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

NVIDIA Corp (NQ: NVDA )

118.53 +5.16 (+4.56%)
Streaming Delayed Price Updated: 3:00 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 (%)
Jun 30, 2014 0.4571 0.4641 0.4571 0.4628 180,264,544 +0.00(+0.87%)
Jun 27, 2014 0.4578 0.4616 0.4551 0.4588 303,257,760 +0.00(+0.11%)
Jun 26, 2014 0.4646 0.4648 0.4568 0.4583 257,277,680 -0.01(-1.34%)
Jun 25, 2014 0.4611 0.4648 0.4568 0.4646 214,951,952 +0.00(+1.03%)
Jun 24, 2014 0.4663 0.4701 0.4578 0.4598 275,894,496 -0.01(-1.55%)
Jun 23, 2014 0.4663 0.4673 0.4608 0.4671 414,561,856 -0.01(-1.16%)
Jun 20, 2014 0.4791 0.4807 0.4688 0.4726 353,656,064 -0.01(-1.09%)
Jun 19, 2014 0.4801 0.4826 0.4743 0.4778 475,275,936 -0.01(-2.31%)
Jun 18, 2014 0.4883 0.4913 0.4838 0.4890 215,846,352 -0.00(-0.10%)
Jun 17, 2014 0.4868 0.4915 0.4843 0.4895 157,821,472 +0.00(+0.67%)
Jun 16, 2014 0.4855 0.4895 0.4821 0.4863 198,866,048 -0.00(-0.31%)
Jun 13, 2014 0.4923 0.4925 0.4831 0.4878 228,180,128 +0.00(+0.10%)
Jun 12, 2014 0.4843 0.4895 0.4801 0.4873 337,394,432 +0.00(+0.62%)
Jun 11, 2014 0.4763 0.4854 0.4763 0.4843 266,314,064 +0.01(+1.31%)
Jun 10, 2014 0.4738 0.4803 0.4718 0.4781 217,724,736 +0.00(+0.63%)
Jun 06, 2014 0.4756 0.4792 0.4738 0.4751 161,283,232 +0.00(+0.37%)
Jun 05, 2014 0.4721 0.4748 0.4693 0.4733 188,740,080 +0.00(+0.42%)
Jun 04, 2014 0.4696 0.4748 0.4693 0.4713 161,137,856 +0.00(+0.11%)
Jun 03, 2014 0.4738 0.4743 0.4646 0.4708 242,699,536 -0.00(-0.42%)
Jun 02, 2014 0.4758 0.4788 0.4688 0.4728 181,647,376 -0.00(-0.32%)
May 30, 2014 0.4731 0.4756 0.4706 0.4743 239,461,680 +0.00(+0.26%)
May 29, 2014 0.4736 0.4776 0.4721 0.4731 172,033,920 -0.00(-0.16%)
May 28, 2014 0.4716 0.4768 0.4671 0.4738 224,987,568 +0.00(+0.85%)
May 27, 2014 0.4643 0.4698 0.4628 0.4698 209,912,768 +0.01(+1.78%)
May 23, 2014 0.4598 0.4616 0.4616 0.4616 182,919,648 +0.00(+0.89%)
May 22, 2014 0.4543 0.4598 0.4543 0.4575 92,418,008 +0.00(+0.48%)
May 21, 2014 0.4571 0.4610 0.4525 0.4553 216,776,656 +0.00(+0.00%)
May 20, 2014 0.4608 0.4621 0.4531 0.4553 255,915,184 -0.01(-1.61%)
May 19, 2014 0.4530 0.4653 0.4510 0.4628 360,606,016 +0.01(+3.23%)
May 16, 2014 0.4458 0.4515 0.4458 0.4483 284,400,768 -0.00(-0.22%)
May 15, 2014 0.4508 0.4533 0.4448 0.4493 326,029,024 -0.00(-0.55%)
May 14, 2014 0.4565 0.4583 0.4515 0.4518 214,556,464 -0.00(-0.98%)
May 13, 2014 0.4575 0.4650 0.4548 0.4563 221,391,888 -0.01(-1.61%)
May 12, 2014 0.4515 0.4648 0.4513 0.4638 300,047,744 +0.01(+2.94%)
May 09, 2014 0.4478 0.4520 0.4421 0.4505 540,371,008 -0.01(-2.43%)
May 08, 2014 0.4543 0.4690 0.4520 0.4618 432,476,896 +0.01(+1.23%)
May 07, 2014 0.4555 0.4598 0.4510 0.4562 294,291,424 +0.00(+0.14%)
May 06, 2014 0.4695 0.4735 0.4543 0.4555 414,074,240 -0.01(-2.04%)
May 05, 2014 0.4595 0.4685 0.4590 0.4650 239,620,336 +0.00(+1.09%)
May 02, 2014 0.4658 0.4658 0.4573 0.4600 156,618,768 -0.00(-0.75%)
May 01, 2014 0.4680 0.4690 0.4598 0.4635 198,298,720 +0.00(+0.54%)
Apr 30, 2014 0.4658 0.4663 0.4600 0.4610 305,969,664 -0.01(-1.18%)
Apr 29, 2014 0.4673 0.4682 0.4613 0.4665 171,293,232 +0.00(+0.21%)
Apr 28, 2014 0.4713 0.4738 0.4598 0.4655 227,089,360 -0.00(-0.43%)
Apr 25, 2014 0.4798 0.4842 0.4668 0.4675 314,089,088 -0.01(-2.75%)
Apr 24, 2014 0.4798 0.4857 0.4798 0.4808 391,950,400 +0.00(+0.89%)
Apr 23, 2014 0.4718 0.4778 0.4710 0.4765 261,241,488 +0.01(+1.17%)
Apr 22, 2014 0.4678 0.4740 0.4653 0.4710 254,984,592 +0.00(+0.86%)
Apr 21, 2014 0.4635 0.4683 0.4605 0.4670 117,185,704 +0.00(+0.81%)
Apr 17, 2014 0.4598 0.4633 0.4633 0.4633 153,771,216 +0.00(+0.38%)
Apr 16, 2014 0.4628 0.4633 0.4557 0.4615 234,753,200 +0.00(+0.22%)
Apr 15, 2014 0.4578 0.4630 0.4533 0.4605 304,825,696 +0.00(+0.71%)
Apr 14, 2014 0.4553 0.4590 0.4523 0.4573 290,612,000 +0.00(+1.10%)
Apr 11, 2014 0.4553 0.4623 0.4463 0.4523 353,661,824 -0.01(-1.41%)
Apr 10, 2014 0.4683 0.4748 0.4573 0.4588 371,612,480 -0.01(-2.44%)
Apr 09, 2014 0.4730 0.4770 0.4665 0.4703 422,303,200 -0.00(-0.11%)
Apr 08, 2014 0.4545 0.4720 0.4538 0.4708 470,044,352 +0.02(+3.57%)
Apr 07, 2014 0.4533 0.4633 0.4508 0.4545 428,173,376 +0.00(+0.33%)
Apr 04, 2014 0.4700 0.4728 0.4509 0.4530 368,606,464 -0.01(-3.10%)
Apr 03, 2014 0.4635 0.4789 0.4633 0.4675 600,085,760 +0.00(+1.08%)
Apr 02, 2014 0.4655 0.4665 0.4605 0.4625 240,218,656 -0.00(-0.64%)
Apr 01, 2014 0.4613 0.4710 0.4558 0.4655 656,675,584 +0.02(+4.13%)
Mar 31, 2014 0.4476 0.4515 0.4444 0.4471 273,828,320 +0.00(+0.06%)
Mar 28, 2014 0.4433 0.4496 0.4421 0.4468 399,450,880 +0.00(+0.62%)
Mar 27, 2014 0.4491 0.4528 0.4389 0.4441 538,846,016 -0.01(-1.33%)
Mar 26, 2014 0.4648 0.4735 0.4461 0.4500 557,924,352 -0.01(-2.28%)
Mar 25, 2014 0.4655 0.4660 0.4570 0.4605 304,535,808 +0.00(+0.00%)
Mar 24, 2014 0.4630 0.4668 0.4538 0.4605 306,563,232 -0.00(-0.49%)
Mar 21, 2014 0.4675 0.4713 0.4608 0.4628 566,999,104 -0.00(-0.16%)
Mar 20, 2014 0.4608 0.4675 0.4588 0.4635 191,884,384 +0.00(+0.08%)
Mar 19, 2014 0.4588 0.4720 0.4575 0.4632 366,734,880 +0.01(+1.73%)
Mar 18, 2014 0.4466 0.4583 0.4446 0.4553 294,120,608 +0.01(+2.36%)
Mar 17, 2014 0.4461 0.4493 0.4443 0.4448 299,954,752 +0.00(+0.00%)
Mar 14, 2014 0.4383 0.4488 0.4383 0.4448 460,762,848 +0.00(+0.45%)
Mar 13, 2014 0.4583 0.4600 0.4406 0.4428 385,772,256 -0.01(-3.17%)
Mar 12, 2014 0.4538 0.4600 0.4520 0.4573 239,747,088 +0.00(+0.27%)
Mar 11, 2014 0.4538 0.4600 0.4523 0.4560 297,673,376 +0.00(+1.00%)
Mar 10, 2014 0.4568 0.4588 0.4496 0.4515 301,342,752 -0.01(-1.47%)
Mar 07, 2014 0.4608 0.4615 0.4547 0.4583 268,873,504 -0.00(-0.11%)
Mar 06, 2014 0.4660 0.4685 0.4580 0.4588 290,584,576 -0.01(-1.39%)
Mar 05, 2014 0.4608 0.4655 0.4588 0.4653 241,281,680 +0.00(+0.87%)
Mar 04, 2014 0.4588 0.4643 0.4580 0.4613 260,747,792 +0.00(+1.04%)
Mar 03, 2014 0.4486 0.4565 0.4446 0.4565 376,532,672 -0.00(-0.49%)
Feb 28, 2014 0.4593 0.4638 0.4523 0.4588 322,191,936 -0.00(-0.65%)
Feb 27, 2014 0.4670 0.4718 0.4605 0.4618 389,376,928 -0.01(-1.12%)
Feb 26, 2014 0.4668 0.4738 0.4655 0.4670 361,076,768 -0.00(-0.16%)
Feb 25, 2014 0.4693 0.4713 0.4628 0.4678 242,604,848 -0.00(-0.89%)
Feb 24, 2014 0.4650 0.4755 0.4621 0.4720 403,784,352 +0.01(+1.45%)
Feb 21, 2014 0.4680 0.4740 0.4622 0.4652 451,806,560 -0.00(-0.75%)
Feb 20, 2014 0.4537 0.4696 0.4530 0.4687 398,613,632 +0.02(+3.53%)
Feb 19, 2014 0.4468 0.4567 0.4448 0.4527 451,077,856 +0.01(+1.34%)
Feb 18, 2014 0.4473 0.4487 0.4430 0.4468 429,658,784 -0.00(-0.06%)
Feb 14, 2014 0.4293 0.4470 0.4470 0.4470 818,901,760 +0.01(+3.17%)
Feb 13, 2014 0.4305 0.4358 0.4230 0.4333 904,344,448 +0.02(+3.70%)
Feb 12, 2014 0.4068 0.4141 0.4068 0.4178 740,455,552 +0.01(+3.02%)
Feb 11, 2014 0.3996 0.4066 0.3976 0.4056 235,760,720 +0.01(+2.07%)
Feb 10, 2014 0.3956 0.4026 0.3952 0.3973 324,828,160 +0.00(+0.32%)
Feb 07, 2014 0.3913 0.3966 0.3879 0.3961 157,629,136 +0.01(+1.47%)
Feb 06, 2014 0.3859 0.3913 0.3854 0.3903 168,004,320 +0.00(+1.30%)
Feb 05, 2014 0.3861 0.3874 0.3824 0.3854 214,887,552 -0.00(-0.90%)
Feb 04, 2014 0.3864 0.3896 0.3844 0.3888 281,162,400 +0.00(+0.58%)
Feb 03, 2014 0.3946 0.3951 0.3851 0.3866 431,767,808 -0.01(-1.34%)
Jan 31, 2014 0.3869 0.3941 0.3866 0.3918 335,906,624 -0.00(-0.13%)
Jan 30, 2014 0.3881 0.3931 0.3869 0.3923 202,808,208 +0.01(+1.68%)
Jan 29, 2014 0.3881 0.3903 0.3856 0.3859 162,931,936 -0.00(-0.96%)
Jan 28, 2014 0.3851 0.3898 0.3836 0.3896 168,274,688 +0.00(+0.97%)
Jan 27, 2014 0.3884 0.3938 0.3836 0.3859 234,200,592 -0.00(-0.64%)
Jan 24, 2014 0.3953 0.3968 0.3884 0.3884 248,662,192 -0.01(-2.57%)
Jan 23, 2014 0.3988 0.4031 0.3956 0.3986 185,335,984 -0.00(-0.37%)
Jan 22, 2014 0.4013 0.4018 0.3953 0.4001 338,504,352 -0.00(-0.12%)
Jan 21, 2014 0.3996 0.4031 0.3963 0.4006 246,407,600 +0.00(+0.38%)
Jan 17, 2014 0.4008 0.3991 0.3991 0.3991 340,968,672 -0.00(-0.44%)
Jan 16, 2014 0.3996 0.4016 0.3978 0.4008 220,993,936 +0.00(+0.31%)
Jan 15, 2014 0.3953 0.4010 0.3953 0.3996 175,297,648 +0.00(+1.07%)
Jan 14, 2014 0.3854 0.3961 0.3836 0.3953 242,226,464 +0.01(+3.13%)
Jan 13, 2014 0.3926 0.3950 0.3826 0.3834 243,736,944 -0.01(-2.35%)
Jan 10, 2014 0.3943 0.3971 0.3891 0.3926 218,858,368 -0.00(-0.13%)
Jan 09, 2014 0.4021 0.4028 0.3918 0.3931 292,655,040 -0.02(-3.73%)
Jan 08, 2014 0.4043 0.4103 0.4028 0.4083 308,773,024 +0.01(+1.36%)
Jan 07, 2014 0.4003 0.4043 0.3975 0.4028 333,696,256 +0.01(+1.64%)
Jan 06, 2014 0.3951 0.3993 0.3913 0.3963 410,028,608 +0.01(+1.34%)
Jan 03, 2014 0.3966 0.3973 0.3898 0.3911 259,764,752 -0.00(-1.20%)
Jan 02, 2014 0.3973 0.3988 0.3923 0.3958 260,455,424 -0.00(-1.00%)
Dec 31, 2013 0.3993 0.3998 0.3998 0.3998 236,169,888 +0.00(+0.31%)
Dec 30, 2013 0.3936 0.3988 0.3931 0.3986 244,457,584 +0.01(+1.33%)
Dec 27, 2013 0.3931 0.3941 0.3908 0.3933 211,329,456 +0.00(+0.57%)
Dec 26, 2013 0.3963 0.3975 0.3901 0.3911 168,722,752 -0.00(-0.95%)
Dec 24, 2013 0.3961 0.3961 0.3908 0.3948 79,734,344 +0.00(+0.25%)
Dec 23, 2013 0.3938 0.3971 0.3906 0.3938 168,109,888 +0.00(+0.61%)
Dec 20, 2013 0.3851 0.3918 0.3836 0.3915 382,718,976 +0.01(+1.98%)
Dec 19, 2013 0.3819 0.3844 0.3794 0.3839 258,465,664 +0.00(+0.39%)
Dec 18, 2013 0.3779 0.3831 0.3731 0.3824 426,943,520 +0.01(+1.39%)
Dec 17, 2013 0.3751 0.3781 0.3719 0.3771 274,165,984 +0.00(+0.47%)
Dec 16, 2013 0.3760 0.3786 0.3749 0.3754 238,017,088 +0.00(+0.13%)
Dec 13, 2013 0.3779 0.3806 0.3744 0.3749 184,901,344 -0.00(-0.60%)
Dec 12, 2013 0.3839 0.3854 0.3764 0.3771 258,830,512 -0.01(-1.95%)
Dec 11, 2013 0.3891 0.3896 0.3839 0.3846 414,847,680 -0.00(-0.96%)
Dec 10, 2013 0.3796 0.3901 0.3791 0.3884 525,144,672 +0.01(+2.33%)
Dec 09, 2013 0.3856 0.3874 0.3789 0.3795 385,822,688 -0.01(-1.71%)
Dec 06, 2013 0.3966 0.3966 0.3851 0.3861 0 -0.01(-1.46%)
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 494,000,960 +0.01(+1.40%)
Dec 03, 2013 0.3931 0.3982 0.3908 0.3928 291,046,240 -0.00(-0.06%)
Dec 02, 2013 0.3879 0.3958 0.3871 0.3931 374,498,496 +0.00(+0.96%)
Nov 29, 2013 0.3918 0.3928 0.3869 0.3893 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 753,940,672 +0.00(+0.84%)
Nov 25, 2013 0.3789 0.3876 0.3789 0.3871 248,479,008 +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 213,806,992 +0.00(+0.79%)
Nov 20, 2013 0.3856 0.3866 0.3789 0.3796 205,116,208 -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 317,516,800 -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 308,378,432 +0.00(+0.43%)
Nov 13, 2013 0.3913 0.4030 0.3905 0.4030 333,298,368 +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 298,162,368 +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 550,229,376 -0.01(-2.38%)
Nov 06, 2013 0.3693 0.3721 0.3656 0.3718 198,397,248 +0.00(+0.68%)
Nov 05, 2013 0.3676 0.3710 0.3636 0.3693 422,962,464 -0.00(-0.13%)
Nov 04, 2013 0.3821 0.3821 0.3691 0.3698 410,977,472 -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 293,696,192 -0.00(-0.20%)
Oct 30, 2013 0.3813 0.3831 0.3766 0.3798 204,382,880 -0.00(-0.07%)
Oct 29, 2013 0.3791 0.3808 0.3756 0.3801 388,591,904 +0.00(+0.13%)
Oct 28, 2013 0.3798 0.3816 0.3743 0.3796 373,446,944 -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 236,850,864 -0.00(-0.75%)
Oct 23, 2013 0.3928 0.3928 0.3856 0.3868 252,666,528 -0.01(-1.71%)
Oct 22, 2013 0.3955 0.3958 0.3900 0.3935 179,717,904 -0.00(-0.50%)
Oct 21, 2013 0.3993 0.3995 0.3943 0.3955 195,361,776 +0.00(+0.25%)
Oct 18, 2013 0.3893 0.3958 0.3878 0.3945 255,526,656 +0.00(+1.15%)
Oct 17, 2013 0.3863 0.3910 0.3863 0.3900 213,707,600 +0.00(+0.19%)
Oct 16, 2013 0.3868 0.3908 0.3863 0.3893 209,069,280 +0.00(+1.23%)
Oct 15, 2013 0.3866 0.3888 0.3843 0.3846 209,102,464 -0.00(-0.52%)
Oct 14, 2013 0.3798 0.3866 0.3798 0.3866 166,763,360 +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 223,190,256 +0.00(+1.08%)
Oct 09, 2013 0.3883 0.3885 0.3778 0.3798 0 -0.01(-1.55%)
Oct 08, 2013 0.3880 0.3935 0.3828 0.3858 291,022,784 -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 246,673,456 +0.01(+1.37%)
Oct 03, 2013 0.3880 0.3916 0.3819 0.3838 437,476,480 -0.00(-1.03%)
Oct 02, 2013 0.3841 0.3893 0.3841 0.3878 161,946,672 -0.00(-0.06%)
Oct 01, 2013 0.3888 0.3907 0.3859 0.3880 227,286,560 -0.00(-0.06%)
Sep 30, 2013 0.3848 0.3910 0.3826 0.3883 226,937,200 -0.00(-0.13%)
Sep 27, 2013 0.3880 0.3913 0.3866 0.3888 0 -0.00(-0.57%)
Sep 26, 2013 0.3933 0.3940 0.3888 0.3910 148,888,416 -0.00(-0.35%)
Sep 25, 2013 0.3910 0.3953 0.3893 0.3924 233,534,656 +0.00(+0.16%)
Sep 24, 2013 0.3905 0.3933 0.3883 0.3918 227,884,224 +0.00(+0.38%)
Sep 23, 2013 0.3938 0.3970 0.3880 0.3903 271,609,920 -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 227,982,080 -0.00(-0.46%)
Sep 18, 2013 0.3960 0.4003 0.3940 0.3993 268,522,304 +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 235,993,648 +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 304,357,792 -0.00(-0.06%)
Sep 11, 2013 0.3851 0.3930 0.3824 0.3920 396,880,928 +0.01(+1.68%)
Sep 10, 2013 0.3803 0.3858 0.3786 0.3856 292,549,664 +0.01(+2.15%)
Sep 09, 2013 0.3743 0.3776 0.3733 0.3774 245,808,208 +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 174,042,912 +0.00(+0.27%)
Sep 04, 2013 0.3683 0.3741 0.3678 0.3718 222,480,848 +0.00(+0.95%)
Sep 03, 2013 0.3691 0.3736 0.3661 0.3683 284,910,464 +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 275,118,592 -0.00(-0.20%)
Aug 28, 2013 0.3701 0.3728 0.3678 0.3693 318,291,424 -0.00(-0.03%)
Aug 27, 2013 0.3706 0.3731 0.3681 0.3695 277,810,080 -0.00(-1.27%)
Aug 26, 2013 0.3736 0.3751 0.3726 0.3742 300,868,608 +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 129,197,888 +0.00(+0.54%)
Aug 21, 2013 0.3708 0.3756 0.3698 0.3713 261,929,952 -0.00(-0.47%)
Aug 20, 2013 0.3711 0.3756 0.3706 0.3731 234,637,728 +0.00(+0.01%)
Aug 19, 2013 0.3768 0.3780 0.3728 0.3730 394,192,096 -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 724,914,624 +0.00(+0.63%)
Aug 14, 2013 0.3591 0.3773 0.3588 0.3750 830,050,688 +0.02(+4.23%)
Aug 13, 2013 0.3591 0.3613 0.3568 0.3598 197,782,384 +0.00(+0.35%)
Aug 12, 2013 0.3468 0.3638 0.3271 0.3586 257,803,840 -0.00(-0.83%)
Aug 09, 2013 0.3523 0.3670 0.3521 0.3616 907,983,744 -0.01(-1.42%)
Aug 08, 2013 0.3663 0.3684 0.3621 0.3668 334,558,720 +0.00(+0.68%)
Aug 07, 2013 0.3625 0.3680 0.3623 0.3643 244,845,424 -0.00(-0.07%)
Aug 06, 2013 0.3703 0.3710 0.3638 0.3645 205,320,112 -0.01(-1.48%)
Aug 05, 2013 0.3673 0.3713 0.3654 0.3700 185,546,208 +0.00(+0.47%)
Aug 02, 2013 0.3645 0.3690 0.3621 0.3683 210,031,920 +0.00(+0.82%)
Aug 01, 2013 0.3616 0.3660 0.3573 0.3653 278,169,376 +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 292,945,248 -0.00(-0.07%)
Jul 19, 2013 0.3608 0.3625 0.3516 0.3553 481,468,576 -0.01(-2.13%)
Jul 18, 2013 0.3640 0.3653 0.3583 0.3630 345,113,248 -0.00(-0.38%)
Jul 17, 2013 0.3665 0.3678 0.3635 0.3644 150,231,856 -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 201,719,776 -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.