Skip to main content

NVIDIA Corp (NQ: NVDA )

175.44 -1.62 (-0.91%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.665 4.670 4.607 4.617 30,549,368 -0.06(-1.18%)
Apr 29, 2014 4.680 4.689 4.620 4.673 17,102,676 +0.01(+0.21%)
Apr 28, 2014 4.720 4.745 4.605 4.662 22,673,608 -0.02(-0.43%)
Apr 25, 2014 4.805 4.850 4.675 4.683 31,360,048 -0.13(-2.75%)
Apr 24, 2014 4.805 4.865 4.805 4.815 39,134,064 +0.04(+0.89%)
Apr 23, 2014 4.725 4.785 4.718 4.772 26,083,508 +0.05(+1.17%)
Apr 22, 2014 4.685 4.747 4.660 4.718 25,458,792 +0.04(+0.86%)
Apr 21, 2014 4.643 4.690 4.612 4.678 11,700,340 +0.04(+0.81%)
Apr 17, 2014 4.605 4.640 4.640 4.640 15,353,200 +0.02(+0.38%)
Apr 16, 2014 4.635 4.640 4.564 4.622 23,438,800 +0.01(+0.22%)
Apr 15, 2014 4.585 4.638 4.540 4.612 30,435,148 +0.03(+0.71%)
Apr 14, 2014 4.560 4.598 4.530 4.580 29,015,992 +0.05(+1.10%)
Apr 11, 2014 4.560 4.630 4.470 4.530 35,311,164 -0.06(-1.41%)
Apr 10, 2014 4.690 4.755 4.580 4.595 37,103,436 -0.12(-2.44%)
Apr 09, 2014 4.737 4.777 4.673 4.710 42,164,624 -0.00(-0.11%)
Apr 08, 2014 4.553 4.728 4.545 4.715 46,931,312 +0.16(+3.57%)
Apr 07, 2014 4.540 4.640 4.515 4.553 42,750,728 +0.02(+0.33%)
Apr 04, 2014 4.707 4.735 4.516 4.537 36,803,304 -0.15(-3.10%)
Apr 03, 2014 4.643 4.796 4.640 4.683 59,915,220 +0.05(+1.08%)
Apr 02, 2014 4.662 4.673 4.612 4.633 23,984,496 -0.03(-0.64%)
Apr 01, 2014 4.620 4.718 4.565 4.662 65,565,404 +0.18(+4.13%)
Mar 31, 2014 4.482 4.522 4.451 4.478 27,340,232 +0.00(+0.06%)
Mar 28, 2014 4.440 4.503 4.428 4.475 39,882,948 +0.03(+0.62%)
Mar 27, 2014 4.497 4.535 4.396 4.447 53,800,776 -0.06(-1.33%)
Mar 26, 2014 4.655 4.742 4.468 4.508 55,705,640 -0.10(-2.28%)
Mar 25, 2014 4.662 4.668 4.577 4.612 30,406,204 +0.00(+0.00%)
Mar 24, 2014 4.638 4.675 4.545 4.612 30,608,632 -0.02(-0.49%)
Mar 21, 2014 4.683 4.720 4.615 4.635 56,611,704 -0.01(-0.16%)
Mar 20, 2014 4.615 4.683 4.595 4.643 19,158,588 +0.00(+0.08%)
Mar 19, 2014 4.595 4.728 4.582 4.639 36,616,436 +0.08(+1.73%)
Mar 18, 2014 4.473 4.590 4.452 4.560 29,366,304 +0.10(+2.36%)
Mar 17, 2014 4.468 4.500 4.450 4.455 29,948,812 +0.00(+0.00%)
Mar 14, 2014 4.390 4.495 4.390 4.455 46,004,604 +0.02(+0.45%)
Mar 13, 2014 4.590 4.607 4.412 4.435 38,517,212 -0.15(-3.17%)
Mar 12, 2014 4.545 4.607 4.527 4.580 23,937,412 +0.01(+0.27%)
Mar 11, 2014 4.545 4.607 4.530 4.567 29,721,028 +0.04(+1.00%)
Mar 10, 2014 4.575 4.595 4.503 4.522 30,087,396 -0.07(-1.47%)
Mar 07, 2014 4.615 4.622 4.554 4.590 26,845,524 -0.00(-0.11%)
Mar 06, 2014 4.668 4.692 4.588 4.595 29,013,252 -0.07(-1.39%)
Mar 05, 2014 4.615 4.662 4.595 4.660 24,090,632 +0.04(+0.87%)
Mar 04, 2014 4.595 4.650 4.588 4.620 26,034,216 +0.05(+1.04%)
Mar 03, 2014 4.492 4.572 4.452 4.572 37,594,692 -0.02(-0.49%)
Feb 28, 2014 4.600 4.645 4.530 4.595 32,169,072 -0.03(-0.65%)
Feb 27, 2014 4.678 4.725 4.612 4.625 38,877,120 -0.05(-1.12%)
Feb 26, 2014 4.675 4.745 4.662 4.678 36,051,504 -0.01(-0.16%)
Feb 25, 2014 4.700 4.720 4.635 4.685 24,222,744 -0.04(-0.90%)
Feb 24, 2014 4.657 4.763 4.629 4.728 40,311,092 +0.07(+1.45%)
Feb 21, 2014 4.688 4.747 4.630 4.660 45,105,304 -0.04(-0.75%)
Feb 20, 2014 4.545 4.704 4.537 4.695 39,794,884 +0.16(+3.53%)
Feb 19, 2014 4.475 4.575 4.455 4.535 45,032,556 +0.06(+1.34%)
Feb 18, 2014 4.480 4.495 4.438 4.475 42,894,220 -0.00(-0.06%)
Feb 14, 2014 4.300 4.478 4.478 4.478 81,753,600 +0.14(+3.17%)
Feb 13, 2014 4.312 4.365 4.237 4.340 90,283,616 +0.16(+3.70%)
Feb 12, 2014 4.075 4.147 4.075 4.185 73,922,064 +0.12(+3.02%)
Feb 11, 2014 4.003 4.072 3.983 4.062 23,536,752 +0.08(+2.07%)
Feb 10, 2014 3.962 4.032 3.959 3.980 32,428,640 +0.01(+0.32%)
Feb 07, 2014 3.920 3.973 3.885 3.967 15,736,624 +0.06(+1.47%)
Feb 06, 2014 3.865 3.920 3.860 3.910 16,772,412 +0.05(+1.30%)
Feb 05, 2014 3.868 3.880 3.830 3.860 21,452,916 -0.04(-0.90%)
Feb 04, 2014 3.870 3.902 3.850 3.895 28,069,348 +0.02(+0.58%)
Feb 03, 2014 3.953 3.958 3.857 3.873 43,104,772 -0.05(-1.34%)
Jan 31, 2014 3.875 3.947 3.873 3.925 33,534,640 -0.01(-0.13%)
Jan 30, 2014 3.888 3.938 3.875 3.930 20,246,996 +0.06(+1.68%)
Jan 29, 2014 3.888 3.910 3.862 3.865 16,266,020 -0.04(-0.96%)
Jan 28, 2014 3.857 3.905 3.842 3.902 16,799,404 +0.04(+0.97%)
Jan 27, 2014 3.890 3.945 3.842 3.865 23,381,000 -0.02(-0.64%)
Jan 24, 2014 3.960 3.975 3.890 3.890 24,824,748 -0.10(-2.57%)
Jan 23, 2014 3.995 4.037 3.962 3.993 18,502,688 -0.02(-0.37%)
Jan 22, 2014 4.020 4.025 3.960 4.008 33,793,980 -0.00(-0.12%)
Jan 21, 2014 4.003 4.037 3.970 4.013 24,599,664 +0.02(+0.38%)
Jan 17, 2014 4.015 3.998 3.998 3.998 34,040,000 -0.02(-0.44%)
Jan 16, 2014 4.003 4.022 3.985 4.015 22,062,536 +0.01(+0.31%)
Jan 15, 2014 3.960 4.016 3.960 4.003 17,500,528 +0.04(+1.07%)
Jan 14, 2014 3.860 3.967 3.842 3.960 24,182,248 +0.12(+3.13%)
Jan 13, 2014 3.933 3.956 3.833 3.840 24,333,044 -0.09(-2.35%)
Jan 10, 2014 3.950 3.978 3.897 3.933 21,849,336 -0.00(-0.13%)
Jan 09, 2014 4.027 4.035 3.925 3.938 29,216,696 -0.15(-3.73%)
Jan 08, 2014 4.050 4.110 4.035 4.090 30,825,804 +0.05(+1.36%)
Jan 07, 2014 4.010 4.050 3.981 4.035 33,313,972 +0.06(+1.64%)
Jan 06, 2014 3.958 4.000 3.920 3.970 40,934,476 +0.05(+1.34%)
Jan 03, 2014 3.973 3.980 3.905 3.917 25,933,152 -0.05(-1.20%)
Jan 02, 2014 3.980 3.995 3.930 3.965 26,002,104 -0.04(-1.00%)
Dec 31, 2013 4.000 4.005 4.005 4.005 23,577,600 +0.01(+0.31%)
Dec 30, 2013 3.942 3.995 3.938 3.993 24,404,988 +0.05(+1.33%)
Dec 27, 2013 3.938 3.947 3.915 3.940 21,097,700 +0.02(+0.57%)
Dec 26, 2013 3.970 3.981 3.908 3.917 16,844,136 -0.04(-0.95%)
Dec 24, 2013 3.967 3.967 3.915 3.955 7,960,136 +0.01(+0.25%)
Dec 23, 2013 3.945 3.978 3.913 3.945 16,782,952 +0.02(+0.61%)
Dec 20, 2013 3.857 3.925 3.842 3.921 38,208,068 +0.08(+1.98%)
Dec 19, 2013 3.825 3.850 3.800 3.845 25,803,460 +0.02(+0.39%)
Dec 18, 2013 3.785 3.837 3.737 3.830 42,623,148 +0.05(+1.39%)
Dec 17, 2013 3.757 3.788 3.725 3.777 27,370,872 +0.02(+0.47%)
Dec 16, 2013 3.766 3.792 3.755 3.760 23,762,012 +0.00(+0.13%)
Dec 13, 2013 3.785 3.812 3.750 3.755 18,459,296 -0.02(-0.60%)
Dec 12, 2013 3.845 3.860 3.770 3.777 25,839,884 -0.08(-1.95%)
Dec 11, 2013 3.897 3.902 3.845 3.853 41,415,580 -0.04(-0.96%)
Dec 10, 2013 3.803 3.908 3.797 3.890 52,426,884 +0.09(+2.33%)
Dec 09, 2013 3.862 3.880 3.795 3.801 38,517,920 -0.07(-1.71%)
Dec 06, 2013 3.973 3.973 3.857 3.868 0 -0.06(-1.46%)
Dec 05, 2013 3.998 3.998 3.920 3.925 0 -0.07(-1.63%)
Dec 04, 2013 3.925 3.998 3.914 3.990 49,317,708 +0.06(+1.40%)
Dec 03, 2013 3.938 3.989 3.915 3.935 29,056,084 -0.00(-0.06%)
Dec 02, 2013 3.885 3.965 3.877 3.938 37,387,392 +0.04(+0.96%)
Nov 29, 2013 3.925 3.935 3.875 3.900 0 -0.02(-0.64%)
Nov 27, 2013 3.908 3.936 3.882 3.925 0 +0.01(+0.38%)
Nov 26, 2013 3.920 3.951 3.894 3.910 75,268,328 +0.03(+0.84%)
Nov 25, 2013 3.795 3.882 3.795 3.877 24,806,460 +0.08(+2.17%)
Nov 22, 2013 3.837 3.837 3.788 3.795 0 -0.04(-0.98%)
Nov 21, 2013 3.808 3.840 3.790 3.833 21,345,040 +0.03(+0.79%)
Nov 20, 2013 3.862 3.873 3.795 3.803 20,477,412 -0.06(-1.49%)
Nov 19, 2013 3.905 3.940 3.855 3.860 0 -0.08(-2.15%)
Nov 18, 2013 3.955 3.990 3.935 3.945 31,694,456 -0.10(-2.41%)
Nov 15, 2013 4.070 4.075 4.003 4.043 0 -0.01(-0.31%)
Nov 14, 2013 4.025 4.079 4.022 4.055 30,782,264 +0.02(+0.43%)
Nov 13, 2013 3.920 4.037 3.913 4.037 33,269,768 +0.11(+2.77%)
Nov 12, 2013 3.940 3.962 3.885 3.929 0 +0.01(+0.16%)
Nov 11, 2013 3.875 3.933 3.868 3.922 29,762,500 +0.03(+0.84%)
Nov 08, 2013 3.750 3.902 3.734 3.890 0 +0.25(+6.98%)
Nov 07, 2013 3.712 3.723 3.630 3.636 54,923,772 -0.09(-2.38%)
Nov 06, 2013 3.700 3.728 3.663 3.725 19,803,968 +0.02(+0.68%)
Nov 05, 2013 3.683 3.716 3.643 3.700 42,220,016 -0.00(-0.13%)
Nov 04, 2013 3.828 3.828 3.697 3.705 41,023,676 -0.11(-2.85%)
Nov 01, 2013 3.817 3.833 3.788 3.814 0 +0.02(+0.43%)
Oct 31, 2013 3.810 3.837 3.790 3.797 29,316,688 -0.01(-0.20%)
Oct 30, 2013 3.820 3.837 3.772 3.805 20,401,452 -0.00(-0.07%)
Oct 29, 2013 3.797 3.815 3.763 3.808 38,789,156 +0.00(+0.13%)
Oct 28, 2013 3.805 3.822 3.750 3.803 37,277,388 -0.01(-0.20%)
Oct 25, 2013 3.868 3.870 3.797 3.810 0 -0.04(-0.94%)
Oct 24, 2013 3.885 3.910 3.841 3.846 23,642,400 -0.03(-0.75%)
Oct 23, 2013 3.935 3.935 3.862 3.875 25,221,116 -0.07(-1.71%)
Oct 22, 2013 3.962 3.965 3.908 3.942 17,939,400 -0.02(-0.50%)
Oct 21, 2013 4.000 4.003 3.950 3.962 19,500,968 +0.01(+0.25%)
Oct 18, 2013 3.900 3.965 3.885 3.953 25,506,612 +0.04(+1.15%)
Oct 17, 2013 3.870 3.917 3.870 3.908 21,332,244 +0.01(+0.19%)
Oct 16, 2013 3.875 3.915 3.870 3.900 20,869,248 +0.05(+1.23%)
Oct 15, 2013 3.873 3.895 3.850 3.853 20,872,560 -0.02(-0.52%)
Oct 14, 2013 3.805 3.873 3.805 3.873 16,646,280 +0.06(+1.51%)
Oct 11, 2013 3.788 3.835 3.775 3.815 0 -0.03(-0.81%)
Oct 10, 2013 3.833 3.857 3.805 3.846 22,278,800 +0.04(+1.08%)
Oct 09, 2013 3.890 3.893 3.785 3.805 0 -0.06(-1.55%)
Oct 08, 2013 3.888 3.942 3.835 3.865 29,049,828 -0.03(-0.83%)
Oct 07, 2013 3.882 3.925 3.862 3.897 0 +0.00(+0.00%)
Oct 04, 2013 3.840 3.930 3.830 3.897 24,622,888 +0.05(+1.37%)
Oct 03, 2013 3.888 3.923 3.826 3.845 43,668,804 -0.04(-1.03%)
Oct 02, 2013 3.848 3.900 3.848 3.885 16,165,480 -0.00(-0.06%)
Oct 01, 2013 3.895 3.914 3.866 3.888 22,687,692 -0.00(-0.06%)
Sep 30, 2013 3.855 3.917 3.833 3.890 22,652,820 -0.00(-0.13%)
Sep 27, 2013 3.888 3.920 3.873 3.895 0 -0.02(-0.57%)
Sep 26, 2013 3.940 3.947 3.895 3.917 14,862,008 -0.01(-0.35%)
Sep 25, 2013 3.917 3.960 3.900 3.931 23,311,376 +0.01(+0.16%)
Sep 24, 2013 3.913 3.940 3.890 3.925 22,747,352 +0.01(+0.38%)
Sep 23, 2013 3.945 3.978 3.888 3.910 27,112,040 -0.04(-0.98%)
Sep 20, 2013 3.993 4.017 3.940 3.949 0 -0.03(-0.82%)
Sep 19, 2013 4.018 4.025 3.965 3.981 22,757,120 -0.02(-0.46%)
Sep 18, 2013 3.967 4.010 3.947 4.000 26,803,836 +0.03(+0.88%)
Sep 17, 2013 3.967 3.998 3.950 3.965 0 +0.01(+0.32%)
Sep 16, 2013 3.980 4.010 3.947 3.953 23,556,832 +0.00(+0.06%)
Sep 13, 2013 3.938 3.967 3.910 3.950 0 +0.03(+0.64%)
Sep 12, 2013 3.908 3.975 3.908 3.925 30,380,924 -0.00(-0.06%)
Sep 11, 2013 3.857 3.938 3.831 3.928 39,616,564 +0.07(+1.68%)
Sep 10, 2013 3.810 3.865 3.792 3.862 29,202,240 +0.08(+2.15%)
Sep 09, 2013 3.750 3.783 3.740 3.781 24,536,520 +0.06(+1.65%)
Sep 06, 2013 3.737 3.757 3.691 3.720 0 -0.01(-0.40%)
Sep 05, 2013 3.710 3.750 3.708 3.735 17,372,924 +0.01(+0.27%)
Sep 04, 2013 3.690 3.748 3.685 3.725 22,207,988 +0.04(+0.95%)
Sep 03, 2013 3.697 3.743 3.667 3.690 28,439,696 +0.00(+0.07%)
Aug 30, 2013 3.695 3.705 3.670 3.688 0 -0.00(-0.14%)
Aug 29, 2013 3.688 3.728 3.678 3.692 27,462,276 -0.01(-0.20%)
Aug 28, 2013 3.708 3.735 3.685 3.700 31,771,776 -0.00(-0.03%)
Aug 27, 2013 3.712 3.737 3.688 3.701 27,730,940 -0.05(-1.27%)
Aug 26, 2013 3.743 3.757 3.732 3.749 30,032,636 +0.01(+0.23%)
Aug 23, 2013 3.745 3.775 3.732 3.740 0 +0.00(+0.00%)
Aug 22, 2013 3.717 3.775 3.717 3.740 12,896,504 +0.02(+0.54%)
Aug 21, 2013 3.715 3.763 3.705 3.720 26,145,788 -0.02(-0.47%)
Aug 20, 2013 3.717 3.763 3.712 3.737 23,421,484 +0.00(+0.00%)
Aug 19, 2013 3.775 3.788 3.735 3.737 39,343,228 -0.06(-1.57%)
Aug 16, 2013 3.775 3.850 3.768 3.797 0 +0.02(+0.42%)
Aug 15, 2013 3.717 3.812 3.703 3.781 72,351,736 +0.02(+0.63%)
Aug 14, 2013 3.598 3.780 3.595 3.757 82,845,072 +0.15(+4.23%)
Aug 13, 2013 3.598 3.620 3.575 3.605 19,740,116 +0.01(+0.35%)
Aug 12, 2013 3.475 3.645 3.277 3.592 25,730,692 -0.03(-0.83%)
Aug 09, 2013 3.530 3.678 3.527 3.623 90,623,360 -0.05(-1.42%)
Aug 08, 2013 3.670 3.691 3.627 3.675 33,391,384 +0.02(+0.68%)
Aug 07, 2013 3.632 3.688 3.630 3.650 24,437,348 -0.00(-0.07%)
Aug 06, 2013 3.710 3.717 3.645 3.652 20,492,436 -0.06(-1.48%)
Aug 05, 2013 3.680 3.720 3.661 3.708 18,518,856 +0.02(+0.47%)
Aug 02, 2013 3.652 3.697 3.627 3.690 20,962,708 +0.03(+0.82%)
Aug 01, 2013 3.623 3.667 3.580 3.660 27,763,320 +0.05(+1.42%)
Jul 31, 2013 3.585 3.645 3.583 3.609 0 +0.01(+0.17%)
Jul 30, 2013 3.555 3.650 3.553 3.603 0 +0.06(+1.69%)
Jul 29, 2013 3.542 3.587 3.533 3.542 0 -0.01(-0.21%)
Jul 26, 2013 3.522 3.570 3.522 3.550 0 -0.02(-0.42%)
Jul 25, 2013 3.550 3.611 3.525 3.565 0 +0.01(+0.35%)
Jul 24, 2013 3.585 3.595 3.547 3.553 0 +0.00(+0.00%)
Jul 23, 2013 3.603 3.603 3.545 3.553 0 -0.00(-0.14%)
Jul 22, 2013 3.572 3.620 3.542 3.558 29,238,060 -0.00(-0.07%)
Jul 19, 2013 3.615 3.632 3.522 3.560 48,054,052 -0.08(-2.13%)
Jul 18, 2013 3.647 3.660 3.590 3.638 34,444,804 -0.01(-0.38%)
Jul 17, 2013 3.672 3.685 3.643 3.651 14,994,228 -0.02(-0.58%)
Jul 16, 2013 3.667 3.692 3.649 3.672 0 +0.02(+0.55%)
Jul 15, 2013 3.667 3.667 3.595 3.652 20,133,096 -0.01(-0.20%)
Jul 12, 2013 3.650 3.695 3.638 3.660 0 +0.00(+0.07%)
Jul 11, 2013 3.627 3.663 3.620 3.658 0 +0.05(+1.39%)
Jul 10, 2013 3.560 3.618 3.550 3.607 0 +0.05(+1.33%)
Jul 09, 2013 3.550 3.582 3.540 3.560 0 +0.02(+0.54%)
Jul 08, 2013 3.570 3.587 3.522 3.541 0 -0.02(-0.53%)
Jul 05, 2013 3.542 3.567 3.519 3.560 0 +0.03(+0.78%)
Jul 03, 2013 3.493 3.575 3.493 3.533 0 +0.01(+0.28%)
Jul 02, 2013 3.505 3.575 3.490 3.522 0 -0.00(-0.07%)
Jul 01, 2013 3.535 3.542 3.504 3.525 0 +0.02(+0.43%)
Jun 28, 2013 3.502 3.545 3.458 3.510 43,153,416 +0.01(+0.21%)
Jun 27, 2013 3.545 3.550 3.465 3.502 0 -0.03(-0.92%)
Jun 26, 2013 3.595 3.599 3.520 3.535 57,974,860 -0.02(-0.56%)
Jun 25, 2013 3.567 3.575 3.518 3.555 0 +0.03(+0.71%)
Jun 24, 2013 3.553 3.598 3.527 3.530 0 -0.07(-2.05%)
Jun 21, 2013 3.630 3.643 3.545 3.604 71,426,224 -0.01(-0.17%)
Jun 20, 2013 3.680 3.685 3.584 3.610 0 -0.10(-2.70%)
Jun 19, 2013 3.632 3.870 3.620 3.710 0 +0.11(+3.06%)
Jun 18, 2013 3.640 3.680 3.570 3.600 48,677,144 -0.02(-0.62%)
Jun 17, 2013 3.615 3.655 3.595 3.623 0 +0.04(+0.98%)
Jun 14, 2013 3.605 3.610 3.562 3.587 0 -0.00(-0.14%)
Jun 13, 2013 3.500 3.610 3.498 3.592 23,624,564 +0.08(+2.28%)
Jun 12, 2013 3.560 3.589 3.493 3.513 31,258,480 -0.03(-0.85%)
Jun 11, 2013 3.562 3.612 3.542 3.542 29,633,340 -0.07(-1.87%)
Jun 10, 2013 3.603 3.632 3.583 3.610 22,414,708 -0.00(-0.03%)
Jun 07, 2013 3.587 3.635 3.572 3.611 0 +0.05(+1.37%)
Jun 06, 2013 3.540 3.590 3.538 3.562 34,104,356 +0.02(+0.64%)
Jun 05, 2013 3.612 3.640 3.530 3.540 0 -0.08(-2.14%)
Jun 04, 2013 3.635 3.700 3.595 3.618 0 +0.01(+0.14%)
Jun 03, 2013 3.623 3.650 3.538 3.612 44,446,488 -0.01(-0.14%)
May 31, 2013 3.638 3.690 3.618 3.618 57,751,772 -0.04(-1.09%)
May 30, 2013 3.605 3.694 3.595 3.658 0 +0.05(+1.32%)
May 29, 2013 3.610 3.633 3.595 3.610 33,504,824 -0.02(-0.62%)
May 28, 2013 3.663 3.672 3.598 3.632 27,929,652 -0.00(-0.07%)
May 24, 2013 3.638 3.667 3.595 3.635 0 -0.02(-0.62%)
May 23, 2013 3.558 3.669 3.547 3.658 39,388,228 +0.06(+1.60%)
May 22, 2013 3.745 3.745 3.585 3.600 48,040,148 -0.13(-3.49%)
May 21, 2013 3.712 3.745 3.669 3.730 35,778,508 +0.02(+0.54%)
May 20, 2013 3.703 3.724 3.690 3.710 0 -0.01(-0.20%)
May 17, 2013 3.675 3.743 3.647 3.717 0 +0.06(+1.64%)
May 16, 2013 3.670 3.708 3.645 3.658 30,836,460 -0.02(-0.44%)
May 15, 2013 3.595 3.688 3.595 3.674 0 +0.11(+3.20%)
May 13, 2013 3.610 3.625 3.545 3.560 28,980,988 -0.07(-2.06%)
May 10, 2013 3.550 3.650 3.550 3.635 0 +0.16(+4.53%)
May 09, 2013 3.413 3.493 3.408 3.478 56,596,244 +0.00(+0.08%)
May 08, 2013 3.417 3.495 3.405 3.475 33,395,012 +0.06(+1.82%)
May 07, 2013 3.458 3.465 3.380 3.413 0 -0.04(-1.30%)
May 06, 2013 3.467 3.486 3.438 3.458 0 -0.01(-0.29%)
May 03, 2013 3.475 3.493 3.453 3.467 0 +0.01(+0.43%)
May 02, 2013 3.410 3.462 3.390 3.453 32,347,924 +0.04(+1.17%)
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.