NVIDIA Corp (NQ: NVDA )

614.42 USD +7.57 (+1.25%)
Official Closing Price Updated: 7:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.93 24.68 23.79 24.65 13,909,491 +0.94(+3.96%)
Sep 29, 2015 23.55 23.75 23.22 23.71 9,518,273 +0.41(+1.76%)
Sep 28, 2015 23.61 23.75 23.15 23.30 9,889,561 -0.31(-1.31%)
Sep 25, 2015 23.73 24.07 23.38 23.61 9,242,268 +0.17(+0.73%)
Sep 24, 2015 22.86 23.68 22.51 23.44 9,560,731 +0.44(+1.91%)
Sep 23, 2015 22.91 23.14 22.82 23.00 4,040,849 +0.11(+0.48%)
Sep 22, 2015 23.02 23.18 22.76 22.89 5,708,923 -0.64(-2.72%)
Sep 21, 2015 23.32 23.58 23.20 23.53 7,046,616 +0.24(+1.03%)
Sep 18, 2015 22.99 23.49 22.85 23.29 8,160,255 -0.02(-0.09%)
Sep 17, 2015 23.50 23.71 23.26 23.31 6,716,369 +0.21(+0.91%)
Sep 16, 2015 22.90 23.23 22.73 23.10 4,337,684 +0.16(+0.70%)
Sep 15, 2015 22.70 23.06 22.63 22.94 8,199,412 +0.25(+1.10%)
Sep 14, 2015 22.76 22.83 22.57 22.69 4,811,636 +0.04(+0.18%)
Sep 11, 2015 22.33 22.80 22.24 22.65 7,539,608 +0.07(+0.31%)
Sep 10, 2015 22.10 22.86 22.00 22.58 8,926,896 +0.35(+1.57%)
Sep 09, 2015 22.75 22.94 22.18 22.23 7,234,649 -0.45(-1.98%)
Sep 08, 2015 22.28 22.77 22.19 22.68 5,960,418 +0.93(+4.28%)
Sep 04, 2015 21.89 21.75 21.75 21.75 7,199,300 -0.52(-2.33%)
Sep 03, 2015 22.54 22.65 22.23 22.27 6,563,938 +0.06(+0.27%)
Sep 02, 2015 22.15 22.22 21.78 22.21 8,601,065 +0.65(+3.01%)
Sep 01, 2015 21.83 22.20 21.40 21.56 8,835,220 -0.92(-4.09%)
Aug 31, 2015 22.62 22.78 22.39 22.48 5,483,810 -0.25(-1.10%)
Aug 28, 2015 22.63 22.87 22.46 22.73 8,023,632 +0.10(+0.44%)
Aug 27, 2015 22.04 22.64 21.91 22.63 11,594,083 +0.82(+3.76%)
Aug 26, 2015 20.94 21.83 20.78 21.81 15,370,928 +1.53(+7.54%)
Aug 25, 2015 21.62 21.70 20.30 20.28 15,566,503 -0.43(-2.08%)
Aug 24, 2015 20.27 21.83 20.00 20.71 17,055,323 -0.76(-3.54%)
Aug 21, 2015 22.00 22.37 21.45 21.47 9,566,639 -0.69(-3.11%)
Aug 20, 2015 22.73 22.84 22.05 22.16 10,673,329 -0.83(-3.61%)
Aug 19, 2015 23.05 23.30 22.74 22.99 6,231,842 -0.09(-0.39%)
Aug 18, 2015 23.22 23.38 22.91 23.08 7,177,055 -0.31(-1.33%)
Aug 17, 2015 23.50 23.50 23.10 23.39 6,846,873 -0.15(-0.64%)
Aug 14, 2015 23.50 23.68 23.36 23.54 5,366,261 +0.02(+0.09%)
Aug 13, 2015 23.75 23.80 23.46 23.52 6,922,146 -0.20(-0.84%)
Aug 12, 2015 23.28 23.89 23.28 23.72 9,602,012 +0.06(+0.25%)
Aug 11, 2015 23.43 23.89 23.43 23.66 10,874,209 -0.12(-0.50%)
Aug 10, 2015 22.82 23.95 22.68 23.78 16,556,436 +0.80(+3.48%)
Aug 07, 2015 22.46 23.37 21.88 22.98 35,131,171 +2.53(+12.37%)
Aug 06, 2015 20.53 20.68 20.11 20.45 16,356,663 -0.13(-0.63%)
Aug 05, 2015 20.87 20.89 20.54 20.58 5,865,642 +0.21(+1.03%)
Aug 04, 2015 20.22 20.43 20.14 20.37 6,501,714 +0.08(+0.39%)
Aug 03, 2015 20.11 20.31 19.85 20.29 9,928,278 +0.34(+1.70%)
Jul 31, 2015 20.10 20.11 19.83 19.95 5,459,211 -0.07(-0.35%)
Jul 30, 2015 19.92 20.22 19.92 20.02 4,754,479 +0.05(+0.25%)
Jul 29, 2015 19.69 20.13 19.61 19.97 5,815,933 +0.24(+1.22%)
Jul 28, 2015 19.36 19.86 19.16 19.73 4,957,733 +0.42(+2.18%)
Jul 27, 2015 19.25 19.53 19.09 19.31 4,810,520 -0.11(-0.57%)
Jul 24, 2015 19.79 19.81 19.34 19.42 4,721,099 -0.23(-1.17%)
Jul 23, 2015 19.45 19.94 19.41 19.65 4,247,872 +0.24(+1.26%)
Jul 22, 2015 19.65 19.65 19.17 19.41 8,911,769 -0.39(-1.95%)
Jul 21, 2015 19.66 20.07 19.66 19.79 3,743,000 +0.09(+0.46%)
Jul 20, 2015 20.07 20.15 19.65 19.70 4,710,159 -0.37(-1.84%)
Jul 17, 2015 20.12 20.14 19.81 20.07 5,509,308 -0.12(-0.59%)
Jul 16, 2015 19.87 20.19 19.80 20.19 7,072,291 +0.44(+2.23%)
Jul 15, 2015 19.84 19.97 19.57 19.75 6,642,348 -0.14(-0.70%)
Jul 14, 2015 19.91 19.92 19.63 19.89 6,230,429 +0.01(+0.05%)
Jul 13, 2015 19.95 19.99 19.75 19.88 5,311,791 +0.13(+0.66%)
Jul 10, 2015 19.66 19.93 19.61 19.75 5,417,717 +0.34(+1.75%)
Jul 09, 2015 19.96 20.05 19.29 19.41 8,939,745 -0.24(-1.22%)
Jul 08, 2015 19.68 19.80 19.49 19.65 8,312,287 -0.14(-0.71%)
Jul 07, 2015 20.05 20.13 19.16 19.79 14,856,227 -0.38(-1.88%)
Jul 06, 2015 20.25 20.53 20.01 20.17 5,369,213 -0.25(-1.22%)
Jul 02, 2015 20.39 20.42 20.42 20.42 3,644,100 +0.02(+0.10%)
Jul 01, 2015 20.61 20.90 20.22 20.40 7,573,001 +0.29(+1.44%)
Jun 30, 2015 20.24 20.33 19.97 20.11 7,897,857 -0.01(-0.05%)
Jun 29, 2015 20.50 20.71 20.09 20.12 9,793,096 -0.62(-2.99%)
Jun 26, 2015 21.00 21.17 20.65 20.74 10,532,373 -0.43(-2.03%)
Jun 25, 2015 21.01 21.30 21.01 21.17 8,760,747 +0.16(+0.76%)
Jun 24, 2015 21.19 21.30 20.91 21.01 6,334,104 -0.21(-0.99%)
Jun 23, 2015 21.82 21.97 21.05 21.22 10,351,227 -0.56(-2.55%)
Jun 22, 2015 21.91 22.03 21.45 21.77 12,854,229 -0.10(-0.43%)
Jun 19, 2015 21.94 22.03 21.67 21.87 8,891,427 -0.07(-0.32%)
Jun 18, 2015 21.76 22.08 21.70 21.94 7,485,090 +0.36(+1.67%)
Jun 17, 2015 21.32 21.70 21.27 21.58 5,838,448 +0.25(+1.17%)
Jun 16, 2015 21.03 21.36 20.82 21.33 6,422,253 +0.26(+1.23%)
Jun 15, 2015 21.00 21.17 20.85 21.07 7,663,673 -0.04(-0.19%)
Jun 12, 2015 21.56 21.69 21.06 21.11 8,093,164 -0.59(-2.72%)
Jun 11, 2015 21.47 21.85 21.47 21.70 7,076,296 +0.23(+1.07%)
Jun 10, 2015 21.60 21.74 21.35 21.47 13,236,026 -0.39(-1.78%)
Jun 09, 2015 21.77 22.02 21.75 21.86 6,421,882 +0.11(+0.51%)
Jun 08, 2015 22.19 22.34 21.50 21.75 8,570,301 -0.51(-2.29%)
Jun 05, 2015 22.02 22.36 21.79 22.26 7,833,001 +0.17(+0.77%)
Jun 04, 2015 21.57 22.16 21.57 22.09 8,092,765 +0.39(+1.80%)
Jun 03, 2015 22.00 22.17 21.66 21.70 6,266,592 -0.23(-1.07%)
Jun 02, 2015 22.24 22.36 21.92 21.93 5,607,482 -0.45(-1.99%)
Jun 01, 2015 22.27 22.60 22.13 22.38 9,316,304 +0.25(+1.13%)
May 29, 2015 22.14 22.28 22.10 22.13 8,379,244 -0.01(-0.05%)
May 28, 2015 21.84 22.21 21.84 22.14 8,191,431 +0.30(+1.37%)
May 27, 2015 20.87 21.93 20.80 21.84 10,808,221 +1.11(+5.35%)
May 26, 2015 20.76 20.90 20.57 20.73 6,493,277 -0.13(-0.62%)
May 22, 2015 20.94 20.86 20.86 20.86 5,314,800 -0.03(-0.14%)
May 21, 2015 21.05 21.14 20.87 20.89 5,992,250 -0.15(-0.71%)
May 20, 2015 21.05 21.30 21.02 21.04 4,920,534 +0.00(+0.00%)
May 19, 2015 21.20 21.27 21.00 21.04 6,345,222 -0.23(-1.08%)
May 18, 2015 21.25 21.40 21.15 21.27 8,124,292 -0.03(-0.14%)
May 15, 2015 21.38 21.48 21.17 21.30 5,395,619 +0.01(+0.05%)
May 14, 2015 21.01 21.40 20.96 21.29 7,326,265 +0.34(+1.62%)
May 13, 2015 20.98 21.14 20.75 20.95 7,713,070 +0.12(+0.58%)
May 12, 2015 20.48 21.00 20.47 20.83 9,719,994 +0.20(+0.97%)
May 11, 2015 20.54 20.84 20.38 20.63 13,603,444 -0.20(-0.94%)
May 08, 2015 21.01 21.84 20.49 20.83 28,663,778 -1.66(-7.40%)
May 07, 2015 22.01 22.56 21.94 22.49 13,358,177 +0.39(+1.76%)
May 06, 2015 22.15 22.34 21.81 22.10 7,911,285 +0.07(+0.32%)
May 05, 2015 22.53 22.56 21.93 22.03 7,323,195 -0.58(-2.57%)
May 04, 2015 22.73 22.88 22.54 22.61 5,018,024 -0.14(-0.62%)
May 01, 2015 22.38 22.82 22.28 22.75 6,424,185 +0.55(+2.50%)
Apr 30, 2015 22.03 22.30 21.98 22.20 5,471,083 +0.06(+0.25%)
Apr 29, 2015 22.15 22.37 22.05 22.14 4,878,919 -0.17(-0.74%)
Apr 28, 2015 22.16 22.39 21.95 22.30 5,862,106 +0.10(+0.47%)
Apr 27, 2015 22.10 22.59 21.91 22.20 6,211,356 +0.17(+0.77%)
Apr 24, 2015 22.21 22.22 21.78 22.03 6,023,972 -0.19(-0.86%)
Apr 23, 2015 21.90 22.43 21.65 22.22 6,484,469 -0.09(-0.40%)
Apr 22, 2015 22.19 22.34 21.85 22.31 5,185,481 +0.25(+1.16%)
Apr 21, 2015 22.36 22.36 21.95 22.05 5,761,365 -0.04(-0.16%)
Apr 20, 2015 22.30 22.44 22.05 22.09 5,790,581 -0.11(-0.50%)
Apr 17, 2015 22.02 22.42 22.01 22.20 7,340,917 -0.29(-1.29%)
Apr 16, 2015 22.50 22.69 22.33 22.49 3,882,058 -0.14(-0.62%)
Apr 15, 2015 22.42 22.78 22.31 22.63 6,088,945 +0.27(+1.21%)
Apr 14, 2015 22.46 22.55 22.14 22.36 5,506,052 -0.19(-0.84%)
Apr 13, 2015 22.71 22.84 22.45 22.55 5,917,806 -0.21(-0.92%)
Apr 10, 2015 22.55 22.77 22.47 22.76 6,468,219 +0.24(+1.04%)
Apr 09, 2015 21.85 22.60 21.84 22.52 9,485,827 +0.50(+2.29%)
Apr 08, 2015 21.88 22.10 21.67 22.02 9,160,786 +0.16(+0.73%)
Apr 07, 2015 21.67 22.09 21.55 21.86 10,349,069 +0.20(+0.90%)
Apr 06, 2015 20.97 21.74 20.75 21.67 12,896,584 +0.61(+2.87%)
Apr 02, 2015 21.13 21.06 21.06 21.06 4,805,100 +0.05(+0.24%)
Apr 01, 2015 21.01 21.08 20.65 21.01 8,269,223 +0.09(+0.41%)
Mar 31, 2015 21.41 21.43 20.91 20.92 8,927,942 -0.55(-2.54%)
Mar 30, 2015 21.48 21.58 21.20 21.47 6,331,256 +0.09(+0.42%)
Mar 27, 2015 21.09 21.46 20.75 21.38 7,957,152 +0.41(+1.98%)
Mar 26, 2015 20.61 21.05 20.50 20.96 7,797,997 -0.08(-0.36%)
Mar 25, 2015 22.39 22.39 20.97 21.04 13,561,730 -1.36(-6.07%)
Mar 24, 2015 22.64 22.80 22.30 22.40 8,261,825 -0.31(-1.37%)
Mar 23, 2015 22.77 23.07 22.70 22.71 10,650,277 -0.76(-3.24%)
Mar 20, 2015 23.41 23.61 23.19 23.47 11,552,119 +0.25(+1.10%)
Mar 19, 2015 22.95 23.30 22.78 23.21 7,768,859 +0.34(+1.51%)
Mar 18, 2015 23.25 23.37 22.66 22.87 10,346,084 -0.38(-1.63%)
Mar 17, 2015 22.92 23.26 22.76 23.25 7,498,498 +0.28(+1.22%)
Mar 16, 2015 22.88 23.11 22.73 22.97 5,923,764 +0.27(+1.19%)
Mar 13, 2015 22.56 22.76 22.25 22.70 8,982,188 +0.03(+0.13%)
Mar 12, 2015 22.66 22.83 22.26 22.67 10,174,015 -0.21(-0.92%)
Mar 11, 2015 23.00 23.30 22.82 22.88 6,552,965 -0.12(-0.50%)
Mar 10, 2015 22.71 23.15 22.67 23.00 13,180,267 +0.38(+1.70%)
Mar 09, 2015 22.56 22.78 22.51 22.61 5,559,693 +0.06(+0.27%)
Mar 06, 2015 22.73 22.84 22.52 22.55 6,434,807 -0.31(-1.36%)
Mar 05, 2015 22.43 22.90 22.37 22.86 8,076,363 +0.43(+1.92%)
Mar 04, 2015 22.10 22.48 22.01 22.43 5,670,947 +0.25(+1.13%)
Mar 03, 2015 22.43 22.54 22.18 22.18 4,008,638 -0.41(-1.84%)
Mar 02, 2015 22.00 22.72 21.97 22.59 7,537,281 +0.54(+2.43%)
Feb 27, 2015 22.14 22.19 21.98 22.06 3,937,273 -0.14(-0.63%)
Feb 26, 2015 22.16 22.33 22.02 22.20 3,820,897 +0.06(+0.27%)
Feb 25, 2015 22.22 22.32 22.04 22.14 3,094,726 -0.17(-0.76%)
Feb 24, 2015 22.16 22.31 21.96 22.31 3,733,268 +0.15(+0.68%)
Feb 23, 2015 22.33 22.33 22.05 22.16 3,125,233 -0.17(-0.78%)
Feb 20, 2015 22.16 22.35 22.00 22.33 3,943,820 +0.16(+0.72%)
Feb 19, 2015 22.40 22.44 22.08 22.17 4,235,360 +0.05(+0.25%)
Feb 18, 2015 22.35 22.39 22.08 22.12 4,273,930 -0.25(-1.14%)
Feb 17, 2015 22.27 22.49 22.13 22.38 5,083,366 +0.07(+0.29%)
Feb 13, 2015 22.25 22.31 22.31 22.31 7,752,100 +0.01(+0.04%)
Feb 12, 2015 22.00 22.50 21.87 22.30 16,922,044 +1.49(+7.16%)
Feb 11, 2015 21.00 21.00 20.67 20.81 8,007,049 -0.14(-0.67%)
Feb 10, 2015 20.40 20.96 20.31 20.95 5,654,916 +0.57(+2.80%)
Feb 09, 2015 20.28 20.44 20.15 20.38 6,849,193 -0.02(-0.10%)
Feb 06, 2015 20.47 20.71 20.31 20.40 5,263,073 -0.09(-0.41%)
Feb 05, 2015 20.18 20.50 20.16 20.49 3,511,035 +0.33(+1.61%)
Feb 04, 2015 20.05 20.39 19.99 20.16 4,537,372 +0.05(+0.25%)
Feb 03, 2015 19.76 20.13 19.66 20.11 4,586,670 +0.49(+2.50%)
Feb 02, 2015 19.32 19.70 18.94 19.62 6,490,089 +0.42(+2.16%)
Jan 30, 2015 19.64 19.71 19.17 19.20 7,454,968 -0.58(-2.91%)
Jan 29, 2015 19.32 19.89 19.23 19.78 5,883,531 +0.47(+2.43%)
Jan 28, 2015 19.87 19.95 19.30 19.31 6,817,764 -0.32(-1.63%)
Jan 27, 2015 20.30 20.32 19.59 19.63 8,947,221 -0.99(-4.78%)
Jan 26, 2015 20.62 20.72 20.49 20.61 3,330,558 -0.09(-0.46%)
Jan 23, 2015 20.67 20.75 20.50 20.71 3,010,389 +0.06(+0.29%)
Jan 22, 2015 20.34 20.70 20.13 20.65 3,992,810 +0.35(+1.72%)
Jan 21, 2015 19.91 20.35 19.77 20.30 3,619,494 +0.28(+1.40%)
Jan 20, 2015 20.10 20.21 19.77 20.02 3,507,669 +0.06(+0.30%)
Jan 16, 2015 19.57 19.96 19.51 19.96 4,537,800 +0.36(+1.84%)
Jan 15, 2015 19.88 20.00 19.59 19.60 4,723,412 -0.14(-0.71%)
Jan 14, 2015 19.45 19.80 19.40 19.74 3,881,531 +0.08(+0.43%)
Jan 13, 2015 19.84 20.24 19.52 19.66 5,917,960 -0.04(-0.18%)
Jan 12, 2015 19.99 20.00 19.51 19.69 4,768,307 -0.25(-1.25%)
Jan 09, 2015 19.93 20.09 19.66 19.94 5,238,601 +0.08(+0.40%)
Jan 08, 2015 19.36 19.98 19.35 19.86 7,094,534 +0.73(+3.79%)
Jan 07, 2015 19.33 19.50 19.08 19.14 8,045,186 -0.06(-0.29%)
Jan 06, 2015 19.82 19.84 19.17 19.19 4,944,061 -0.60(-3.03%)
Jan 05, 2015 20.13 20.19 19.70 19.79 4,947,949 -0.34(-1.69%)
Jan 02, 2015 20.13 20.28 19.81 20.13 2,842,012 +0.08(+0.40%)
Dec 31, 2014 20.40 20.05 20.05 20.05 4,157,500 -0.32(-1.57%)
Dec 30, 2014 20.42 20.52 20.34 20.37 2,802,810 -0.19(-0.92%)
Dec 29, 2014 20.53 20.70 20.43 20.56 2,083,028 -0.03(-0.15%)
Dec 26, 2014 20.57 20.70 20.52 20.59 1,316,100 +0.02(+0.10%)
Dec 24, 2014 20.70 20.57 20.57 20.57 1,141,100 -0.08(-0.39%)
Dec 23, 2014 20.94 21.04 20.62 20.65 2,731,983 -0.13(-0.63%)
Dec 22, 2014 20.40 20.78 20.33 20.78 3,724,357 +0.36(+1.76%)
Dec 19, 2014 20.36 20.50 20.17 20.42 8,138,230 +0.20(+0.99%)
Dec 18, 2014 20.39 20.63 20.03 20.22 5,633,157 +0.08(+0.40%)
Dec 17, 2014 19.74 20.17 19.10 20.14 8,639,935 +0.79(+4.11%)
Dec 16, 2014 19.55 19.86 19.34 19.34 4,632,226 -0.23(-1.15%)
Dec 15, 2014 19.86 20.22 19.51 19.57 6,367,418 -0.06(-0.31%)
Dec 12, 2014 19.99 20.17 19.61 19.63 8,103,662 -0.63(-3.11%)
Dec 11, 2014 20.39 20.53 20.22 20.26 3,391,302 -0.01(-0.05%)
Dec 10, 2014 20.67 20.75 20.25 20.27 5,117,856 -0.46(-2.22%)
Dec 09, 2014 20.67 20.78 20.36 20.73 5,986,188 -0.07(-0.34%)
Dec 08, 2014 21.04 21.25 20.63 20.80 5,676,710 -0.27(-1.28%)
Dec 05, 2014 20.96 21.18 20.95 21.07 4,142,028 +0.12(+0.57%)
Dec 04, 2014 21.11 21.19 20.81 20.95 4,665,777 -0.19(-0.90%)
Dec 03, 2014 20.71 21.15 20.65 21.14 7,111,426 +0.53(+2.57%)
Dec 02, 2014 20.56 20.70 20.37 20.61 6,148,798 +0.03(+0.15%)
Dec 01, 2014 20.88 21.00 20.55 20.58 4,751,361 -0.39(-1.86%)
Nov 28, 2014 20.99 21.09 20.80 20.97 3,120,781 +0.05(+0.26%)
Nov 26, 2014 20.45 20.92 20.92 20.92 5,481,600 +0.35(+1.68%)
Nov 25, 2014 20.54 20.72 20.50 20.57 4,756,021 -0.01(-0.05%)
Nov 24, 2014 20.50 20.67 20.42 20.58 3,400,125 +0.12(+0.61%)
Nov 21, 2014 20.52 20.55 20.28 20.45 4,974,441 +0.11(+0.57%)
Nov 20, 2014 19.87 20.36 19.81 20.34 5,524,226 +0.33(+1.65%)
Nov 19, 2014 20.10 20.16 19.80 20.01 6,007,442 -0.16(-0.79%)
Nov 18, 2014 19.71 20.22 19.66 20.17 5,194,312 +0.48(+2.41%)
Nov 17, 2014 19.70 19.91 19.57 19.70 3,968,295 -0.09(-0.45%)
Nov 14, 2014 19.57 19.79 19.38 19.79 4,006,181 +0.24(+1.20%)
Nov 13, 2014 19.72 19.75 19.39 19.55 5,632,439 -0.10(-0.48%)
Nov 12, 2014 19.71 19.76 19.38 19.64 5,098,682 -0.14(-0.68%)
Nov 11, 2014 19.90 20.01 19.61 19.78 5,324,770 -0.24(-1.20%)
Nov 10, 2014 19.77 20.15 19.72 20.02 7,330,878 +0.23(+1.16%)
Nov 07, 2014 20.45 20.69 19.59 19.79 11,269,962 -0.43(-2.13%)
Nov 06, 2014 20.17 20.25 19.86 20.22 9,848,673 +0.09(+0.45%)
Nov 05, 2014 20.25 20.25 19.98 20.13 8,390,857 +0.00(+0.00%)
Nov 04, 2014 20.00 20.20 19.67 20.13 9,004,886 +0.26(+1.31%)
Nov 03, 2014 19.99 20.06 19.77 19.87 7,718,301 +0.33(+1.69%)
Oct 31, 2014 19.12 19.55 19.02 19.54 6,408,266 +0.85(+4.55%)
Oct 30, 2014 18.76 18.84 18.45 18.69 4,256,451 -0.11(-0.61%)
Oct 29, 2014 18.85 18.96 18.64 18.80 4,208,504 -0.12(-0.66%)
Oct 28, 2014 18.44 18.95 18.42 18.93 4,814,453 +0.44(+2.38%)
Oct 27, 2014 18.47 18.56 18.48 18.49 3,627,782 +0.01(+0.05%)
Oct 24, 2014 18.40 18.59 18.29 18.48 5,254,152 +0.20(+1.07%)
Oct 23, 2014 18.20 18.42 18.07 18.29 5,361,869 +0.40(+2.21%)
Oct 22, 2014 18.29 18.35 17.89 17.89 5,987,921 -0.43(-2.35%)
Oct 21, 2014 17.70 18.34 17.65 18.32 8,777,972 +0.75(+4.27%)
Oct 20, 2014 17.42 17.73 17.30 17.57 5,008,404 +0.15(+0.86%)
Oct 17, 2014 17.66 17.86 17.35 17.42 7,268,519 -0.03(-0.17%)
Oct 16, 2014 17.13 17.53 17.09 17.45 8,777,944 +0.01(+0.06%)
Oct 15, 2014 16.93 17.53 16.82 17.44 10,110,728 +0.27(+1.54%)
Oct 14, 2014 17.02 17.65 16.92 17.17 9,415,488 +0.39(+2.32%)
Oct 13, 2014 16.96 17.30 16.77 16.79 9,940,730 -0.06(-0.36%)
Oct 10, 2014 17.77 17.83 16.84 16.84 17,284,422 -1.07(-5.95%)
Oct 09, 2014 18.18 18.20 17.76 17.91 7,673,882 -0.35(-1.92%)
Oct 08, 2014 17.91 18.35 17.77 18.26 6,504,284 +0.34(+1.87%)
Oct 07, 2014 18.04 18.21 17.91 17.92 7,547,439 -0.20(-1.08%)
Oct 06, 2014 18.30 18.45 18.00 18.12 4,975,777 -0.11(-0.60%)
Oct 03, 2014 18.30 18.55 18.23 18.23 5,978,474 +0.04(+0.22%)
Oct 02, 2014 18.24 18.33 17.77 18.19 7,224,861 -0.08(-0.44%)
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.