, 2011 0.3776 0.3791 0.3704 0.3714 716,082,048 -0.01(-3.50%)
Jul 08, 2011 0.3868 0.3896 0.3816 0.3848 620,994,240 -0.01(-1.88%)
Jul 07, 2011 0.3928 0.3948 0.3853 0.3922 987,967,360 +0.00(+0.35%)
Jul 06, 2011 0.3958 0.3966 0.3861 0.3908 530,753,152 -0.01(-1.32%)
Jul 05, 2011 0.4023 0.4060 0.3926 0.3961 536,466,304 -0.01(-1.64%)
Jul 01, 2011 0.3976 0.4043 0.3896 0.4027 542,086,336 +0.01(+1.32%)
Jun 30, 2011 0.3936 0.4018 0.3876 0.3974 653,846,464 +0.00(+1.24%)
Jun 29, 2011 0.3891 0.3966 0.3756 0.3926 962,818,368 +0.01(+1.55%)
Jun 28, 2011 0.3843 0.3911 0.3816 0.3866 693,680,064 +0.00(+0.58%)
Jun 27, 2011 0.3926 0.3951 0.3706 0.3843 1,144,239,488 -0.01(-2.10%)
Jun 24, 2011 0.4023 0.4058 0.3901 0.3926 530,444,032 -0.01(-2.90%)
Jun 23, 2011 0.3876 0.4069 0.3841 0.4043 745,787,840 +0.01(+2.99%)
Jun 22, 2011 0.3953 0.4006 0.3918 0.3926 653,264,960 -0.01(-1.38%)
Jun 21, 2011 0.3911 0.4010 0.3873 0.3981 705,943,936 +0.01(+2.18%)
Jun 20, 2011 0.3916 0.3991 0.3866 0.3896 747,727,616 -0.00(-1.17%)
Jun 17, 2011 0.4085 0.4088 0.3818 0.3942 1,471,466,752 -0.01(-2.38%)
Jun 16, 2011 0.4185 0.4249 0.3978 0.4038 1,027,330,880 -0.01(-3.46%)
Jun 15, 2011 0.4218 0.4242 0.4095 0.4183 938,134,720 -0.01(-2.16%)
Jun 14, 2011 0.4277 0.4370 0.4257 0.4275 535,840,864 +0.00(+0.85%)
Jun 13, 2011 0.4270 0.4325 0.4210 0.4239 576,122,432 -0.00(-0.73%)
Jun 10, 2011 0.4340 0.4366 0.4235 0.4270 494,748,736 -0.01(-1.44%)
Jun 09, 2011 0.4380 0.4390 0.4175 0.4332 743,267,392 -0.00(-1.14%)
Jun 08, 2011 0.4482 0.4509 0.4347 0.4382 570,524,096 -0.01(-2.71%)
Jun 07, 2011 0.4542 0.4567 0.4484 0.4504 434,972,256 -0.00(-0.06%)
Jun 06, 2011 0.4607 0.4639 0.4502 0.4507 436,931,968 -0.01(-2.11%)
Jun 03, 2011 0.4696 0.4739 0.4582 0.4604 550,704,768 +0.01(+1.76%)
May 24, 2011 0.4529 0.4706 0.4517 0.4525 722,076,352 +0.00(+0.39%)
May 23, 2011 0.4447 0.4539 0.4390 0.4507 588,579,776 -0.00(-0.11%)
May 20, 2011 0.4425 0.4522 0.4405 0.4512 577,301,248 +0.01(+1.74%)
May 19, 2011 0.4534 0.4537 0.4367 0.4434 652,426,176 -0.01(-1.44%)
May 18, 2011 0.4415 0.4537 0.4400 0.4499 660,404,992 +0.01(+2.33%)
May 17, 2011 0.4400 0.4402 0.4270 0.4397 1,423,729,408 -0.00(-0.40%)
May 16, 2011 0.4542 0.4552 0.4412 0.4415 729,873,600 -0.01(-3.06%)
May 13, 2011 0.4789 0.4801 0.4519 0.4554 2,030,311,680 -0.06(-10.93%)
May 12, 2011 0.4938 0.5118 0.4926 0.5113 1,218,138,624 +0.02(+3.17%)
May 11, 2011 0.4958 0.5008 0.4888 0.4956 618,706,048 +0.00(+0.46%)
May 10, 2011 0.4966 0.4971 0.4883 0.4933 692,141,952 +0.00(+0.15%)
May 09, 2011 0.4834 0.4951 0.4821 0.4926 708,000,704 +0.01(+2.23%)
May 06, 2011 0.4751 0.4863 0.4714 0.4819 843,140,352 +0.02(+3.54%)
May 05, 2011 0.4614 0.4709 0.4552 0.4654 543,953,024 +0.00(+0.05%)
May 04, 2011 0.4701 0.4754 0.4564 0.4651 640,872,128 -0.00(-0.75%)
May 03, 2011 0.4863 0.4878 0.4627 0.4686 811,201,472 -0.02(-4.76%)
May 02, 2011 0.4911 0.5095 0.4896 0.4921 615,313,984 -0.01(-1.35%)
Apr 29, 2011 0.4898 0.5098 0.4891 0.4988 837,767,488 +0.01(+2.51%)
Apr 28, 2011 0.4814 0.4963 0.4759 0.4866 686,983,296 +0.01(+1.09%)
Apr 27, 2011 0.4839 0.4839 0.4714 0.4814 451,070,304 +0.00(+0.00%)
Apr 26, 2011 0.4731 0.4861 0.4684 0.4814 678,156,608 +0.01(+2.60%)
Apr 25, 2011 0.4721 0.4769 0.4637 0.4691 621,080,512 +0.01(+1.57%)
Apr 21, 2011 0.4681 0.4710 0.4609 0.4619 422,381,056 -0.00(-0.27%)
Apr 20, 2011 0.4659 0.4726 0.4557 0.4632 650,878,080 +0.01(+3.05%)
Apr 19, 2011 0.4514 0.4532 0.4372 0.4494 660,901,376 -0.00(-0.39%)
Apr 18, 2011 0.4557 0.4587 0.4439 0.4512 745,065,664 -0.02(-3.31%)
Apr 15, 2011 0.4582 0.4724 0.4559 0.4666 972,016,128 +0.00(+1.08%)
Apr 14, 2011 0.4390 0.4619 0.4365 0.4617 1,257,677,568 +0.02(+4.22%)
Apr 13, 2011 0.4377 0.4457 0.4322 0.4430 750,504,768 +0.01(+2.25%)
Apr 12, 2011 0.4277 0.4362 0.4198 0.4332 842,747,776 +0.00(+0.29%)
Apr 11, 2011 0.4395 0.4417 0.4272 0.4320 547,005,760 -0.01(-1.31%)
Apr 08, 2011 0.4549 0.4549 0.4365 0.4377 748,595,136 -0.01(-3.04%)
Apr 07, 2011 0.4365 0.4542 0.4347 0.4514 1,023,100,032 +0.02(+3.67%)
Apr 06, 2011 0.4417 0.4422 0.4317 0.4355 859,012,288 -0.00(-0.68%)
Apr 05, 2011 0.4442 0.4477 0.4375 0.4385 823,019,520 +0.00(+0.17%)
Apr 04, 2011 0.4539 0.4552 0.4345 0.4377 925,477,696 -0.02(-3.57%)
Apr 01, 2011 0.4664 0.4669 0.4477 0.4539 852,084,224 -0.01(-1.41%)
Mar 31, 2011 0.4609 0.4659 0.4519 0.4604 656,663,040 +0.00(+0.05%)
Mar 30, 2011 0.4602 0.4839 0.4542 0.4602 1,178,645,504 -0.02(-3.76%)
Mar 29, 2011 0.4819 0.4836 0.4716 0.4781 717,459,200 -0.00(-0.78%)
Mar 28, 2011 0.4756 0.4898 0.4714 0.4819 1,206,573,696 +0.02(+3.70%)
Mar 25, 2011 0.4839 0.4850 0.4639 0.4646 1,199,502,336 -0.01(-3.12%)
Mar 24, 2011 0.4537 0.4851 0.4527 0.4796 1,783,601,024 +0.04(+7.97%)
Mar 23, 2011 0.4345 0.4454 0.4250 0.4442 784,248,960 +0.01(+2.09%)
Mar 22, 2011 0.4417 0.4459 0.4332 0.4351 720,075,456 -0.01(-1.77%)
Mar 21, 2011 0.4444 0.4534 0.4385 0.4430 753,491,584 +0.00(+0.79%)
Mar 18, 2011 0.4524 0.4539 0.4390 0.4395 889,061,632 -0.01(-1.34%)
Mar 17, 2011 0.4489 0.4497 0.4290 0.4454 1,241,390,720 +0.01(+1.88%)
Mar 16, 2011 0.4365 0.4577 0.4315 0.4372 1,478,938,752 -0.00(-0.74%)
Mar 15, 2011 0.4317 0.4479 0.4242 0.4405 1,257,533,952 -0.01(-2.97%)
Mar 14, 2011 0.4537 0.4651 0.4464 0.4539 1,005,737,920 +0.00(+0.83%)
Mar 11, 2011 0.4506 0.4627 0.4405 0.4502 1,490,576,640 +0.00(+0.73%)
Mar 10, 2011 0.4664 0.4699 0.4464 0.4469 1,725,969,792 -0.03(-6.37%)
Mar 09, 2011 0.4861 0.4908 0.4731 0.4774 1,322,103,168 -0.01(-2.10%)
Mar 08, 2011 0.5160 0.5188 0.4769 0.4876 1,951,803,136 -0.02(-4.49%)
Mar 07, 2011 0.5215 0.5233 0.4976 0.5105 1,021,492,544 -0.01(-1.37%)
Mar 04, 2011 0.5210 0.5263 0.5120 0.5176 962,148,480 -0.00(-0.55%)
Mar 03, 2011 0.5295 0.5325 0.5048 0.5205 1,596,756,992 +0.00(+0.58%)
Mar 02, 2011 0.5392 0.5494 0.5051 0.5175 1,721,752,320 -0.02(-4.16%)
Mar 01, 2011 0.5662 0.5734 0.5400 0.5400 989,417,920 -0.03(-4.46%)
Feb 28, 2011 0.5861 0.5864 0.5522 0.5652 905,837,312 -0.01(-1.99%)
Feb 25, 2011 0.5801 0.5861 0.5721 0.5766 777,529,152 +0.01(+2.08%)
Feb 24, 2011 0.5542 0.5746 0.5502 0.5649 1,248,695,168 +0.01(+2.44%)
Feb 23, 2011 0.5789 0.5844 0.5432 0.5514 1,494,530,944 -0.03(-4.74%)
Feb 22, 2011 0.6183 0.6200 0.5769 0.5789 1,399,144,192 -0.06(-9.44%)
Feb 18, 2011 0.6370 0.6472 0.6293 0.6392 1,397,835,520 -0.00(-0.19%)
Feb 17, 2011 0.5667 0.6487 0.5639 0.6405 3,477,477,632 +0.06(+9.84%)
Feb 16, 2011 0.5699 0.5913 0.5679 0.5831 1,305,907,840 +0.02(+3.68%)
Feb 15, 2011 0.5774 0.5794 0.5599 0.5624 888,382,784 -0.01(-2.42%)
Feb 14, 2011 0.5923 0.6111 0.5741 0.5764 1,289,953,280 -0.01(-1.53%)
Feb 11, 2011 0.5672 0.6038 0.5579 0.5854 1,362,496,896 +0.02(+2.85%)
Feb 10, 2011 0.5680 0.5789 0.5637 0.5692 1,044,263,360 -0.01(-2.02%)
Feb 09, 2011 0.5976 0.6036 0.5701 0.5809 1,280,068,864 -0.01(-2.44%)
Feb 08, 2011 0.6143 0.6182 0.5926 0.5954 1,079,147,776 -0.02(-2.96%)
Feb 07, 2011 0.6315 0.6342 0.6113 0.6136 935,883,904 -0.03(-4.16%)
Feb 04, 2011 0.6347 0.6452 0.6323 0.6402 874,967,296 +0.01(+2.29%)
Feb 03, 2011 0.6390 0.6390 0.6123 0.6259 1,033,218,048 -0.01(-1.90%)
Feb 02, 2011 0.6068 0.6527 0.6068 0.6380 1,609,982,208 +0.03(+4.54%)
Feb 01, 2011 0.6018 0.6148 0.5978 0.6103 655,778,880 +0.01(+2.30%)
Jan 31, 2011 0.5936 0.6048 0.5839 0.5966 751,411,072 +0.00(+0.67%)
Jan 28, 2011 0.6118 0.6220 0.5786 0.5926 1,097,379,712 -0.02(-2.91%)
Jan 27, 2011 0.6208 0.6223 0.5986 0.6103 659,086,464 -0.00(-0.28%)
Jan 26, 2011 0.6041 0.6235 0.5998 0.6120 1,076,672,256 +0.01(+2.38%)
Jan 25, 2011 0.6140 0.6205 0.5938 0.5978 1,088,506,112 -0.02(-3.07%)
Jan 24, 2011 0.5796 0.6248 0.5731 0.6168 2,061,778,432 +0.06(+11.30%)
Jan 21, 2011 0.5654 0.5734 0.5532 0.5542 741,178,048 -0.01(-0.94%)
Jan 20, 2011 0.5534 0.5627 0.5435 0.5594 1,114,041,472 +0.00(+0.08%)
Jan 19, 2011 0.5749 0.5886 0.5577 0.5589 1,200,103,424 -0.02(-2.71%)
Jan 18, 2011 0.5804 0.5844 0.5604 0.5745 1,812,974,208 -0.01(-2.35%)
Jan 14, 2011 0.5734 0.5981 0.5699 0.5884 1,599,134,464 +0.00(+0.86%)
Jan 13, 2011 0.5761 0.5946 0.5582 0.5834 2,701,579,520 +0.00(+0.16%)
Jan 12, 2011 0.5068 0.5829 0.5051 0.5824 3,437,722,624 +0.08(+14.98%)
Jan 11, 2011 0.5215 0.5265 0.4956 0.5065 2,717,532,160 -0.01(-1.56%)
Jan 10, 2011 0.4866 0.5155 0.4829 0.5146 1,745,841,792 +0.02(+3.83%)
Jan 07, 2011 0.4767 0.4971 0.4659 0.4956 2,586,496,256 +0.01(+2.79%)
Jan 06, 2011 0.4345 0.4824 0.4332 0.4821 3,500,455,168 +0.06(+13.84%)
Jan 05, 2011 0.4006 0.4240 0.3966 0.4235 1,428,064,768 +0.03(+7.67%)
Jan 04, 2011 0.3953 0.3971 0.3846 0.3933 652,926,784 -0.00(-0.32%)
Jan 03, 2011 0.3871 0.3983 0.3866 0.3946 819,208,896 +0.01(+2.73%)
Dec 31, 2010 0.3741 0.3846 0.3736 0.3841 392,226,176 +0.01(+2.74%)
Dec 30, 2010 0.3721 0.3761 0.3709 0.3739 174,898,672 +0.00(+0.33%)
Dec 29, 2010 0.3724 0.3754 0.3691 0.3726 178,081,040 +0.00(+0.00%)
Dec 28, 2010 0.3741 0.3766 0.3704 0.3726 194,717,968 -0.00(-0.40%)
Dec 27, 2010 0.3711 0.3769 0.3644 0.3741 256,102,816 +0.00(+0.54%)
Dec 23, 2010 0.3749 0.3749 0.3706 0.3721 274,432,192 -0.00(-0.73%)
Dec 22, 2010 0.3701 0.3754 0.3666 0.3749 479,117,856 +0.00(+1.08%)
Dec 21, 2010 0.3604 0.3709 0.3601 0.3709 468,057,920 +0.01(+3.91%)
Dec 20, 2010 0.3596 0.3614 0.3567 0.3569 344,900,128 -0.00(-0.42%)
Dec 17, 2010 0.3567 0.3604 0.3524 0.3584 594,868,416 +0.00(+0.58%)
Dec 16, 2010 0.3596 0.3616 0.3554 0.3563 633,369,408 +0.00(+0.12%)
Dec 15, 2010 0.3646 0.3691 0.3554 0.3559 625,654,336 -0.01(-2.21%)
Dec 14, 2010 0.3704 0.3771 0.3634 0.3639 756,949,120 +0.00(+0.16%)
Dec 13, 2010 0.3744 0.3751 0.3624 0.3634 610,570,432 -0.01(-2.54%)
Dec 10, 2010 0.3706 0.3764 0.3696 0.3728 452,973,120 +0.00(+0.57%)
Dec 09, 2010 0.3679 0.3731 0.3626 0.3707 944,640,320 -0.01(-1.64%)
Dec 08, 2010 0.3731 0.3808 0.3704 0.3769 614,705,024 +0.00(+0.87%)
Dec 07, 2010 0.3704 0.3823 0.3696 0.3736 1,027,971,776 +0.01(+3.22%)
Dec 06, 2010 0.3701 0.3709 0.3604 0.3620 439,460,224 -0.01(-1.88%)
Dec 03, 2010 0.3569 0.3689 0.3562 0.3689 607,549,056 +0.01(+2.85%)
Dec 02, 2010 0.3544 0.3609 0.3542 0.3587 530,567,648 +0.00(+1.20%)
Dec 01, 2010 0.3462 0.3565 0.3457 0.3544 628,018,432 +0.01(+4.42%)
Nov 30, 2010 0.3377 0.3412 0.3332 0.3394 722,642,688 -0.00(-1.03%)
Nov 29, 2010 0.3377 0.3442 0.3362 0.3429 469,300,704 +0.00(+1.10%)
Nov 26, 2010 0.3432 0.3452 0.3392 0.3392 143,458,064 -0.00(-1.23%)
Nov 24, 2010 0.3387 0.3434 0.3434 0.3434 398,813,376 +0.01(+2.46%)
Nov 23, 2010 0.3392 0.3427 0.3327 0.3352 458,917,632 -0.01(-2.33%)
Nov 22, 2010 0.3407 0.3452 0.3377 0.3432 461,872,864 +0.00(+0.06%)
Nov 19, 2010 0.3315 0.3442 0.3310 0.3430 718,307,200 +0.01(+3.24%)
Nov 18, 2010 0.3265 0.3355 0.3265 0.3322 995,431,936 +0.01(+3.10%)
Nov 17, 2010 0.3167 0.3260 0.3138 0.3222 553,069,952 +0.01(+1.63%)
Nov 16, 2010 0.3212 0.3257 0.3165 0.3171 741,106,432 -0.01(-2.96%)
Nov 15, 2010 0.3322 0.3370 0.3260 0.3267 735,285,376 -0.00(-1.20%)
Nov 12, 2010 0.3265 0.3412 0.3250 0.3307 2,147,636,480 +0.02(+5.15%)
Nov 11, 2010 0.3103 0.3197 0.3060 0.3145 1,084,603,904 -0.00(-1.01%)
Nov 10, 2010 0.3162 0.3177 0.3118 0.3177 522,250,912 +0.00(+1.19%)
Nov 09, 2010 0.3158 0.3182 0.3123 0.3140 635,803,264 -0.00(-0.53%)
Nov 08, 2010 0.3143 0.3185 0.3118 0.3157 606,587,328 +0.00(+0.42%)
Nov 05, 2010 0.3115 0.3172 0.3100 0.3144 736,942,656 +0.01(+1.65%)
Nov 04, 2010 0.3118 0.3150 0.3088 0.3093 701,018,368 +0.00(+0.16%)
Nov 03, 2010 0.3085 0.3108 0.3005 0.3088 673,340,032 +0.00(+0.77%)
Nov 02, 2010 0.3015 0.3115 0.2998 0.3064 582,412,800 +0.01(+2.03%)
Nov 01, 2010 0.3018 0.3065 0.2978 0.3003 475,040,896 +0.00(+0.16%)
Oct 29, 2010 0.3000 0.3030 0.2968 0.2998 556,221,632 -0.00(-0.24%)
Oct 28, 2010 0.3043 0.3053 0.2978 0.3005 706,151,040 +0.00(+0.08%)
Oct 27, 2010 0.2933 0.3013 0.2926 0.3003 498,011,648 +0.00(+1.09%)
Oct 25, 2010 0.2965 0.2992 0.2938 0.2970 674,723,840 +0.00(+0.93%)
Oct 22, 2010 0.2783 0.2965 0.2753 0.2943 1,325,923,072 +0.02(+6.40%)
Oct 21, 2010 0.2818 0.2823 0.2724 0.2766 1,015,164,928 -0.00(-1.77%)
Oct 20, 2010 0.2818 0.2893 0.2768 0.2816 765,362,624 +0.00(+0.02%)
Oct 19, 2010 0.2771 0.2836 0.2748 0.2815 867,702,144 -0.00(-0.64%)
Oct 18, 2010 0.2818 0.2846 0.2768 0.2833 449,218,048 +0.00(+0.62%)
Oct 15, 2010 0.2828 0.2861 0.2783 0.2816 641,520,960 +0.00(+1.16%)
Oct 14, 2010 0.2831 0.2836 0.2771 0.2783 599,736,448 -0.00(-1.59%)
Oct 13, 2010 0.2793 0.2868 0.2763 0.2828 971,026,240 +0.01(+2.95%)
Oct 12, 2010 0.2674 0.2761 0.2651 0.2747 606,155,840 +0.01(+1.90%)
Oct 11, 2010 0.2721 0.2743 0.2684 0.2696 443,729,376 -0.00(-0.46%)
Oct 08, 2010 0.2659 0.2731 0.2621 0.2709 708,839,936 +0.00(+1.50%)
Oct 07, 2010 0.2701 0.2704 0.2589 0.2669 763,290,560 -0.00(-0.74%)
Oct 06, 2010 0.2823 0.2836 0.2661 0.2689 1,060,119,104 -0.01(-4.77%)
Oct 05, 2010 0.2863 0.2868 0.2816 0.2823 755,373,056 +0.00(+0.71%)
Oct 04, 2010 0.2803 0.2851 0.2746 0.2803 751,274,560 -0.00(-0.97%)
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.