Skip to main content

NVIDIA Corp (NQ: NVDA )

114.65 -0.94 (-0.81%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 0.3212 0.3230 0.3115 0.3120 680,035,520 -0.01(-4.43%)
Sep 29, 2011 0.3407 0.3464 0.3180 0.3265 868,467,264 -0.01(-2.46%)
Sep 28, 2011 0.3459 0.3547 0.3292 0.3347 1,238,798,976 -0.01(-3.03%)
Sep 27, 2011 0.3534 0.3564 0.3424 0.3452 783,181,952 +0.00(+0.14%)
Sep 26, 2011 0.3482 0.3492 0.3292 0.3447 973,838,272 +0.00(+0.22%)
Sep 23, 2011 0.3350 0.3537 0.3330 0.3439 1,014,202,624 +0.01(+2.07%)
Sep 22, 2011 0.3467 0.3472 0.3305 0.3370 1,316,004,608 -0.02(-6.60%)
Sep 21, 2011 0.3699 0.3762 0.3606 0.3608 716,762,048 -0.01(-1.93%)
Sep 20, 2011 0.3823 0.3838 0.3661 0.3679 793,533,952 -0.01(-2.58%)
Sep 19, 2011 0.3791 0.3818 0.3679 0.3776 967,084,736 -0.01(-2.07%)
Sep 16, 2011 0.3873 0.4015 0.3836 0.3856 1,394,879,872 -0.00(-0.23%)
Sep 15, 2011 0.3896 0.3916 0.3831 0.3865 754,158,400 +0.01(+1.41%)
Sep 14, 2011 0.3719 0.3858 0.3716 0.3811 1,550,487,680 +0.02(+5.16%)
Sep 13, 2011 0.3574 0.3641 0.3519 0.3624 850,461,824 +0.01(+2.25%)
Sep 12, 2011 0.3414 0.3574 0.3414 0.3544 918,022,784 +0.01(+2.38%)
Sep 09, 2011 0.3507 0.3601 0.3432 0.3462 871,886,016 -0.01(-2.12%)
Sep 08, 2011 0.3519 0.3604 0.3479 0.3537 882,227,776 -0.00(-0.49%)
Sep 07, 2011 0.3554 0.3651 0.3457 0.3554 1,609,447,296 +0.03(+8.12%)
Sep 06, 2011 0.3118 0.3295 0.3088 0.3287 695,172,736 +0.01(+2.01%)
Sep 02, 2011 0.3237 0.3282 0.3197 0.3222 472,469,568 -0.01(-2.71%)
Sep 01, 2011 0.3365 0.3437 0.3310 0.3312 764,036,672 -0.00(-0.23%)
Aug 31, 2011 0.3437 0.3472 0.3292 0.3320 707,470,144 -0.01(-2.70%)
Aug 30, 2011 0.3310 0.3439 0.3287 0.3412 686,380,992 +0.01(+2.40%)
Aug 29, 2011 0.3337 0.3345 0.3260 0.3332 603,116,096 +0.01(+2.69%)
Aug 26, 2011 0.3100 0.3277 0.3045 0.3245 734,441,408 +0.01(+4.25%)
Aug 25, 2011 0.3187 0.3245 0.3108 0.3113 692,153,024 -0.01(-4.29%)
Aug 24, 2011 0.3292 0.3302 0.3167 0.3252 688,538,752 -0.00(-1.44%)
Aug 23, 2011 0.3050 0.3302 0.3045 0.3300 940,515,584 +0.03(+10.80%)
Aug 22, 2011 0.3007 0.3043 0.2944 0.2978 613,325,312 +0.01(+1.79%)
Aug 19, 2011 0.2928 0.3091 0.2906 0.2926 763,232,640 -0.01(-1.76%)
Aug 18, 2011 0.3050 0.3080 0.2943 0.2978 804,424,064 -0.02(-6.79%)
Aug 17, 2011 0.3250 0.3305 0.3153 0.3195 554,637,632 -0.00(-1.39%)
Aug 16, 2011 0.3297 0.3342 0.3180 0.3240 718,515,776 -0.01(-2.84%)
Aug 15, 2011 0.3245 0.3342 0.3227 0.3335 866,181,504 +0.01(+3.80%)
Aug 12, 2011 0.3701 0.3706 0.3160 0.3212 3,203,351,296 -0.01(-3.95%)
Aug 11, 2011 0.3078 0.3389 0.3078 0.3345 1,072,122,496 +0.03(+8.67%)
Aug 10, 2011 0.3130 0.3220 0.3060 0.3078 1,141,993,600 -0.01(-4.56%)
Aug 09, 2011 0.3180 0.3230 0.2993 0.3225 1,332,978,560 +0.02(+8.38%)
Aug 08, 2011 0.3073 0.3182 0.2955 0.2975 1,086,402,048 -0.03(-7.88%)
Aug 05, 2011 0.3419 0.3462 0.3143 0.3230 1,273,648,256 -0.01(-3.36%)
Aug 04, 2011 0.3626 0.3626 0.3342 0.3342 981,969,536 -0.04(-9.52%)
Aug 03, 2011 0.3604 0.3706 0.3569 0.3694 767,026,880 +0.01(+2.70%)
Aug 02, 2011 0.3609 0.3836 0.3596 0.3596 1,359,640,576 -0.00(-1.03%)
Aug 01, 2011 0.3529 0.3644 0.3499 0.3634 1,022,132,096 +0.02(+5.35%)
Jul 29, 2011 0.3414 0.3482 0.3397 0.3449 679,287,936 +0.00(+0.00%)
Jul 28, 2011 0.3444 0.3522 0.3389 0.3449 649,709,056 -0.00(-0.18%)
Jul 27, 2011 0.3542 0.3559 0.3447 0.3456 653,731,328 -0.01(-3.78%)
Jul 26, 2011 0.3577 0.3666 0.3539 0.3592 699,927,552 -0.01(-2.44%)
Jul 25, 2011 0.3684 0.3699 0.3629 0.3681 568,260,736 -0.01(-1.60%)
Jul 22, 2011 0.3702 0.3754 0.3651 0.3741 738,936,640 +0.01(+2.04%)
Jul 21, 2011 0.3507 0.3691 0.3454 0.3666 1,146,124,544 +0.02(+4.70%)
Jul 20, 2011 0.3559 0.3579 0.3492 0.3502 664,533,440 -0.00(-1.27%)
Jul 19, 2011 0.3452 0.3554 0.3452 0.3547 603,614,912 +0.01(+3.09%)
Jul 18, 2011 0.3489 0.3509 0.3397 0.3441 820,103,552 -0.01(-2.16%)
Jul 15, 2011 0.3532 0.3554 0.3444 0.3517 829,745,152 +0.00(+0.14%)
Jul 14, 2011 0.3671 0.3694 0.3494 0.3512 1,091,572,480 -0.01(-3.96%)
Jul 13, 2011 0.3714 0.3739 0.3621 0.3656 635,694,336 -0.00(-0.20%)
Jul 12, 2011 0.3696 0.3731 0.3601 0.3664 869,655,040 -0.00(-1.34%)
Jul 11, 2011 0.3776 0.3791 0.3704 0.3714 716,079,616 -0.01(-3.50%)
Jul 08, 2011 0.3868 0.3896 0.3816 0.3848 620,992,128 -0.01(-1.88%)
Jul 07, 2011 0.3928 0.3948 0.3853 0.3922 987,964,096 +0.00(+0.35%)
Jul 06, 2011 0.3958 0.3966 0.3861 0.3908 530,751,360 -0.01(-1.32%)
Jul 05, 2011 0.4023 0.4060 0.3926 0.3961 536,464,512 -0.01(-1.64%)
Jul 01, 2011 0.3976 0.4043 0.3896 0.4027 542,084,480 +0.01(+1.32%)
Jun 30, 2011 0.3936 0.4018 0.3876 0.3974 653,844,224 +0.00(+1.24%)
Jun 29, 2011 0.3891 0.3966 0.3756 0.3926 962,815,168 +0.01(+1.55%)
Jun 28, 2011 0.3843 0.3911 0.3816 0.3866 693,677,760 +0.00(+0.58%)
Jun 27, 2011 0.3926 0.3951 0.3706 0.3843 1,144,235,648 -0.01(-2.10%)
Jun 24, 2011 0.4023 0.4058 0.3901 0.3926 530,442,240 -0.01(-2.90%)
Jun 23, 2011 0.3876 0.4069 0.3841 0.4043 745,785,344 +0.01(+2.99%)
Jun 22, 2011 0.3953 0.4006 0.3918 0.3926 653,262,720 -0.01(-1.38%)
Jun 21, 2011 0.3911 0.4011 0.3873 0.3981 705,941,568 +0.01(+2.18%)
Jun 20, 2011 0.3916 0.3991 0.3866 0.3896 747,725,120 -0.00(-1.17%)
Jun 17, 2011 0.4085 0.4088 0.3818 0.3942 1,471,461,888 -0.01(-2.38%)
Jun 16, 2011 0.4185 0.4249 0.3978 0.4038 1,027,327,488 -0.01(-3.46%)
Jun 15, 2011 0.4218 0.4242 0.4095 0.4183 938,131,520 -0.01(-2.16%)
Jun 14, 2011 0.4277 0.4370 0.4257 0.4275 535,839,072 +0.00(+0.85%)
Jun 13, 2011 0.4270 0.4325 0.4210 0.4239 576,120,512 -0.00(-0.73%)
Jun 10, 2011 0.4340 0.4366 0.4235 0.4270 494,747,072 -0.01(-1.44%)
Jun 09, 2011 0.4380 0.4390 0.4175 0.4332 743,264,896 -0.00(-1.14%)
Jun 08, 2011 0.4482 0.4509 0.4347 0.4382 570,522,176 -0.01(-2.71%)
Jun 07, 2011 0.4542 0.4567 0.4484 0.4504 434,970,784 -0.00(-0.06%)
Jun 06, 2011 0.4607 0.4639 0.4502 0.4507 436,930,496 -0.01(-2.11%)
Jun 03, 2011 0.4696 0.4739 0.4582 0.4604 550,702,976 +0.01(+1.76%)
May 24, 2011 0.4529 0.4706 0.4517 0.4525 722,073,920 +0.00(+0.39%)
May 23, 2011 0.4447 0.4539 0.4390 0.4507 588,577,792 -0.00(-0.11%)
May 20, 2011 0.4425 0.4522 0.4405 0.4512 577,299,328 +0.01(+1.74%)
May 19, 2011 0.4534 0.4537 0.4367 0.4435 652,423,936 -0.01(-1.44%)
May 18, 2011 0.4415 0.4537 0.4400 0.4499 660,402,752 +0.01(+2.33%)
May 17, 2011 0.4400 0.4402 0.4270 0.4397 1,423,724,544 -0.00(-0.40%)
May 16, 2011 0.4542 0.4552 0.4412 0.4415 729,871,168 -0.01(-3.06%)
May 13, 2011 0.4789 0.4801 0.4519 0.4554 2,030,304,896 -0.06(-10.93%)
May 12, 2011 0.4938 0.5118 0.4926 0.5113 1,218,134,528 +0.02(+3.17%)
May 11, 2011 0.4958 0.5008 0.4888 0.4956 618,703,936 +0.00(+0.46%)
May 10, 2011 0.4966 0.4971 0.4883 0.4933 692,139,648 +0.00(+0.15%)
May 09, 2011 0.4834 0.4951 0.4821 0.4926 707,998,272 +0.01(+2.23%)
May 06, 2011 0.4751 0.4863 0.4714 0.4819 843,137,536 +0.02(+3.54%)
May 05, 2011 0.4614 0.4709 0.4552 0.4654 543,951,168 +0.00(+0.05%)
May 04, 2011 0.4701 0.4754 0.4564 0.4651 640,869,952 -0.00(-0.74%)
May 03, 2011 0.4863 0.4878 0.4627 0.4686 811,198,720 -0.02(-4.76%)
May 02, 2011 0.4911 0.5095 0.4896 0.4921 615,311,936 -0.01(-1.35%)
Apr 29, 2011 0.4898 0.5098 0.4891 0.4988 837,764,672 +0.01(+2.51%)
Apr 28, 2011 0.4814 0.4963 0.4759 0.4866 686,980,992 +0.01(+1.09%)
Apr 27, 2011 0.4839 0.4839 0.4714 0.4814 451,068,768 +0.00(+0.00%)
Apr 26, 2011 0.4731 0.4861 0.4684 0.4814 678,154,368 +0.01(+2.60%)
Apr 25, 2011 0.4721 0.4769 0.4637 0.4691 621,078,464 +0.01(+1.57%)
Apr 21, 2011 0.4681 0.4710 0.4609 0.4619 422,379,648 -0.00(-0.27%)
Apr 20, 2011 0.4659 0.4726 0.4557 0.4632 650,875,904 +0.01(+3.05%)
Apr 19, 2011 0.4514 0.4532 0.4372 0.4494 660,899,136 -0.00(-0.39%)
Apr 18, 2011 0.4557 0.4587 0.4439 0.4512 745,063,104 -0.02(-3.31%)
Apr 15, 2011 0.4582 0.4724 0.4559 0.4666 972,012,864 +0.00(+1.08%)
Apr 14, 2011 0.4390 0.4619 0.4365 0.4617 1,257,673,344 +0.02(+4.22%)
Apr 13, 2011 0.4377 0.4457 0.4322 0.4430 750,502,208 +0.01(+2.25%)
Apr 12, 2011 0.4277 0.4362 0.4198 0.4332 842,744,960 +0.00(+0.29%)
Apr 11, 2011 0.4395 0.4417 0.4272 0.4320 547,003,904 -0.01(-1.31%)
Apr 08, 2011 0.4549 0.4549 0.4365 0.4377 748,592,576 -0.01(-3.04%)
Apr 07, 2011 0.4365 0.4542 0.4347 0.4514 1,023,096,576 +0.02(+3.67%)
Apr 06, 2011 0.4417 0.4422 0.4317 0.4355 859,009,408 -0.00(-0.68%)
Apr 05, 2011 0.4442 0.4477 0.4375 0.4385 823,016,704 +0.00(+0.17%)
Apr 04, 2011 0.4539 0.4552 0.4345 0.4377 925,474,624 -0.02(-3.57%)
Apr 01, 2011 0.4664 0.4669 0.4477 0.4539 852,081,408 -0.01(-1.41%)
Mar 31, 2011 0.4609 0.4659 0.4519 0.4604 656,660,864 +0.00(+0.05%)
Mar 30, 2011 0.4602 0.4839 0.4542 0.4602 1,178,641,536 -0.02(-3.76%)
Mar 29, 2011 0.4819 0.4836 0.4716 0.4781 717,456,768 -0.00(-0.78%)
Mar 28, 2011 0.4756 0.4898 0.4714 0.4819 1,206,569,600 +0.02(+3.70%)
Mar 25, 2011 0.4839 0.4850 0.4639 0.4647 1,199,498,240 -0.01(-3.12%)
Mar 24, 2011 0.4537 0.4851 0.4527 0.4796 1,783,595,008 +0.04(+7.97%)
Mar 23, 2011 0.4345 0.4454 0.4250 0.4442 784,246,336 +0.01(+2.09%)
Mar 22, 2011 0.4417 0.4459 0.4332 0.4351 720,073,088 -0.01(-1.77%)
Mar 21, 2011 0.4444 0.4534 0.4385 0.4430 753,489,024 +0.00(+0.79%)
Mar 18, 2011 0.4524 0.4539 0.4390 0.4395 889,058,688 -0.01(-1.34%)
Mar 17, 2011 0.4489 0.4497 0.4290 0.4454 1,241,386,496 +0.01(+1.88%)
Mar 16, 2011 0.4365 0.4577 0.4315 0.4372 1,478,933,760 -0.00(-0.74%)
Mar 15, 2011 0.4317 0.4479 0.4242 0.4405 1,257,529,728 -0.01(-2.97%)
Mar 14, 2011 0.4537 0.4651 0.4464 0.4539 1,005,734,528 +0.00(+0.83%)
Mar 11, 2011 0.4506 0.4627 0.4405 0.4502 1,490,571,648 +0.00(+0.73%)
Mar 10, 2011 0.4664 0.4699 0.4464 0.4469 1,725,964,032 -0.03(-6.37%)
Mar 09, 2011 0.4861 0.4908 0.4731 0.4774 1,322,098,688 -0.01(-2.10%)
Mar 08, 2011 0.5160 0.5188 0.4769 0.4876 1,951,796,608 -0.02(-4.49%)
Mar 07, 2011 0.5215 0.5233 0.4976 0.5105 1,021,489,088 -0.01(-1.37%)
Mar 04, 2011 0.5210 0.5263 0.5120 0.5176 962,145,216 -0.00(-0.55%)
Mar 03, 2011 0.5295 0.5325 0.5048 0.5205 1,596,751,616 +0.00(+0.58%)
Mar 02, 2011 0.5392 0.5494 0.5051 0.5175 1,721,746,560 -0.02(-4.16%)
Mar 01, 2011 0.5662 0.5734 0.5400 0.5400 989,414,592 -0.03(-4.46%)
Feb 28, 2011 0.5861 0.5864 0.5522 0.5652 905,834,304 -0.01(-1.99%)
Feb 25, 2011 0.5801 0.5861 0.5721 0.5766 777,526,528 +0.01(+2.08%)
Feb 24, 2011 0.5542 0.5746 0.5502 0.5649 1,248,690,944 +0.01(+2.44%)
Feb 23, 2011 0.5789 0.5844 0.5432 0.5514 1,494,525,952 -0.03(-4.74%)
Feb 22, 2011 0.6183 0.6200 0.5769 0.5789 1,399,139,456 -0.06(-9.44%)
Feb 18, 2011 0.6370 0.6472 0.6293 0.6392 1,397,830,784 -0.00(-0.19%)
Feb 17, 2011 0.5667 0.6487 0.5639 0.6405 3,477,465,856 +0.06(+9.84%)
Feb 16, 2011 0.5699 0.5914 0.5679 0.5831 1,305,903,360 +0.02(+3.68%)
Feb 15, 2011 0.5774 0.5794 0.5599 0.5624 888,379,776 -0.01(-2.42%)
Feb 14, 2011 0.5923 0.6111 0.5741 0.5764 1,289,948,928 -0.01(-1.53%)
Feb 11, 2011 0.5672 0.6038 0.5579 0.5854 1,362,492,288 +0.02(+2.85%)
Feb 10, 2011 0.5680 0.5789 0.5637 0.5692 1,044,259,840 -0.01(-2.02%)
Feb 09, 2011 0.5976 0.6036 0.5702 0.5809 1,280,064,512 -0.01(-2.44%)
Feb 08, 2011 0.6143 0.6182 0.5926 0.5954 1,079,144,192 -0.02(-2.96%)
Feb 07, 2011 0.6315 0.6342 0.6113 0.6136 935,880,768 -0.03(-4.16%)
Feb 04, 2011 0.6347 0.6452 0.6323 0.6402 874,964,352 +0.01(+2.29%)
Feb 03, 2011 0.6390 0.6390 0.6123 0.6259 1,033,214,592 -0.01(-1.90%)
Feb 02, 2011 0.6068 0.6527 0.6068 0.6380 1,609,976,704 +0.03(+4.54%)
Feb 01, 2011 0.6018 0.6148 0.5978 0.6103 655,776,704 +0.01(+2.30%)
Jan 31, 2011 0.5936 0.6048 0.5839 0.5966 751,408,512 +0.00(+0.67%)
Jan 28, 2011 0.6118 0.6220 0.5786 0.5926 1,097,376,000 -0.02(-2.91%)
Jan 27, 2011 0.6208 0.6223 0.5986 0.6103 659,084,288 -0.00(-0.28%)
Jan 26, 2011 0.6041 0.6235 0.5998 0.6121 1,076,668,544 +0.01(+2.38%)
Jan 25, 2011 0.6140 0.6205 0.5938 0.5978 1,088,502,400 -0.02(-3.07%)
Jan 24, 2011 0.5796 0.6248 0.5731 0.6168 2,061,771,520 +0.06(+11.30%)
Jan 21, 2011 0.5654 0.5734 0.5532 0.5542 741,175,552 -0.01(-0.94%)
Jan 20, 2011 0.5534 0.5627 0.5435 0.5594 1,114,037,760 +0.00(+0.08%)
Jan 19, 2011 0.5749 0.5886 0.5577 0.5589 1,200,099,328 -0.02(-2.71%)
Jan 18, 2011 0.5804 0.5844 0.5604 0.5745 1,812,968,192 -0.01(-2.35%)
Jan 14, 2011 0.5734 0.5981 0.5699 0.5884 1,599,129,088 +0.00(+0.86%)
Jan 13, 2011 0.5761 0.5946 0.5582 0.5834 2,701,570,560 +0.00(+0.16%)
Jan 12, 2011 0.5068 0.5829 0.5051 0.5824 3,437,711,104 +0.08(+14.98%)
Jan 11, 2011 0.5215 0.5265 0.4956 0.5065 2,717,523,200 -0.01(-1.56%)
Jan 10, 2011 0.4866 0.5155 0.4829 0.5146 1,745,835,904 +0.02(+3.83%)
Jan 07, 2011 0.4767 0.4971 0.4659 0.4956 2,586,487,552 +0.01(+2.79%)
Jan 06, 2011 0.4345 0.4824 0.4332 0.4821 3,500,443,392 +0.06(+13.84%)
Jan 05, 2011 0.4006 0.4240 0.3966 0.4235 1,428,059,904 +0.03(+7.67%)
Jan 04, 2011 0.3953 0.3971 0.3846 0.3933 652,924,608 -0.00(-0.32%)
Jan 03, 2011 0.3871 0.3983 0.3866 0.3946 819,206,144 +0.01(+2.73%)
Dec 31, 2010 0.3741 0.3846 0.3736 0.3841 392,224,864 +0.01(+2.73%)
Dec 30, 2010 0.3721 0.3761 0.3709 0.3739 174,898,096 +0.00(+0.33%)
Dec 29, 2010 0.3724 0.3754 0.3691 0.3726 178,080,448 +0.00(+0.00%)
Dec 28, 2010 0.3741 0.3766 0.3704 0.3726 194,717,312 -0.00(-0.40%)
Dec 27, 2010 0.3711 0.3769 0.3644 0.3741 256,101,968 +0.00(+0.54%)
Dec 23, 2010 0.3749 0.3749 0.3706 0.3721 274,431,264 -0.00(-0.73%)
Dec 22, 2010 0.3701 0.3754 0.3666 0.3749 479,116,224 +0.00(+1.08%)
Dec 21, 2010 0.3604 0.3709 0.3601 0.3709 468,056,352 +0.01(+3.91%)
Dec 20, 2010 0.3596 0.3614 0.3567 0.3569 344,898,976 -0.00(-0.42%)
Dec 17, 2010 0.3567 0.3604 0.3524 0.3584 594,866,432 +0.00(+0.58%)
Dec 16, 2010 0.3596 0.3616 0.3554 0.3563 633,367,296 +0.00(+0.12%)
Dec 15, 2010 0.3646 0.3691 0.3554 0.3559 625,652,224 -0.01(-2.21%)
Dec 14, 2010 0.3704 0.3771 0.3634 0.3640 756,946,560 +0.00(+0.16%)
Dec 13, 2010 0.3744 0.3751 0.3624 0.3634 610,568,384 -0.01(-2.54%)
Dec 10, 2010 0.3706 0.3764 0.3696 0.3728 452,971,584 +0.00(+0.57%)
Dec 09, 2010 0.3679 0.3731 0.3626 0.3707 944,637,184 -0.01(-1.64%)
Dec 08, 2010 0.3731 0.3808 0.3704 0.3769 614,702,976 +0.00(+0.87%)
Dec 07, 2010 0.3704 0.3823 0.3696 0.3736 1,027,968,320 +0.01(+3.22%)
Dec 06, 2010 0.3701 0.3709 0.3604 0.3620 439,458,752 -0.01(-1.88%)
Dec 03, 2010 0.3569 0.3689 0.3562 0.3689 607,547,008 +0.01(+2.85%)
Dec 02, 2010 0.3544 0.3609 0.3542 0.3587 530,565,856 +0.00(+1.20%)
Dec 01, 2010 0.3462 0.3565 0.3457 0.3544 628,016,320 +0.01(+4.42%)
Nov 30, 2010 0.3377 0.3412 0.3332 0.3394 722,640,256 -0.00(-1.03%)
Nov 29, 2010 0.3377 0.3442 0.3362 0.3429 469,299,136 +0.00(+1.10%)
Nov 26, 2010 0.3432 0.3452 0.3392 0.3392 143,457,568 -0.00(-1.23%)
Nov 24, 2010 0.3387 0.3434 0.3434 0.3434 398,812,064 +0.01(+2.46%)
Nov 23, 2010 0.3392 0.3427 0.3327 0.3352 458,916,064 -0.01(-2.33%)
Nov 22, 2010 0.3407 0.3452 0.3377 0.3432 461,871,296 +0.00(+0.06%)
Nov 19, 2010 0.3315 0.3442 0.3310 0.3430 718,304,832 +0.01(+3.24%)
Nov 18, 2010 0.3265 0.3355 0.3265 0.3322 995,428,608 +0.01(+3.10%)
Nov 17, 2010 0.3167 0.3260 0.3138 0.3222 553,068,096 +0.01(+1.63%)
Nov 16, 2010 0.3212 0.3257 0.3165 0.3171 741,103,936 -0.01(-2.96%)
Nov 15, 2010 0.3322 0.3370 0.3260 0.3267 735,282,880 -0.00(-1.20%)
Nov 12, 2010 0.3265 0.3412 0.3250 0.3307 2,147,629,312 +0.02(+5.15%)
Nov 11, 2010 0.3103 0.3197 0.3060 0.3145 1,084,600,320 -0.00(-1.01%)
Nov 10, 2010 0.3163 0.3177 0.3118 0.3177 522,249,184 +0.00(+1.19%)
Nov 09, 2010 0.3158 0.3182 0.3123 0.3140 635,801,152 -0.00(-0.53%)
Nov 08, 2010 0.3143 0.3185 0.3118 0.3157 606,585,344 +0.00(+0.42%)
Nov 05, 2010 0.3115 0.3172 0.3100 0.3144 736,940,160 +0.01(+1.65%)
Nov 04, 2010 0.3118 0.3150 0.3088 0.3093 701,016,064 +0.00(+0.16%)
Nov 03, 2010 0.3085 0.3108 0.3005 0.3088 673,337,792 +0.00(+0.77%)
Nov 02, 2010 0.3015 0.3115 0.2998 0.3064 582,410,880 +0.01(+2.03%)
Nov 01, 2010 0.3018 0.3065 0.2978 0.3003 475,039,296 +0.00(+0.16%)
Oct 29, 2010 0.3000 0.3030 0.2968 0.2998 556,219,776 -0.00(-0.24%)
Oct 28, 2010 0.3043 0.3053 0.2978 0.3005 706,148,672 +0.00(+0.08%)
Oct 27, 2010 0.2933 0.3013 0.2926 0.3003 498,009,984 +0.00(+1.09%)
Oct 25, 2010 0.2965 0.2992 0.2938 0.2970 674,721,600 +0.00(+0.93%)
Oct 22, 2010 0.2783 0.2965 0.2753 0.2943 1,325,918,592 +0.02(+6.40%)
Oct 21, 2010 0.2818 0.2823 0.2724 0.2766 1,015,161,536 -0.00(-1.77%)
Oct 20, 2010 0.2818 0.2893 0.2768 0.2816 765,360,064 +0.00(+0.02%)
Oct 19, 2010 0.2771 0.2836 0.2748 0.2815 867,699,264 -0.00(-0.64%)
Oct 18, 2010 0.2818 0.2846 0.2768 0.2833 449,216,512 +0.00(+0.62%)
Oct 15, 2010 0.2828 0.2861 0.2783 0.2816 641,518,784 +0.00(+1.16%)
Oct 14, 2010 0.2831 0.2836 0.2771 0.2783 599,734,400 -0.00(-1.59%)
Oct 13, 2010 0.2793 0.2868 0.2763 0.2828 971,022,976 +0.01(+2.95%)
Oct 12, 2010 0.2674 0.2761 0.2651 0.2747 606,153,792 +0.01(+1.90%)
Oct 11, 2010 0.2721 0.2743 0.2684 0.2696 443,727,872 -0.00(-0.46%)
Oct 08, 2010 0.2659 0.2731 0.2621 0.2709 708,837,568 +0.00(+1.50%)
Oct 07, 2010 0.2701 0.2704 0.2589 0.2669 763,288,000 -0.00(-0.74%)
Oct 06, 2010 0.2823 0.2836 0.2661 0.2689 1,060,115,584 -0.01(-4.77%)
Oct 05, 2010 0.2863 0.2868 0.2816 0.2823 755,370,496 +0.00(+0.71%)
Oct 04, 2010 0.2803 0.2851 0.2746 0.2803 751,272,064 -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.