Skip to main content

NVIDIA Corp (NQ: NVDA )

115.16 -0.43 (-0.37%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 0.4571 0.4641 0.4571 0.4628 180,263,936 +0.00(+0.87%)
Jun 27, 2014 0.4578 0.4616 0.4551 0.4588 303,256,704 +0.00(+0.11%)
Jun 26, 2014 0.4646 0.4648 0.4568 0.4583 257,276,784 -0.01(-1.34%)
Jun 25, 2014 0.4611 0.4648 0.4568 0.4646 214,951,216 +0.00(+1.03%)
Jun 24, 2014 0.4663 0.4701 0.4578 0.4598 275,893,568 -0.01(-1.55%)
Jun 23, 2014 0.4663 0.4673 0.4608 0.4671 414,560,448 -0.01(-1.16%)
Jun 20, 2014 0.4791 0.4807 0.4688 0.4726 353,654,848 -0.01(-1.09%)
Jun 19, 2014 0.4801 0.4826 0.4743 0.4778 475,274,304 -0.01(-2.31%)
Jun 18, 2014 0.4883 0.4913 0.4838 0.4890 215,845,616 -0.00(-0.10%)
Jun 17, 2014 0.4868 0.4915 0.4843 0.4895 157,820,944 +0.00(+0.67%)
Jun 16, 2014 0.4856 0.4895 0.4821 0.4863 198,865,360 -0.00(-0.31%)
Jun 13, 2014 0.4923 0.4925 0.4831 0.4878 228,179,344 +0.00(+0.10%)
Jun 12, 2014 0.4843 0.4895 0.4801 0.4873 337,393,280 +0.00(+0.62%)
Jun 11, 2014 0.4763 0.4854 0.4763 0.4843 266,313,152 +0.01(+1.31%)
Jun 10, 2014 0.4738 0.4803 0.4718 0.4781 217,724,000 +0.00(+0.63%)
Jun 06, 2014 0.4756 0.4792 0.4738 0.4751 161,282,672 +0.00(+0.37%)
Jun 05, 2014 0.4721 0.4748 0.4693 0.4733 188,739,440 +0.00(+0.42%)
Jun 04, 2014 0.4696 0.4748 0.4693 0.4713 161,137,312 +0.00(+0.11%)
Jun 03, 2014 0.4738 0.4743 0.4646 0.4708 242,698,704 -0.00(-0.42%)
Jun 02, 2014 0.4758 0.4788 0.4688 0.4728 181,646,752 -0.00(-0.32%)
May 30, 2014 0.4731 0.4756 0.4706 0.4743 239,460,848 +0.00(+0.26%)
May 29, 2014 0.4736 0.4776 0.4721 0.4731 172,033,328 -0.00(-0.16%)
May 28, 2014 0.4716 0.4768 0.4671 0.4738 224,986,800 +0.00(+0.85%)
May 27, 2014 0.4643 0.4698 0.4628 0.4698 209,912,048 +0.01(+1.78%)
May 23, 2014 0.4598 0.4616 0.4616 0.4616 182,919,024 +0.00(+0.89%)
May 22, 2014 0.4543 0.4598 0.4543 0.4575 92,417,688 +0.00(+0.48%)
May 21, 2014 0.4571 0.4610 0.4525 0.4553 216,775,920 +0.00(+0.00%)
May 20, 2014 0.4608 0.4621 0.4531 0.4553 255,914,304 -0.01(-1.61%)
May 19, 2014 0.4530 0.4653 0.4510 0.4628 360,604,800 +0.01(+3.23%)
May 16, 2014 0.4458 0.4515 0.4458 0.4483 284,399,808 -0.00(-0.22%)
May 15, 2014 0.4508 0.4533 0.4448 0.4493 326,027,936 -0.00(-0.55%)
May 14, 2014 0.4565 0.4583 0.4515 0.4518 214,555,744 -0.00(-0.98%)
May 13, 2014 0.4575 0.4650 0.4548 0.4563 221,391,152 -0.01(-1.61%)
May 12, 2014 0.4515 0.4648 0.4513 0.4638 300,046,720 +0.01(+2.94%)
May 09, 2014 0.4478 0.4520 0.4421 0.4506 540,369,216 -0.01(-2.43%)
May 08, 2014 0.4543 0.4690 0.4520 0.4618 432,475,456 +0.01(+1.23%)
May 07, 2014 0.4555 0.4598 0.4510 0.4562 294,290,432 +0.00(+0.14%)
May 06, 2014 0.4695 0.4735 0.4543 0.4555 414,072,864 -0.01(-2.04%)
May 05, 2014 0.4595 0.4685 0.4590 0.4650 239,619,520 +0.00(+1.09%)
May 02, 2014 0.4658 0.4658 0.4573 0.4600 156,618,240 -0.00(-0.75%)
May 01, 2014 0.4680 0.4690 0.4598 0.4635 198,298,064 +0.00(+0.54%)
Apr 30, 2014 0.4658 0.4663 0.4600 0.4610 305,968,640 -0.01(-1.18%)
Apr 29, 2014 0.4673 0.4682 0.4613 0.4665 171,292,656 +0.00(+0.21%)
Apr 28, 2014 0.4713 0.4738 0.4598 0.4655 227,088,592 -0.00(-0.43%)
Apr 25, 2014 0.4798 0.4842 0.4668 0.4675 314,088,032 -0.01(-2.75%)
Apr 24, 2014 0.4798 0.4857 0.4798 0.4808 391,949,056 +0.00(+0.89%)
Apr 23, 2014 0.4718 0.4778 0.4710 0.4765 261,240,608 +0.01(+1.17%)
Apr 22, 2014 0.4678 0.4740 0.4653 0.4710 254,983,728 +0.00(+0.86%)
Apr 21, 2014 0.4635 0.4683 0.4605 0.4670 117,185,312 +0.00(+0.81%)
Apr 17, 2014 0.4598 0.4633 0.4633 0.4633 153,770,704 +0.00(+0.38%)
Apr 16, 2014 0.4628 0.4633 0.4557 0.4615 234,752,416 +0.00(+0.22%)
Apr 15, 2014 0.4578 0.4630 0.4533 0.4605 304,824,672 +0.00(+0.71%)
Apr 14, 2014 0.4553 0.4590 0.4523 0.4573 290,611,040 +0.00(+1.10%)
Apr 11, 2014 0.4553 0.4623 0.4463 0.4523 353,660,640 -0.01(-1.41%)
Apr 10, 2014 0.4683 0.4748 0.4573 0.4588 371,611,232 -0.01(-2.44%)
Apr 09, 2014 0.4730 0.4770 0.4665 0.4703 422,301,792 -0.00(-0.11%)
Apr 08, 2014 0.4545 0.4720 0.4538 0.4708 470,042,784 +0.02(+3.57%)
Apr 07, 2014 0.4533 0.4633 0.4508 0.4545 428,171,936 +0.00(+0.33%)
Apr 04, 2014 0.4700 0.4728 0.4509 0.4530 368,605,216 -0.01(-3.10%)
Apr 03, 2014 0.4635 0.4789 0.4633 0.4675 600,083,712 +0.00(+1.08%)
Apr 02, 2014 0.4655 0.4665 0.4605 0.4625 240,217,856 -0.00(-0.64%)
Apr 01, 2014 0.4613 0.4710 0.4558 0.4655 656,673,408 +0.02(+4.13%)
Mar 31, 2014 0.4476 0.4515 0.4444 0.4471 273,827,392 +0.00(+0.06%)
Mar 28, 2014 0.4433 0.4496 0.4421 0.4468 399,449,536 +0.00(+0.62%)
Mar 27, 2014 0.4491 0.4528 0.4389 0.4441 538,844,224 -0.01(-1.33%)
Mar 26, 2014 0.4648 0.4735 0.4461 0.4501 557,922,496 -0.01(-2.28%)
Mar 25, 2014 0.4655 0.4660 0.4570 0.4605 304,534,784 +0.00(+0.00%)
Mar 24, 2014 0.4630 0.4668 0.4538 0.4605 306,562,208 -0.00(-0.49%)
Mar 21, 2014 0.4675 0.4713 0.4608 0.4628 566,997,184 -0.00(-0.16%)
Mar 20, 2014 0.4608 0.4675 0.4588 0.4635 191,883,744 +0.00(+0.08%)
Mar 19, 2014 0.4588 0.4720 0.4575 0.4632 366,733,632 +0.01(+1.73%)
Mar 18, 2014 0.4466 0.4583 0.4446 0.4553 294,119,616 +0.01(+2.36%)
Mar 17, 2014 0.4461 0.4493 0.4443 0.4448 299,953,728 +0.00(+0.00%)
Mar 14, 2014 0.4383 0.4488 0.4383 0.4448 460,761,280 +0.00(+0.45%)
Mar 13, 2014 0.4583 0.4600 0.4406 0.4428 385,770,944 -0.01(-3.17%)
Mar 12, 2014 0.4538 0.4600 0.4520 0.4573 239,746,288 +0.00(+0.27%)
Mar 11, 2014 0.4538 0.4600 0.4523 0.4560 297,672,352 +0.00(+1.00%)
Mar 10, 2014 0.4568 0.4588 0.4496 0.4515 301,341,728 -0.01(-1.47%)
Mar 07, 2014 0.4608 0.4615 0.4547 0.4583 268,872,608 -0.00(-0.11%)
Mar 06, 2014 0.4660 0.4685 0.4580 0.4588 290,583,584 -0.01(-1.39%)
Mar 05, 2014 0.4608 0.4655 0.4588 0.4653 241,280,864 +0.00(+0.87%)
Mar 04, 2014 0.4588 0.4643 0.4580 0.4613 260,746,928 +0.00(+1.04%)
Mar 03, 2014 0.4486 0.4565 0.4446 0.4565 376,531,424 -0.00(-0.49%)
Feb 28, 2014 0.4593 0.4638 0.4523 0.4588 322,190,848 -0.00(-0.65%)
Feb 27, 2014 0.4670 0.4718 0.4605 0.4618 389,375,648 -0.01(-1.12%)
Feb 26, 2014 0.4668 0.4738 0.4655 0.4670 361,075,552 -0.00(-0.16%)
Feb 25, 2014 0.4693 0.4713 0.4628 0.4678 242,604,032 -0.00(-0.89%)
Feb 24, 2014 0.4650 0.4755 0.4621 0.4720 403,782,976 +0.01(+1.45%)
Feb 21, 2014 0.4680 0.4740 0.4622 0.4652 451,805,024 -0.00(-0.75%)
Feb 20, 2014 0.4537 0.4696 0.4530 0.4687 398,612,288 +0.02(+3.53%)
Feb 19, 2014 0.4468 0.4567 0.4448 0.4527 451,076,320 +0.01(+1.34%)
Feb 18, 2014 0.4473 0.4488 0.4430 0.4468 429,657,312 -0.00(-0.06%)
Feb 14, 2014 0.4293 0.4470 0.4470 0.4470 818,898,944 +0.01(+3.17%)
Feb 13, 2014 0.4305 0.4358 0.4230 0.4333 904,341,312 +0.02(+3.70%)
Feb 12, 2014 0.4068 0.4141 0.4068 0.4178 740,453,056 +0.01(+3.02%)
Feb 11, 2014 0.3996 0.4066 0.3976 0.4056 235,759,904 +0.01(+2.07%)
Feb 10, 2014 0.3956 0.4026 0.3952 0.3973 324,827,040 +0.00(+0.32%)
Feb 07, 2014 0.3913 0.3966 0.3879 0.3961 157,628,592 +0.01(+1.47%)
Feb 06, 2014 0.3859 0.3913 0.3854 0.3903 168,003,744 +0.00(+1.30%)
Feb 05, 2014 0.3861 0.3874 0.3824 0.3854 214,886,816 -0.00(-0.90%)
Feb 04, 2014 0.3864 0.3896 0.3844 0.3889 281,161,440 +0.00(+0.58%)
Feb 03, 2014 0.3946 0.3951 0.3851 0.3866 431,766,336 -0.01(-1.34%)
Jan 31, 2014 0.3869 0.3941 0.3866 0.3918 335,905,472 -0.00(-0.13%)
Jan 30, 2014 0.3881 0.3931 0.3869 0.3923 202,807,504 +0.01(+1.68%)
Jan 29, 2014 0.3881 0.3903 0.3856 0.3859 162,931,376 -0.00(-0.96%)
Jan 28, 2014 0.3851 0.3898 0.3836 0.3896 168,274,112 +0.00(+0.97%)
Jan 27, 2014 0.3884 0.3938 0.3836 0.3859 234,199,792 -0.00(-0.64%)
Jan 24, 2014 0.3953 0.3968 0.3884 0.3884 248,661,344 -0.01(-2.57%)
Jan 23, 2014 0.3988 0.4031 0.3956 0.3986 185,335,344 -0.00(-0.37%)
Jan 22, 2014 0.4013 0.4018 0.3953 0.4001 338,503,200 -0.00(-0.12%)
Jan 21, 2014 0.3996 0.4031 0.3963 0.4006 246,406,752 +0.00(+0.38%)
Jan 17, 2014 0.4008 0.3991 0.3991 0.3991 340,967,488 -0.00(-0.44%)
Jan 16, 2014 0.3996 0.4016 0.3978 0.4008 220,993,168 +0.00(+0.31%)
Jan 15, 2014 0.3953 0.4010 0.3953 0.3996 175,297,040 +0.00(+1.07%)
Jan 14, 2014 0.3854 0.3961 0.3836 0.3953 242,225,632 +0.01(+3.12%)
Jan 13, 2014 0.3926 0.3950 0.3826 0.3834 243,736,112 -0.01(-2.35%)
Jan 10, 2014 0.3943 0.3971 0.3891 0.3926 218,857,616 -0.00(-0.13%)
Jan 09, 2014 0.4021 0.4028 0.3918 0.3931 292,654,048 -0.02(-3.73%)
Jan 08, 2014 0.4043 0.4103 0.4028 0.4083 308,771,936 +0.01(+1.36%)
Jan 07, 2014 0.4003 0.4043 0.3975 0.4028 333,695,104 +0.01(+1.64%)
Jan 06, 2014 0.3951 0.3993 0.3913 0.3963 410,027,200 +0.01(+1.34%)
Jan 03, 2014 0.3966 0.3973 0.3898 0.3911 259,763,856 -0.00(-1.20%)
Jan 02, 2014 0.3973 0.3988 0.3923 0.3958 260,454,528 -0.00(-1.00%)
Dec 31, 2013 0.3993 0.3998 0.3998 0.3998 236,169,072 +0.00(+0.31%)
Dec 30, 2013 0.3936 0.3988 0.3931 0.3986 244,456,752 +0.01(+1.33%)
Dec 27, 2013 0.3931 0.3941 0.3908 0.3933 211,328,736 +0.00(+0.57%)
Dec 26, 2013 0.3963 0.3975 0.3901 0.3911 168,722,176 -0.00(-0.95%)
Dec 24, 2013 0.3961 0.3961 0.3908 0.3948 79,734,064 +0.00(+0.25%)
Dec 23, 2013 0.3938 0.3971 0.3906 0.3938 168,109,312 +0.00(+0.61%)
Dec 20, 2013 0.3851 0.3918 0.3836 0.3915 382,717,664 +0.01(+1.98%)
Dec 19, 2013 0.3819 0.3844 0.3794 0.3839 258,464,784 +0.00(+0.39%)
Dec 18, 2013 0.3779 0.3831 0.3731 0.3824 426,942,080 +0.01(+1.39%)
Dec 17, 2013 0.3751 0.3781 0.3719 0.3771 274,165,024 +0.00(+0.47%)
Dec 16, 2013 0.3760 0.3786 0.3749 0.3754 238,016,272 +0.00(+0.13%)
Dec 13, 2013 0.3779 0.3806 0.3744 0.3749 184,900,704 -0.00(-0.60%)
Dec 12, 2013 0.3839 0.3854 0.3764 0.3771 258,829,632 -0.01(-1.95%)
Dec 11, 2013 0.3891 0.3896 0.3839 0.3846 414,846,272 -0.00(-0.96%)
Dec 10, 2013 0.3796 0.3901 0.3791 0.3884 525,142,880 +0.01(+2.33%)
Dec 09, 2013 0.3856 0.3874 0.3789 0.3795 385,821,344 -0.01(-1.71%)
Dec 06, 2013 0.3966 0.3966 0.3851 0.3861 0 -0.01(-1.47%)
Dec 05, 2013 0.3991 0.3991 0.3913 0.3918 0 -0.01(-1.63%)
Dec 04, 2013 0.3918 0.3991 0.3907 0.3983 493,999,264 +0.01(+1.40%)
Dec 03, 2013 0.3931 0.3982 0.3908 0.3928 291,045,248 -0.00(-0.06%)
Dec 02, 2013 0.3879 0.3958 0.3871 0.3931 374,497,216 +0.00(+0.96%)
Nov 29, 2013 0.3918 0.3928 0.3869 0.3894 0 -0.00(-0.64%)
Nov 27, 2013 0.3901 0.3930 0.3876 0.3918 0 +0.00(+0.38%)
Nov 26, 2013 0.3913 0.3945 0.3887 0.3903 753,938,112 +0.00(+0.84%)
Nov 25, 2013 0.3789 0.3876 0.3789 0.3871 248,478,160 +0.01(+2.17%)
Nov 22, 2013 0.3831 0.3831 0.3781 0.3789 0 -0.00(-0.98%)
Nov 21, 2013 0.3801 0.3834 0.3784 0.3826 213,806,256 +0.00(+0.79%)
Nov 20, 2013 0.3856 0.3866 0.3789 0.3796 205,115,504 -0.01(-1.49%)
Nov 19, 2013 0.3898 0.3933 0.3849 0.3854 0 -0.01(-2.14%)
Nov 18, 2013 0.3948 0.3983 0.3928 0.3938 317,515,712 -0.01(-2.41%)
Nov 15, 2013 0.4063 0.4068 0.3995 0.4035 0 -0.00(-0.31%)
Nov 14, 2013 0.4018 0.4071 0.4015 0.4048 308,377,376 +0.00(+0.43%)
Nov 13, 2013 0.3913 0.4030 0.3905 0.4030 333,297,248 +0.01(+2.77%)
Nov 12, 2013 0.3933 0.3955 0.3878 0.3922 0 +0.00(+0.16%)
Nov 11, 2013 0.3868 0.3925 0.3861 0.3915 298,161,344 +0.00(+0.84%)
Nov 08, 2013 0.3743 0.3895 0.3727 0.3883 0 +0.03(+6.98%)
Nov 07, 2013 0.3706 0.3716 0.3623 0.3630 550,227,520 -0.01(-2.38%)
Nov 06, 2013 0.3693 0.3721 0.3656 0.3718 198,396,560 +0.00(+0.68%)
Nov 05, 2013 0.3676 0.3710 0.3636 0.3693 422,960,992 -0.00(-0.14%)
Nov 04, 2013 0.3821 0.3821 0.3691 0.3698 410,976,032 -0.01(-2.85%)
Nov 01, 2013 0.3811 0.3826 0.3781 0.3807 0 +0.00(+0.43%)
Oct 31, 2013 0.3803 0.3831 0.3783 0.3790 293,695,200 -0.00(-0.20%)
Oct 30, 2013 0.3813 0.3831 0.3766 0.3798 204,382,176 -0.00(-0.07%)
Oct 29, 2013 0.3791 0.3808 0.3756 0.3801 388,590,592 +0.00(+0.13%)
Oct 28, 2013 0.3798 0.3816 0.3743 0.3796 373,445,664 -0.00(-0.20%)
Oct 25, 2013 0.3861 0.3863 0.3791 0.3803 0 -0.00(-0.94%)
Oct 24, 2013 0.3878 0.3903 0.3834 0.3839 236,850,064 -0.00(-0.75%)
Oct 23, 2013 0.3928 0.3928 0.3856 0.3868 252,665,664 -0.01(-1.71%)
Oct 22, 2013 0.3955 0.3958 0.3900 0.3935 179,717,280 -0.00(-0.50%)
Oct 21, 2013 0.3993 0.3995 0.3943 0.3955 195,361,104 +0.00(+0.25%)
Oct 18, 2013 0.3893 0.3958 0.3878 0.3945 255,525,776 +0.00(+1.15%)
Oct 17, 2013 0.3863 0.3910 0.3863 0.3900 213,706,864 +0.00(+0.19%)
Oct 16, 2013 0.3868 0.3908 0.3863 0.3893 209,068,560 +0.00(+1.23%)
Oct 15, 2013 0.3866 0.3888 0.3843 0.3846 209,101,744 -0.00(-0.52%)
Oct 14, 2013 0.3798 0.3866 0.3798 0.3866 166,762,784 +0.01(+1.51%)
Oct 11, 2013 0.3781 0.3828 0.3768 0.3808 0 -0.00(-0.81%)
Oct 10, 2013 0.3826 0.3851 0.3798 0.3839 223,189,488 +0.00(+1.08%)
Oct 09, 2013 0.3883 0.3886 0.3778 0.3798 0 -0.01(-1.55%)
Oct 08, 2013 0.3881 0.3935 0.3828 0.3858 291,021,792 -0.00(-0.83%)
Oct 07, 2013 0.3876 0.3918 0.3856 0.3890 0 +0.00(+0.00%)
Oct 04, 2013 0.3833 0.3923 0.3823 0.3890 246,672,608 +0.01(+1.37%)
Oct 03, 2013 0.3881 0.3916 0.3819 0.3838 437,475,008 -0.00(-1.03%)
Oct 02, 2013 0.3841 0.3893 0.3841 0.3878 161,946,112 -0.00(-0.06%)
Oct 01, 2013 0.3888 0.3907 0.3859 0.3881 227,285,776 -0.00(-0.06%)
Sep 30, 2013 0.3848 0.3910 0.3826 0.3883 226,936,432 -0.00(-0.13%)
Sep 27, 2013 0.3881 0.3913 0.3866 0.3888 0 -0.00(-0.57%)
Sep 26, 2013 0.3933 0.3940 0.3888 0.3910 148,887,904 -0.00(-0.35%)
Sep 25, 2013 0.3910 0.3953 0.3893 0.3924 233,533,856 +0.00(+0.16%)
Sep 24, 2013 0.3905 0.3933 0.3883 0.3918 227,883,456 +0.00(+0.38%)
Sep 23, 2013 0.3938 0.3970 0.3881 0.3903 271,608,992 -0.00(-0.98%)
Sep 20, 2013 0.3985 0.4010 0.3933 0.3942 0 -0.00(-0.82%)
Sep 19, 2013 0.4010 0.4018 0.3958 0.3974 227,981,312 -0.00(-0.46%)
Sep 18, 2013 0.3960 0.4003 0.3940 0.3993 268,521,376 +0.00(+0.88%)
Sep 17, 2013 0.3960 0.3990 0.3943 0.3958 0 +0.00(+0.32%)
Sep 16, 2013 0.3973 0.4003 0.3940 0.3945 235,992,832 +0.00(+0.06%)
Sep 13, 2013 0.3930 0.3960 0.3903 0.3943 0 +0.00(+0.64%)
Sep 12, 2013 0.3900 0.3968 0.3900 0.3918 304,356,736 -0.00(-0.06%)
Sep 11, 2013 0.3851 0.3930 0.3824 0.3920 396,879,584 +0.01(+1.68%)
Sep 10, 2013 0.3803 0.3858 0.3786 0.3856 292,548,640 +0.01(+2.15%)
Sep 09, 2013 0.3743 0.3776 0.3733 0.3774 245,807,376 +0.01(+1.65%)
Sep 06, 2013 0.3731 0.3751 0.3685 0.3713 0 -0.00(-0.40%)
Sep 05, 2013 0.3703 0.3743 0.3701 0.3728 174,042,320 +0.00(+0.27%)
Sep 04, 2013 0.3683 0.3741 0.3678 0.3718 222,480,096 +0.00(+0.95%)
Sep 03, 2013 0.3691 0.3736 0.3661 0.3683 284,909,472 +0.00(+0.07%)
Aug 30, 2013 0.3688 0.3698 0.3663 0.3681 0 -0.00(-0.14%)
Aug 29, 2013 0.3681 0.3721 0.3671 0.3686 275,117,664 -0.00(-0.20%)
Aug 28, 2013 0.3701 0.3728 0.3678 0.3693 318,290,304 -0.00(-0.03%)
Aug 27, 2013 0.3706 0.3731 0.3681 0.3695 277,809,152 -0.00(-1.27%)
Aug 26, 2013 0.3736 0.3751 0.3726 0.3742 300,867,584 +0.00(+0.23%)
Aug 23, 2013 0.3738 0.3768 0.3726 0.3733 0 +0.00(+0.00%)
Aug 22, 2013 0.3711 0.3768 0.3711 0.3733 129,197,448 +0.00(+0.54%)
Aug 21, 2013 0.3708 0.3756 0.3698 0.3713 261,929,056 -0.00(-0.47%)
Aug 20, 2013 0.3711 0.3756 0.3706 0.3731 234,636,912 +0.00(+0.01%)
Aug 19, 2013 0.3768 0.3780 0.3728 0.3730 394,190,752 -0.01(-1.57%)
Aug 16, 2013 0.3768 0.3843 0.3760 0.3790 0 +0.00(+0.42%)
Aug 15, 2013 0.3710 0.3805 0.3695 0.3774 724,912,192 +0.00(+0.63%)
Aug 14, 2013 0.3591 0.3773 0.3588 0.3750 830,047,808 +0.02(+4.23%)
Aug 13, 2013 0.3591 0.3613 0.3568 0.3598 197,781,712 +0.00(+0.35%)
Aug 12, 2013 0.3468 0.3638 0.3271 0.3586 257,802,960 -0.00(-0.83%)
Aug 09, 2013 0.3523 0.3670 0.3521 0.3616 907,980,672 -0.01(-1.42%)
Aug 08, 2013 0.3663 0.3684 0.3621 0.3668 334,557,568 +0.00(+0.68%)
Aug 07, 2013 0.3626 0.3680 0.3623 0.3643 244,844,592 -0.00(-0.07%)
Aug 06, 2013 0.3703 0.3710 0.3638 0.3645 205,319,408 -0.01(-1.48%)
Aug 05, 2013 0.3673 0.3713 0.3654 0.3700 185,545,568 +0.00(+0.47%)
Aug 02, 2013 0.3645 0.3690 0.3621 0.3683 210,031,200 +0.00(+0.82%)
Aug 01, 2013 0.3616 0.3660 0.3573 0.3653 278,168,416 +0.01(+1.42%)
Jul 31, 2013 0.3578 0.3638 0.3576 0.3602 0 +0.00(+0.17%)
Jul 30, 2013 0.3548 0.3643 0.3546 0.3596 0 +0.01(+1.69%)
Jul 29, 2013 0.3536 0.3581 0.3526 0.3536 0 -0.00(-0.21%)
Jul 26, 2013 0.3516 0.3563 0.3516 0.3543 0 -0.00(-0.42%)
Jul 25, 2013 0.3543 0.3604 0.3518 0.3558 0 +0.00(+0.35%)
Jul 24, 2013 0.3578 0.3588 0.3541 0.3546 0 +0.00(+0.00%)
Jul 23, 2013 0.3596 0.3596 0.3538 0.3546 0 -0.00(-0.14%)
Jul 22, 2013 0.3566 0.3613 0.3536 0.3551 292,944,256 -0.00(-0.07%)
Jul 19, 2013 0.3608 0.3626 0.3516 0.3553 481,466,912 -0.01(-2.13%)
Jul 18, 2013 0.3640 0.3653 0.3583 0.3630 345,112,064 -0.00(-0.38%)
Jul 17, 2013 0.3665 0.3678 0.3635 0.3644 150,231,344 -0.00(-0.58%)
Jul 16, 2013 0.3660 0.3685 0.3642 0.3665 0 +0.00(+0.55%)
Jul 15, 2013 0.3660 0.3660 0.3588 0.3645 201,719,088 -0.00(-0.21%)
Jul 12, 2013 0.3643 0.3688 0.3630 0.3653 0 +0.00(+0.07%)
Jul 11, 2013 0.3621 0.3655 0.3613 0.3650 0 +0.00(+1.39%)
Jul 10, 2013 0.3553 0.3611 0.3543 0.3601 0 +0.00(+1.33%)
Jul 09, 2013 0.3543 0.3575 0.3533 0.3553 0 +0.00(+0.54%)
Jul 08, 2013 0.3563 0.3581 0.3516 0.3534 0 -0.00(-0.53%)
Jul 05, 2013 0.3536 0.3561 0.3512 0.3553 0 +0.00(+0.78%)
Jul 03, 2013 0.3486 0.3568 0.3486 0.3526 0 +0.00(+0.28%)
Jul 02, 2013 0.3498 0.3568 0.3483 0.3516 0 -0.00(-0.07%)
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.