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 (%)
Dec 31, 2013 15.11 15.13 15.13 15.13 6,243,142 +0.05(+0.31%)
Dec 30, 2013 14.89 15.09 14.87 15.08 6,462,227 +0.20(+1.33%)
Dec 27, 2013 14.87 14.91 14.79 14.88 5,586,486 +0.08(+0.57%)
Dec 26, 2013 14.99 15.04 14.76 14.79 4,460,180 -0.14(-0.95%)
Dec 24, 2013 14.98 14.98 14.79 14.94 2,107,774 +0.04(+0.25%)
Dec 23, 2013 14.90 15.02 14.78 14.90 4,443,979 +0.09(+0.61%)
Dec 20, 2013 14.57 14.82 14.51 14.81 10,117,163 +0.29(+1.98%)
Dec 19, 2013 14.45 14.54 14.35 14.52 6,832,531 +0.06(+0.39%)
Dec 18, 2013 14.29 14.49 14.11 14.46 11,286,237 +0.20(+1.39%)
Dec 17, 2013 14.19 14.30 14.07 14.27 7,247,568 +0.07(+0.47%)
Dec 16, 2013 14.22 14.32 14.18 14.20 6,291,973 +0.02(+0.13%)
Dec 13, 2013 14.29 14.40 14.16 14.18 4,887,860 -0.09(-0.60%)
Dec 12, 2013 14.52 14.58 14.24 14.27 6,842,175 -0.28(-1.95%)
Dec 11, 2013 14.72 14.74 14.52 14.55 10,966,484 -0.14(-0.96%)
Dec 10, 2013 14.36 14.76 14.34 14.69 13,882,181 +0.34(+2.33%)
Dec 09, 2013 14.59 14.65 14.33 14.36 10,199,209 -0.25(-1.71%)
Dec 06, 2013 15.00 15.00 14.57 14.61 0 -0.22(-1.47%)
Dec 05, 2013 15.10 15.10 14.80 14.82 0 -0.25(-1.63%)
Dec 04, 2013 14.82 15.10 14.78 15.07 13,058,898 +0.21(+1.40%)
Dec 03, 2013 14.87 15.06 14.79 14.86 7,693,797 -0.01(-0.06%)
Dec 02, 2013 14.67 14.97 14.64 14.87 9,899,855 +0.14(+0.96%)
Nov 29, 2013 14.82 14.86 14.63 14.73 0 -0.09(-0.64%)
Nov 27, 2013 14.76 14.87 14.66 14.82 0 +0.06(+0.38%)
Nov 26, 2013 14.80 14.92 14.71 14.77 19,930,396 +0.12(+0.84%)
Nov 25, 2013 14.33 14.66 14.33 14.64 6,568,534 +0.31(+2.17%)
Nov 22, 2013 14.49 14.49 14.30 14.33 0 -0.14(-0.98%)
Nov 21, 2013 14.38 14.50 14.31 14.47 5,651,980 +0.11(+0.79%)
Nov 20, 2013 14.59 14.62 14.33 14.36 5,422,240 -0.22(-1.49%)
Nov 19, 2013 14.75 14.88 14.56 14.58 0 -0.24(-1.63%)
Nov 18, 2013 14.86 14.99 14.78 14.82 8,437,867 -0.37(-2.41%)
Nov 15, 2013 15.29 15.31 15.03 15.18 0 -0.05(-0.31%)
Nov 14, 2013 15.12 15.32 15.11 15.23 8,195,018 +0.07(+0.43%)
Nov 13, 2013 14.72 15.17 14.70 15.17 8,857,255 +0.41(+2.77%)
Nov 12, 2013 14.80 14.88 14.59 14.76 0 +0.02(+0.16%)
Nov 11, 2013 14.56 14.77 14.53 14.73 7,923,531 +0.12(+0.84%)
Nov 08, 2013 14.09 14.66 14.02 14.61 0 +0.95(+6.98%)
Nov 07, 2013 13.95 13.98 13.64 13.66 14,622,099 -0.33(-2.38%)
Nov 06, 2013 13.90 14.00 13.76 13.99 5,272,317 +0.09(+0.68%)
Nov 05, 2013 13.83 13.96 13.68 13.90 11,240,037 -0.02(-0.14%)
Nov 04, 2013 14.38 14.38 13.89 13.92 10,921,541 -0.41(-2.85%)
Nov 01, 2013 14.34 14.40 14.23 14.33 0 +0.06(+0.43%)
Oct 31, 2013 14.31 14.41 14.24 14.26 7,804,844 -0.03(-0.20%)
Oct 30, 2013 14.35 14.41 14.17 14.29 5,431,383 -0.01(-0.07%)
Oct 29, 2013 14.26 14.33 14.13 14.30 10,326,655 +0.02(+0.13%)
Oct 28, 2013 14.29 14.36 14.09 14.28 9,924,184 -0.03(-0.20%)
Oct 25, 2013 14.53 14.54 14.26 14.31 0 -0.14(-0.94%)
Oct 24, 2013 14.59 14.69 14.43 14.45 6,294,205 -0.11(-0.75%)
Oct 23, 2013 14.78 14.78 14.51 14.56 6,714,499 -0.25(-1.71%)
Oct 22, 2013 14.88 14.89 14.68 14.81 4,775,922 -0.08(-0.50%)
Oct 21, 2013 15.02 15.03 14.84 14.88 5,191,651 +0.04(+0.25%)
Oct 18, 2013 14.65 14.89 14.59 14.85 6,790,506 +0.17(+1.15%)
Oct 17, 2013 14.54 14.71 14.54 14.68 5,679,183 +0.03(+0.19%)
Oct 16, 2013 14.56 14.71 14.54 14.65 5,555,922 +0.18(+1.23%)
Oct 15, 2013 14.55 14.63 14.46 14.47 5,556,804 -0.08(-0.52%)
Oct 14, 2013 14.29 14.55 14.29 14.55 4,431,661 +0.22(+1.51%)
Oct 11, 2013 14.23 14.41 14.18 14.33 0 -0.12(-0.81%)
Oct 10, 2013 14.40 14.49 14.29 14.45 5,931,180 +0.15(+1.08%)
Oct 09, 2013 14.61 14.62 14.22 14.29 0 -0.23(-1.55%)
Oct 08, 2013 14.60 14.81 14.41 14.52 7,733,799 -0.12(-0.83%)
Oct 07, 2013 14.58 14.74 14.51 14.64 0 +0.00(+0.00%)
Oct 04, 2013 14.42 14.76 14.39 14.64 6,555,236 +0.20(+1.37%)
Oct 03, 2013 14.60 14.74 14.37 14.44 11,625,741 -0.15(-1.03%)
Oct 02, 2013 14.45 14.65 14.45 14.59 4,303,660 -0.01(-0.06%)
Oct 01, 2013 14.63 14.70 14.52 14.60 6,040,038 -0.01(-0.06%)
Sep 30, 2013 14.48 14.71 14.40 14.61 6,030,754 -0.02(-0.13%)
Sep 27, 2013 14.60 14.72 14.55 14.63 0 -0.08(-0.57%)
Sep 26, 2013 14.80 14.83 14.63 14.71 3,956,642 -0.05(-0.35%)
Sep 25, 2013 14.71 14.87 14.65 14.77 6,206,078 +0.02(+0.16%)
Sep 24, 2013 14.70 14.80 14.61 14.74 6,055,921 +0.06(+0.38%)
Sep 23, 2013 14.82 14.94 14.60 14.69 7,217,911 -0.15(-0.98%)
Sep 20, 2013 15.00 15.09 14.80 14.83 0 -0.12(-0.82%)
Sep 19, 2013 15.09 15.12 14.89 14.95 6,058,521 -0.07(-0.46%)
Sep 18, 2013 14.90 15.06 14.83 15.02 7,135,859 +0.13(+0.88%)
Sep 17, 2013 14.90 15.02 14.84 14.89 0 +0.05(+0.32%)
Sep 16, 2013 14.95 15.06 14.83 14.85 6,271,425 +0.01(+0.06%)
Sep 13, 2013 14.79 14.90 14.69 14.84 0 +0.09(+0.64%)
Sep 12, 2013 14.68 14.93 14.68 14.74 8,088,171 -0.01(-0.06%)
Sep 11, 2013 14.49 14.79 14.39 14.75 10,546,932 +0.24(+1.68%)
Sep 10, 2013 14.31 14.52 14.25 14.51 7,774,375 +0.31(+2.15%)
Sep 09, 2013 14.09 14.21 14.05 14.20 6,532,243 +0.23(+1.65%)
Sep 06, 2013 14.04 14.11 13.87 13.97 0 -0.06(-0.40%)
Sep 05, 2013 13.94 14.09 13.93 14.03 4,625,112 +0.04(+0.27%)
Sep 04, 2013 13.86 14.08 13.84 13.99 5,912,328 +0.13(+0.95%)
Sep 03, 2013 13.89 14.06 13.78 13.86 7,571,367 +0.01(+0.07%)
Aug 30, 2013 13.88 13.92 13.79 13.85 0 -0.02(-0.14%)
Aug 29, 2013 13.85 14.00 13.81 13.87 7,311,153 -0.03(-0.20%)
Aug 28, 2013 13.93 14.03 13.84 13.90 8,458,451 -0.00(-0.03%)
Aug 27, 2013 13.95 14.04 13.85 13.90 7,382,678 -0.18(-1.27%)
Aug 26, 2013 14.06 14.11 14.02 14.08 7,995,448 +0.03(+0.23%)
Aug 23, 2013 14.07 14.18 14.02 14.05 0 +0.00(+0.00%)
Aug 22, 2013 13.96 14.18 13.96 14.05 3,433,375 +0.08(+0.54%)
Aug 21, 2013 13.95 14.13 13.92 13.97 6,960,670 -0.07(-0.47%)
Aug 20, 2013 13.96 14.13 13.95 14.04 6,235,392 +0.07(+0.50%)
Aug 19, 2013 14.11 14.16 13.96 13.97 10,526,976 -0.22(-1.57%)
Aug 16, 2013 14.11 14.39 14.08 14.19 0 +0.06(+0.42%)
Aug 15, 2013 13.89 14.25 13.84 14.13 19,358,986 +0.09(+0.63%)
Aug 14, 2013 13.45 14.13 13.44 14.04 22,166,664 +0.57(+4.23%)
Aug 13, 2013 13.45 13.53 13.36 13.47 5,281,817 +0.05(+0.35%)
Aug 12, 2013 12.99 13.62 12.25 13.43 6,884,701 -0.11(-0.83%)
Aug 09, 2013 13.19 13.74 13.18 13.54 24,247,882 -0.20(-1.42%)
Aug 08, 2013 13.72 13.80 13.56 13.73 8,934,455 +0.09(+0.68%)
Aug 07, 2013 13.58 13.78 13.57 13.64 6,538,644 -0.01(-0.07%)
Aug 06, 2013 13.87 13.89 13.62 13.65 5,483,113 -0.21(-1.48%)
Aug 05, 2013 13.75 13.90 13.68 13.86 4,955,047 +0.07(+0.47%)
Aug 02, 2013 13.65 13.82 13.56 13.79 5,608,943 +0.11(+0.82%)
Aug 01, 2013 13.54 13.71 13.38 13.68 7,428,567 +0.19(+1.42%)
Jul 31, 2013 13.40 13.62 13.39 13.49 0 +0.02(+0.17%)
Jul 30, 2013 13.29 13.64 13.28 13.46 0 +0.22(+1.69%)
Jul 29, 2013 13.24 13.41 13.20 13.24 0 -0.03(-0.21%)
Jul 26, 2013 13.16 13.34 13.16 13.27 0 -0.06(-0.42%)
Jul 25, 2013 13.27 13.50 13.17 13.32 0 +0.05(+0.35%)
Jul 24, 2013 13.40 13.44 13.26 13.28 0 +0.00(+0.00%)
Jul 23, 2013 13.46 13.46 13.25 13.28 0 -0.02(-0.14%)
Jul 22, 2013 13.35 13.53 13.24 13.30 7,823,160 -0.01(-0.07%)
Jul 19, 2013 13.51 13.58 13.16 13.30 12,857,711 -0.29(-2.13%)
Jul 18, 2013 13.63 13.68 13.42 13.59 9,216,316 -0.05(-0.38%)
Jul 17, 2013 13.73 13.77 13.61 13.65 4,011,970 -0.08(-0.58%)
Jul 16, 2013 13.71 13.80 13.64 13.73 0 +0.07(+0.55%)
Jul 15, 2013 13.71 13.71 13.44 13.65 5,386,966 -0.03(-0.20%)
Jul 12, 2013 13.64 13.81 13.59 13.68 0 +0.01(+0.07%)
Jul 11, 2013 13.56 13.69 13.53 13.67 0 +0.19(+1.39%)
Jul 10, 2013 13.30 13.52 13.27 13.48 0 +0.18(+1.33%)
Jul 09, 2013 13.27 13.39 13.23 13.31 0 +0.07(+0.54%)
Jul 08, 2013 13.34 13.41 13.16 13.23 0 -0.07(-0.53%)
Jul 05, 2013 13.24 13.33 13.15 13.30 0 +0.10(+0.78%)
Jul 03, 2013 13.05 13.36 13.05 13.20 0 +0.04(+0.28%)
Jul 02, 2013 13.10 13.36 13.04 13.16 0 -0.01(-0.07%)
Jul 01, 2013 13.21 13.24 13.09 13.17 0 +0.06(+0.43%)
Jun 28, 2013 13.09 13.25 12.92 13.12 11,546,459 +0.03(+0.21%)
Jun 27, 2013 13.25 13.27 12.95 13.09 0 -0.12(-0.92%)
Jun 26, 2013 13.44 13.45 13.16 13.21 15,512,199 -0.07(-0.56%)
Jun 25, 2013 13.33 13.36 13.15 13.29 0 +0.09(+0.71%)
Jun 24, 2013 13.28 13.45 13.18 13.19 0 -0.28(-2.05%)
Jun 21, 2013 13.57 13.61 13.25 13.47 19,111,350 -0.02(-0.17%)
Jun 20, 2013 13.75 13.77 13.39 13.49 0 -0.37(-2.70%)
Jun 19, 2013 13.58 14.46 13.53 13.87 0 +0.41(+3.06%)
Jun 18, 2013 13.60 13.75 13.34 13.45 13,024,431 -0.08(-0.62%)
Jun 17, 2013 13.51 13.66 13.44 13.54 0 +0.13(+0.98%)
Jun 14, 2013 13.47 13.49 13.31 13.41 0 -0.02(-0.14%)
Jun 13, 2013 13.08 13.49 13.07 13.43 6,321,170 +0.30(+2.28%)
Jun 12, 2013 13.30 13.41 13.05 13.13 8,363,759 -0.11(-0.85%)
Jun 11, 2013 13.31 13.50 13.24 13.24 7,928,924 -0.25(-1.87%)
Jun 10, 2013 13.46 13.58 13.39 13.49 5,997,451 -0.00(-0.03%)
Jun 07, 2013 13.41 13.59 13.35 13.50 0 +0.18(+1.37%)
Jun 06, 2013 13.23 13.42 13.22 13.31 9,125,223 +0.08(+0.64%)
Jun 05, 2013 13.50 13.60 13.19 13.23 0 -0.29(-2.14%)
Jun 04, 2013 13.59 13.83 13.44 13.52 0 +0.02(+0.14%)
Jun 03, 2013 13.54 13.64 13.22 13.50 11,892,444 -0.02(-0.14%)
May 31, 2013 13.59 13.79 13.52 13.52 15,452,508 -0.15(-1.09%)
May 30, 2013 13.47 13.80 13.44 13.67 0 +0.18(+1.32%)
May 29, 2013 13.49 13.58 13.44 13.49 8,964,808 -0.08(-0.62%)
May 28, 2013 13.69 13.73 13.45 13.58 7,473,072 -0.01(-0.07%)
May 24, 2013 13.59 13.71 13.44 13.59 0 -0.08(-0.62%)
May 23, 2013 13.30 13.71 13.26 13.67 10,539,017 +0.21(+1.60%)
May 22, 2013 14.00 14.00 13.40 13.45 12,853,991 -0.49(-3.49%)
May 21, 2013 13.88 14.00 13.71 13.94 9,573,172 +0.14(+1.05%)
May 20, 2013 13.77 13.85 13.72 13.80 0 -0.03(-0.20%)
May 17, 2013 13.67 13.92 13.56 13.82 0 +0.22(+1.64%)
May 16, 2013 13.65 13.79 13.55 13.60 8,292,748 -0.06(-0.44%)
May 15, 2013 13.37 13.71 13.37 13.66 0 +0.42(+3.20%)
May 13, 2013 13.42 13.48 13.18 13.24 7,793,762 -0.28(-2.06%)
May 10, 2013 13.20 13.57 13.20 13.52 0 +0.59(+4.53%)
May 09, 2013 12.69 12.99 12.67 12.93 15,220,243 +0.01(+0.08%)
May 08, 2013 12.71 13.00 12.66 12.92 8,980,812 +0.23(+1.82%)
May 07, 2013 12.86 12.88 12.57 12.69 0 -0.17(-1.30%)
May 06, 2013 12.89 12.96 12.78 12.86 0 -0.04(-0.29%)
May 03, 2013 12.92 12.99 12.84 12.89 0 +0.06(+0.43%)
May 02, 2013 12.68 12.88 12.61 12.84 8,699,222 +0.15(+1.17%)
May 01, 2013 12.80 12.88 12.65 12.69 0 -0.11(-0.87%)
Apr 30, 2013 12.64 12.80 12.56 12.80 7,441,288 +0.19(+1.47%)
Apr 29, 2013 12.48 12.66 12.43 12.62 7,252,642 +0.15(+1.19%)
Apr 26, 2013 12.50 12.52 12.45 12.47 8,722,659 -0.06(-0.45%)
Apr 25, 2013 12.48 12.55 12.37 12.52 0 +0.10(+0.82%)
Apr 24, 2013 12.05 12.52 12.04 12.42 0 +0.41(+3.41%)
Apr 23, 2013 11.81 12.13 11.79 12.01 10,137,076 +0.31(+2.62%)
Apr 22, 2013 11.68 11.81 11.58 11.70 6,603,893 +0.02(+0.16%)
Apr 19, 2013 11.65 11.72 11.50 11.69 8,149,230 +0.03(+0.24%)
Apr 18, 2013 11.92 11.99 11.66 11.66 10,825,580 -0.23(-1.92%)
Apr 17, 2013 11.95 12.07 11.82 11.89 14,332,321 -0.16(-1.35%)
Apr 16, 2013 12.03 12.13 11.96 12.05 12,608,390 +0.13(+1.09%)
Apr 15, 2013 12.13 12.17 11.84 11.92 11,575,109 -0.25(-2.06%)
Apr 12, 2013 11.93 12.30 11.82 12.17 20,722,690 +0.30(+2.51%)
Apr 11, 2013 11.76 11.95 11.43 11.87 26,064,872 -0.06(-0.47%)
Apr 10, 2013 11.75 11.95 11.72 11.93 10,345,186 +0.19(+1.58%)
Apr 09, 2013 11.56 11.82 11.48 11.74 10,234,838 +0.19(+1.61%)
Apr 08, 2013 11.59 11.59 11.34 11.56 8,784,674 -0.03(-0.24%)
Apr 05, 2013 11.22 11.58 11.19 11.58 14,827,409 +0.20(+1.76%)
Apr 04, 2013 11.24 11.43 11.20 11.38 7,924,571 +0.11(+0.98%)
Apr 03, 2013 11.40 11.46 11.19 11.27 9,480,170 -0.14(-1.21%)
Apr 02, 2013 11.55 11.57 11.34 11.41 9,991,246 -0.13(-1.09%)
Apr 01, 2013 11.90 11.90 11.45 11.54 11,908,759 -0.39(-3.27%)
Mar 28, 2013 11.73 11.94 11.65 11.93 9,392,888 +0.17(+1.42%)
Mar 27, 2013 11.57 11.82 11.55 11.76 6,855,815 +0.14(+1.20%)
Mar 26, 2013 11.56 11.63 11.52 11.62 6,253,618 +0.08(+0.73%)
Mar 25, 2013 11.67 11.68 11.45 11.54 9,737,193 -0.07(-0.56%)
Mar 22, 2013 11.58 11.65 11.54 11.60 6,251,846 +0.06(+0.48%)
Mar 21, 2013 11.67 11.69 11.53 11.55 9,117,425 -0.19(-1.58%)
Mar 20, 2013 11.70 11.77 11.60 11.73 9,159,323 +0.14(+1.20%)
Mar 19, 2013 11.68 11.73 11.51 11.59 9,540,456 -0.07(-0.64%)
Mar 18, 2013 11.68 11.78 11.58 11.67 8,022,398 -0.08(-0.71%)
Mar 15, 2013 11.85 11.85 11.70 11.75 9,568,207 -0.10(-0.86%)
Mar 14, 2013 11.92 11.95 11.78 11.85 10,308,006 +0.01(+0.08%)
Mar 13, 2013 11.84 12.04 11.73 11.84 13,065,534 +0.00(+0.00%)
Mar 12, 2013 11.79 11.88 11.68 11.84 8,359,423 +0.04(+0.36%)
Mar 11, 2013 11.80 11.85 11.70 11.80 8,060,957 -0.12(-0.98%)
Mar 08, 2013 11.89 11.97 11.83 11.92 6,628,594 +0.06(+0.47%)
Mar 07, 2013 11.95 12.08 11.79 11.86 8,466,405 -0.03(-0.23%)
Mar 06, 2013 11.97 12.09 11.83 11.89 9,222,232 -0.01(-0.08%)
Mar 05, 2013 11.83 11.92 11.77 11.90 9,845,401 +0.13(+1.15%)
Mar 04, 2013 11.73 11.88 11.64 11.76 9,511,308 -0.05(-0.43%)
Mar 01, 2013 11.69 11.85 11.58 11.82 10,471,818 +0.05(+0.40%)
Feb 28, 2013 11.81 11.95 11.69 11.77 15,904,045 +0.06(+0.48%)
Feb 27, 2013 11.50 11.80 11.47 11.71 12,827,173 +0.21(+1.86%)
Feb 26, 2013 11.39 11.56 11.35 11.50 13,110,182 +0.13(+1.19%)
Feb 25, 2013 11.60 11.69 11.35 11.36 17,437,076 -0.20(-1.76%)
Feb 22, 2013 11.43 11.58 11.36 11.57 10,015,299 +0.21(+1.87%)
Feb 21, 2013 11.42 11.55 11.33 11.36 15,704,411 -0.08(-0.73%)
Feb 20, 2013 11.64 11.83 11.40 11.44 19,292,346 -0.16(-1.39%)
Feb 19, 2013 11.77 11.78 11.53 11.60 11,730,819 -0.16(-1.38%)
Feb 15, 2013 11.73 11.82 11.50 11.76 19,856,930 +0.00(+0.01%)
Feb 14, 2013 11.27 11.77 11.13 11.76 23,864,140 +0.33(+2.91%)
Feb 13, 2013 11.49 11.70 11.39 11.43 23,120,314 -0.06(-0.48%)
Feb 12, 2013 11.45 11.61 11.44 11.48 7,516,689 -0.07(-0.64%)
Feb 11, 2013 11.52 11.67 11.41 11.56 11,047,859 +0.13(+1.13%)
Feb 08, 2013 11.43 11.52 11.36 11.43 8,313,505 +0.07(+0.65%)
Feb 07, 2013 11.36 11.46 11.24 11.36 11,905,298 -0.05(-0.41%)
Feb 06, 2013 11.22 11.49 11.15 11.40 14,359,120 +0.17(+1.48%)
Feb 04, 2013 11.36 11.60 11.23 11.24 13,846,592 -0.19(-1.70%)
Feb 01, 2013 11.42 11.47 11.33 11.43 7,814,927 +0.10(+0.90%)
Jan 31, 2013 11.38 11.51 11.25 11.33 12,731,798 -0.06(-0.49%)
Jan 30, 2013 11.41 11.57 11.34 11.38 7,781,478 -0.02(-0.16%)
Jan 29, 2013 11.60 11.63 11.36 11.40 10,521,913 -0.25(-2.14%)
Jan 28, 2013 11.52 11.72 11.49 11.65 11,431,544 +0.18(+1.61%)
Jan 25, 2013 11.28 11.48 11.23 11.47 10,658,506 +0.20(+1.81%)
Jan 24, 2013 11.17 11.31 11.12 11.26 10,741,296 +0.06(+0.50%)
Jan 23, 2013 11.23 11.24 11.09 11.21 11,412,676 +0.02(+0.16%)
Jan 22, 2013 11.24 11.34 11.13 11.19 8,339,744 -0.06(-0.49%)
Jan 18, 2013 11.32 11.32 11.11 11.24 10,744,739 -0.07(-0.65%)
Jan 17, 2013 11.21 11.36 11.18 11.32 15,713,294 +0.15(+1.32%)
Jan 16, 2013 11.05 11.26 11.05 11.17 9,128,543 +0.10(+0.92%)
Jan 15, 2013 11.22 11.22 11.00 11.07 10,169,554 -0.20(-1.80%)
Jan 14, 2013 11.36 11.36 11.14 11.27 8,271,025 -0.01(-0.08%)
Jan 11, 2013 11.35 11.36 11.17 11.28 13,885,187 -0.02(-0.16%)
Jan 10, 2013 11.38 11.44 11.24 11.30 13,701,040 +0.02(+0.16%)
Jan 09, 2013 11.63 11.69 11.21 11.28 18,805,534 -0.26(-2.25%)
Jan 08, 2013 11.83 11.86 11.46 11.54 12,614,933 -0.26(-2.18%)
Jan 07, 2013 12.14 12.18 11.72 11.80 16,524,936 -0.35(-2.89%)
Jan 04, 2013 11.78 12.19 11.74 12.15 14,206,975 +0.39(+3.30%)
Jan 03, 2013 11.75 11.89 11.62 11.76 8,087,178 +0.01(+0.08%)
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.