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

NVIDIA Corp (NQ: NVDA )

116.00 -1.87 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2017 2.722 2.750 2.703 2.728 362,617,312 -0.02(-0.76%)
Jan 30, 2017 2.771 2.774 2.696 2.749 496,210,688 -0.04(-1.57%)
Jan 27, 2017 2.747 2.796 2.720 2.793 472,269,824 +0.05(+1.93%)
Jan 26, 2017 2.696 2.747 2.667 2.740 458,894,720 +0.05(+1.73%)
Jan 25, 2017 2.725 2.731 2.657 2.693 523,386,528 +0.01(+0.43%)
Jan 24, 2017 2.636 2.688 2.621 2.682 427,552,352 +0.06(+2.13%)
Jan 23, 2017 2.594 2.646 2.591 2.626 370,055,616 +0.03(+1.04%)
Jan 20, 2017 2.650 2.668 2.577 2.599 492,306,496 -0.03(-1.09%)
Jan 19, 2017 2.575 2.660 2.573 2.627 644,779,584 +0.06(+2.15%)
Jan 18, 2017 2.505 2.579 2.476 2.572 654,248,384 +0.05(+1.82%)
Jan 17, 2017 2.574 2.579 2.513 2.526 580,764,608 -0.06(-2.24%)
Jan 13, 2017 2.584 2.584 2.584 0 -0.00(-0.01%)
Jan 12, 2017 2.604 2.616 2.539 2.585 625,595,200 -0.04(-1.64%)
Jan 11, 2017 2.648 2.653 2.602 2.627 525,563,488 -0.03(-1.23%)
Jan 10, 2017 2.694 2.727 2.639 2.660 880,712,000 -0.02(-0.76%)
Jan 09, 2017 2.586 2.698 2.586 2.680 916,075,840 +0.10(+4.05%)
Jan 06, 2017 2.570 2.605 2.529 2.576 823,331,968 +0.03(+1.34%)
Jan 05, 2017 2.612 2.644 2.525 2.542 984,349,632 -0.07(-2.54%)
Jan 04, 2017 2.584 2.636 2.537 2.608 1,199,010,688 +0.06(+2.33%)
Jan 03, 2017 2.608 2.658 2.483 2.549 1,501,742,720 -0.12(-4.43%)
Dec 30, 2016 2.667 2.667 2.667 0 -0.12(-4.21%)
Dec 29, 2016 2.621 2.786 2.569 2.784 2,172,049,920 +0.05(+2.00%)
Dec 28, 2016 2.988 2.997 2.716 2.730 2,292,513,792 -0.20(-6.88%)
Dec 27, 2016 2.800 2.932 2.779 2.931 1,192,349,696 +0.19(+6.87%)
Dec 23, 2016 2.743 2.743 2.743 0 +0.07(+2.49%)
Dec 22, 2016 2.669 2.720 2.662 2.676 718,783,296 +0.03(+1.21%)
Dec 21, 2016 2.639 2.647 2.591 2.644 576,153,408 +0.02(+0.63%)
Dec 20, 2016 2.613 2.652 2.602 2.628 847,967,296 +0.09(+3.48%)
Dec 19, 2016 2.491 2.560 2.474 2.539 744,753,472 +0.03(+1.21%)
Dec 16, 2016 2.494 2.516 2.442 2.509 1,090,156,800 +0.04(+1.72%)
Dec 15, 2016 2.421 2.497 2.414 2.466 746,762,624 +0.06(+2.34%)
Dec 14, 2016 2.312 2.426 2.288 2.410 983,858,112 +0.13(+5.79%)
Dec 13, 2016 2.251 2.306 2.250 2.278 386,426,304 +0.04(+1.76%)
Dec 12, 2016 2.245 2.247 2.187 2.238 601,308,736 -0.06(-2.43%)
Dec 09, 2016 2.354 2.355 2.266 2.294 382,532,800 -0.04(-1.78%)
Dec 08, 2016 2.378 2.414 2.325 2.336 381,569,984 -0.04(-1.67%)
Dec 07, 2016 2.320 2.381 2.301 2.375 480,824,064 +0.04(+1.80%)
Dec 06, 2016 2.304 2.342 2.288 2.333 499,003,840 +0.04(+1.64%)
Dec 05, 2016 2.248 2.314 2.224 2.296 602,486,208 +0.09(+3.88%)
Dec 02, 2016 2.155 2.219 2.127 2.210 478,568,288 +0.02(+0.92%)
Dec 01, 2016 2.301 2.303 2.118 2.190 1,035,740,672 -0.11(-4.95%)
Nov 30, 2016 2.339 2.353 2.301 2.304 440,511,232 -0.03(-1.13%)
Nov 29, 2016 2.349 2.360 2.312 2.330 444,505,376 -0.02(-0.91%)
Nov 28, 2016 2.345 2.367 2.339 2.351 278,713,696 -0.00(-0.05%)
Nov 25, 2016 2.359 2.376 2.334 2.353 195,676,096 +0.00(+0.20%)
Nov 23, 2016 2.348 2.348 2.348 0 +0.01(+0.35%)
Nov 22, 2016 2.331 2.342 2.308 2.340 330,337,280 +0.02(+0.72%)
Nov 21, 2016 2.351 2.357 2.309 2.323 436,546,272 -0.01(-0.41%)
Nov 18, 2016 2.308 2.357 2.294 2.333 576,414,272 +0.02(+1.05%)
Nov 17, 2016 2.306 2.368 2.265 2.308 833,123,968 +0.02(+0.83%)
Nov 16, 2016 2.182 2.312 2.158 2.289 988,372,096 +0.14(+6.31%)
Nov 15, 2016 2.106 2.185 2.097 2.153 624,272,704 +0.06(+3.05%)
Nov 14, 2016 2.201 2.203 2.089 2.090 1,349,148,416 -0.11(-4.92%)
Nov 11, 2016 1.987 2.218 1.961 2.198 2,176,683,264 +0.50(+29.81%)
Nov 10, 2016 1.786 1.786 1.711 1.693 842,061,312 -0.05(-3.13%)
Nov 09, 2016 1.730 1.771 1.717 1.748 456,660,160 -0.03(-1.69%)
Nov 08, 2016 1.787 1.793 1.761 1.778 429,537,728 -0.00(-0.15%)
Nov 07, 2016 1.738 1.792 1.736 1.781 487,812,992 +0.09(+5.48%)
Nov 04, 2016 1.687 1.717 1.663 1.688 328,981,824 -0.01(-0.57%)
Nov 03, 2016 1.726 1.727 1.665 1.698 309,854,208 -0.02(-1.16%)
Nov 02, 2016 1.738 1.762 1.715 1.718 295,937,952 -0.01(-0.42%)
Nov 01, 2016 1.784 1.794 1.706 1.725 473,399,296 -0.05(-2.97%)
Oct 31, 2016 1.769 1.790 1.768 1.778 252,543,968 +0.01(+0.85%)
Oct 28, 2016 1.774 1.801 1.760 1.763 291,033,856 -0.00(-0.17%)
Oct 27, 2016 1.817 1.820 1.759 1.766 388,884,256 -0.04(-2.05%)
Oct 26, 2016 1.781 1.823 1.779 1.803 333,970,528 +0.01(+0.40%)
Oct 25, 2016 1.764 1.806 1.755 1.796 397,641,280 +0.03(+1.64%)
Oct 24, 2016 1.699 1.769 1.699 1.767 339,972,928 +0.08(+4.69%)
Oct 21, 2016 1.686 1.690 1.671 1.687 279,678,080 -0.00(-0.28%)
Oct 20, 2016 1.680 1.698 1.656 1.692 312,255,648 +0.03(+1.90%)
Oct 19, 2016 1.653 1.668 1.644 1.661 199,180,528 -0.00(-0.21%)
Oct 18, 2016 1.662 1.674 1.655 1.664 269,516,608 +0.02(+1.52%)
Oct 17, 2016 1.648 1.664 1.637 1.639 195,405,728 -0.01(-0.58%)
Oct 14, 2016 1.653 1.664 1.639 1.649 330,837,408 +0.02(+0.98%)
Oct 13, 2016 1.640 1.644 1.592 1.633 390,330,560 -0.03(-1.63%)
Oct 12, 2016 1.645 1.668 1.632 1.660 420,178,144 +0.01(+0.45%)
Oct 11, 2016 1.671 1.673 1.639 1.652 388,775,648 -0.02(-1.45%)
Oct 10, 2016 1.679 1.688 1.661 1.676 287,977,504 +0.01(+0.37%)
Oct 07, 2016 1.694 1.698 1.665 1.670 286,436,160 -0.01(-0.73%)
Oct 06, 2016 1.684 1.695 1.655 1.682 360,184,096 -0.02(-1.30%)
Oct 05, 2016 1.721 1.738 1.699 1.705 305,483,296 -0.00(-0.10%)
Oct 04, 2016 1.713 1.741 1.694 1.706 281,740,000 -0.00(-0.22%)
Oct 03, 2016 1.712 1.737 1.707 1.710 241,843,952 -0.00(-0.10%)
Sep 30, 2016 1.693 1.729 1.683 1.712 429,840,832 +0.03(+1.66%)
Sep 29, 2016 1.666 1.689 1.650 1.684 336,637,152 +0.02(+0.93%)
Sep 28, 2016 1.665 1.670 1.647 1.668 319,758,176 +0.01(+0.36%)
Sep 27, 2016 1.601 1.665 1.601 1.662 402,712,096 +0.05(+3.42%)
Sep 26, 2016 1.604 1.614 1.587 1.608 230,162,896 -0.02(-0.94%)
Sep 23, 2016 1.627 1.631 1.616 1.623 276,303,616 -0.00(-0.11%)
Sep 22, 2016 1.630 1.635 1.615 1.625 308,861,184 +0.00(+0.25%)
Sep 21, 2016 1.581 1.623 1.581 1.621 336,416,192 +0.04(+2.81%)
Sep 20, 2016 1.609 1.609 1.568 1.576 331,312,960 -0.01(-0.91%)
Sep 19, 2016 1.587 1.631 1.579 1.591 417,353,408 +0.02(+1.32%)
Sep 16, 2016 1.572 1.580 1.552 1.570 903,001,024 +0.00(+0.24%)
Sep 15, 2016 1.512 1.568 1.508 1.566 515,616,672 +0.06(+3.79%)
Sep 14, 2016 1.499 1.514 1.487 1.509 319,569,184 +0.01(+0.89%)
Sep 13, 2016 1.514 1.532 1.487 1.496 472,056,320 -0.02(-1.45%)
Sep 12, 2016 1.467 1.521 1.432 1.518 598,483,328 +0.03(+2.07%)
Sep 09, 2016 1.548 1.557 1.474 1.487 698,187,840 -0.08(-4.98%)
Sep 08, 2016 1.552 1.568 1.535 1.565 316,003,008 +0.01(+0.72%)
Sep 07, 2016 1.572 1.580 1.545 1.554 398,162,880 -0.02(-1.47%)
Sep 06, 2016 1.568 1.577 1.560 1.577 306,639,712 +0.01(+0.94%)
Sep 02, 2016 1.581 1.562 1.562 1.562 323,346,784 -0.02(-0.98%)
Sep 01, 2016 1.534 1.584 1.533 1.578 428,731,744 +0.05(+2.95%)
Aug 31, 2016 1.543 1.547 1.528 1.533 388,714,848 -0.01(-0.47%)
Aug 30, 2016 1.547 1.555 1.536 1.540 285,627,296 -0.01(-0.58%)
Aug 29, 2016 1.556 1.562 1.546 1.549 274,784,064 -0.00(-0.06%)
Aug 26, 2016 1.541 1.559 1.529 1.550 300,209,504 +0.01(+0.81%)
Aug 25, 2016 1.548 1.549 1.518 1.537 406,184,288 -0.01(-0.66%)
Aug 24, 2016 1.577 1.578 1.540 1.548 298,538,688 -0.02(-1.54%)
Aug 23, 2016 1.575 1.582 1.567 1.572 339,929,856 +0.01(+0.63%)
Aug 22, 2016 1.560 1.564 1.542 1.562 244,907,536 +0.01(+0.42%)
Aug 19, 2016 1.551 1.567 1.544 1.555 291,751,872 +0.00(+0.26%)
Aug 18, 2016 1.525 1.554 1.520 1.551 331,881,472 +0.02(+1.55%)
Aug 17, 2016 1.564 1.567 1.515 1.528 595,563,392 -0.04(-2.32%)
Aug 16, 2016 1.571 1.574 1.559 1.564 287,826,496 -0.01(-0.60%)
Aug 15, 2016 1.577 1.586 1.552 1.573 573,661,376 -0.00(-0.10%)
Aug 12, 2016 1.546 1.583 1.515 1.575 1,426,688,256 +0.08(+5.60%)
Aug 11, 2016 1.470 1.498 1.467 1.492 677,779,840 +0.03(+2.03%)
Aug 10, 2016 1.484 1.487 1.457 1.462 375,704,544 -0.01(-0.65%)
Aug 09, 2016 1.475 1.486 1.468 1.471 372,573,120 +0.00(+0.26%)
Aug 08, 2016 1.474 1.478 1.452 1.468 305,112,384 +0.01(+0.93%)
Aug 05, 2016 1.446 1.455 1.439 1.454 371,835,072 +0.02(+1.70%)
Aug 04, 2016 1.411 1.436 1.408 1.430 272,829,888 +0.03(+1.85%)
Aug 03, 2016 1.398 1.407 1.391 1.404 299,963,904 +0.00(+0.27%)
Aug 02, 2016 1.424 1.425 1.387 1.400 282,673,088 -0.02(-1.22%)
Aug 01, 2016 1.433 1.438 1.408 1.417 301,265,408 -0.01(-0.65%)
Jul 29, 2016 1.409 1.430 1.384 1.427 409,857,344 +0.02(+1.64%)
Jul 28, 2016 1.404 1.414 1.399 1.404 221,956,960 +0.00(+0.21%)
Jul 27, 2016 1.427 1.430 1.392 1.401 446,933,120 -0.01(-1.01%)
Jul 26, 2016 1.403 1.422 1.401 1.415 514,758,656 +0.02(+1.71%)
Jul 25, 2016 1.374 1.394 1.368 1.391 312,706,976 +0.03(+1.85%)
Jul 22, 2016 1.334 1.366 1.325 1.366 315,975,360 +0.04(+2.72%)
Jul 21, 2016 1.352 1.356 1.325 1.330 361,546,752 -0.02(-1.84%)
Jul 20, 2016 1.342 1.362 1.336 1.355 296,653,088 +0.02(+1.31%)
Jul 19, 2016 1.323 1.342 1.320 1.337 382,902,976 +0.01(+1.04%)
Jul 18, 2016 1.333 1.335 1.318 1.323 253,152,784 +0.01(+0.51%)
Jul 15, 2016 1.315 1.323 1.295 1.317 428,897,664 -0.02(-1.16%)
Jul 14, 2016 1.326 1.344 1.315 1.332 317,031,392 +0.01(+1.02%)
Jul 13, 2016 1.322 1.329 1.317 1.319 324,775,776 -0.00(-0.04%)
Jul 12, 2016 1.314 1.331 1.298 1.319 437,022,528 +0.02(+1.50%)
Jul 11, 2016 1.289 1.309 1.287 1.300 449,015,744 +0.03(+2.30%)
Jul 08, 2016 1.234 1.276 1.221 1.270 482,249,536 +0.05(+4.01%)
Jul 07, 2016 1.198 1.226 1.193 1.221 395,629,088 +0.04(+3.25%)
Jul 05, 2016 1.159 1.185 1.150 1.183 371,319,680 +0.02(+1.48%)
Jul 01, 2016 1.168 1.166 1.166 1.166 218,632,448 -0.01(-0.74%)
Jun 30, 2016 1.167 1.182 1.158 1.174 431,141,856 +0.01(+0.77%)
Jun 29, 2016 1.157 1.174 1.154 1.165 319,105,280 +0.02(+1.63%)
Jun 28, 2016 1.152 1.153 1.131 1.147 382,169,696 +0.02(+1.46%)
Jun 27, 2016 1.133 1.142 1.114 1.130 450,290,976 -0.01(-1.07%)
Jun 24, 2016 1.162 1.183 1.132 1.142 1,018,357,312 -0.07(-5.69%)
Jun 23, 2016 1.191 1.213 1.190 1.211 297,827,200 +0.03(+2.67%)
Jun 22, 2016 1.183 1.191 1.178 1.180 202,742,592 -0.00(-0.08%)
Jun 21, 2016 1.193 1.196 1.179 1.181 212,638,928 -0.01(-0.61%)
Jun 20, 2016 1.186 1.203 1.185 1.188 293,963,424 +0.02(+1.80%)
Jun 17, 2016 1.189 1.190 1.162 1.167 471,313,312 -0.02(-1.75%)
Jun 16, 2016 1.174 1.190 1.163 1.188 246,591,648 +0.00(+0.40%)
Jun 15, 2016 1.181 1.193 1.168 1.183 301,233,632 +0.01(+1.02%)
Jun 14, 2016 1.166 1.177 1.153 1.171 298,538,816 +0.00(+0.19%)
Jun 13, 2016 1.155 1.192 1.155 1.169 475,897,376 +0.01(+1.28%)
Jun 10, 2016 1.170 1.180 1.153 1.154 400,288,160 -0.03(-2.49%)
Jun 09, 2016 1.150 1.185 1.147 1.184 472,472,832 +0.03(+2.60%)
Jun 08, 2016 1.158 1.162 1.144 1.154 234,772,352 -0.00(-0.32%)
Jun 07, 2016 1.162 1.169 1.157 1.157 193,478,512 +0.00(+0.19%)
Jun 06, 2016 1.164 1.173 1.149 1.155 322,720,864 -0.01(-0.52%)
Jun 03, 2016 1.166 1.168 1.141 1.161 461,379,392 -0.02(-1.40%)
Jun 02, 2016 1.176 1.188 1.164 1.178 329,110,400 +0.01(+0.70%)
Jun 01, 2016 1.162 1.181 1.158 1.169 387,326,592 +0.00(+0.19%)
May 31, 2016 1.152 1.170 1.151 1.167 412,768,832 +0.02(+1.79%)
May 27, 2016 1.142 1.147 1.147 1.147 277,599,424 +0.01(+0.55%)
May 26, 2016 1.131 1.149 1.127 1.141 310,106,528 +0.01(+1.06%)
May 25, 2016 1.137 1.141 1.120 1.129 459,063,744 -0.00(-0.42%)
May 24, 2016 1.110 1.137 1.107 1.133 416,055,136 +0.02(+2.17%)
May 23, 2016 1.112 1.116 1.102 1.109 413,919,328 +0.00(+0.16%)
May 20, 2016 1.095 1.112 1.093 1.107 391,367,488 +0.02(+1.79%)
May 19, 2016 1.079 1.096 1.077 1.088 399,168,800 +0.00(+0.44%)
May 18, 2016 1.049 1.095 1.049 1.083 541,406,528 +0.03(+2.55%)
May 17, 2016 1.049 1.064 1.036 1.056 628,801,216 +0.00(+0.21%)
May 16, 2016 1.016 1.069 1.013 1.054 973,528,384 +0.03(+2.95%)
May 13, 2016 0.9790 1.024 0.9790 1.024 2,111,788,032 +0.14(+15.21%)
May 12, 2016 0.9073 0.9113 0.8726 0.8886 670,322,944 -0.01(-1.36%)
May 11, 2016 0.9011 0.9108 0.8961 0.9008 328,345,824 +0.00(+0.28%)
May 10, 2016 0.8869 0.8998 0.8784 0.8983 269,752,832 +0.02(+1.93%)
May 09, 2016 0.8849 0.8886 0.8741 0.8814 333,569,920 -0.00(-0.14%)
May 06, 2016 0.8721 0.8850 0.8704 0.8826 183,373,008 +0.01(+1.03%)
May 05, 2016 0.8756 0.8839 0.8671 0.8736 247,063,728 +0.01(+0.60%)
May 04, 2016 0.8779 0.8786 0.8594 0.8684 526,140,256 -0.02(-2.28%)
May 03, 2016 0.8891 0.8926 0.8809 0.8886 224,186,016 -0.01(-1.19%)
May 02, 2016 0.8961 0.9048 0.8919 0.8993 256,262,688 +0.01(+1.32%)
Apr 29, 2016 0.9006 0.9026 0.8779 0.8876 322,136,160 -0.02(-1.85%)
Apr 28, 2016 0.9263 0.9318 0.9021 0.9043 381,498,784 -0.03(-2.97%)
Apr 27, 2016 0.9091 0.9326 0.9074 0.9321 352,647,328 +0.02(+2.28%)
Apr 26, 2016 0.9161 0.9266 0.9073 0.9113 214,679,408 +0.00(+0.08%)
Apr 25, 2016 0.9063 0.9156 0.9038 0.9106 192,129,968 +0.00(+0.50%)
Apr 22, 2016 0.9126 0.9188 0.9030 0.9061 223,703,824 -0.00(-0.38%)
Apr 21, 2016 0.9108 0.9151 0.9056 0.9096 178,336,928 -0.00(-0.11%)
Apr 20, 2016 0.9056 0.9161 0.9046 0.9106 200,322,672 +0.00(+0.39%)
Apr 19, 2016 0.9271 0.9288 0.9013 0.9071 309,374,688 -0.02(-1.79%)
Apr 18, 2016 0.9258 0.9258 0.9146 0.9236 307,536,832 -0.00(-0.43%)
Apr 15, 2016 0.9201 0.9358 0.9171 0.9276 437,288,128 +0.01(+0.79%)
Apr 14, 2016 0.9153 0.9243 0.9116 0.9203 416,867,616 +0.00(+0.27%)
Apr 13, 2016 0.8993 0.9181 0.8993 0.9178 350,964,032 +0.02(+2.51%)
Apr 12, 2016 0.8993 0.9006 0.8779 0.8953 292,975,584 -0.00(-0.11%)
Apr 11, 2016 0.8961 0.9111 0.8934 0.8963 387,801,824 +0.01(+0.62%)
Apr 08, 2016 0.8924 0.8981 0.8820 0.8909 256,120,704 +0.01(+0.65%)
Apr 07, 2016 0.8886 0.8966 0.8814 0.8851 378,362,208 -0.01(-1.03%)
Apr 06, 2016 0.8819 0.8949 0.8651 0.8944 453,679,520 +0.00(+0.14%)
Apr 05, 2016 0.8864 0.9013 0.8829 0.8931 339,809,984 -0.00(-0.14%)
Apr 04, 2016 0.9106 0.9153 0.8909 0.8944 394,228,000 -0.01(-0.97%)
Apr 01, 2016 0.8846 0.9036 0.8779 0.9031 348,545,600 +0.01(+1.46%)
Mar 31, 2016 0.8973 0.8993 0.8831 0.8901 380,137,984 -0.00(-0.36%)
Mar 30, 2016 0.8874 0.9056 0.8869 0.8934 376,972,416 +0.01(+1.05%)
Mar 29, 2016 0.8664 0.8861 0.8644 0.8841 261,991,680 +0.01(+1.61%)
Mar 28, 2016 0.8599 0.8739 0.8589 0.8701 265,580,640 +0.01(+1.02%)
Mar 24, 2016 0.8524 0.8614 0.8614 0.8614 245,133,808 +0.00(+0.15%)
Mar 23, 2016 0.8494 0.8664 0.8456 0.8601 429,316,704 +0.01(+1.71%)
Mar 22, 2016 0.8444 0.8515 0.8351 0.8456 242,182,320 -0.00(-0.18%)
Mar 21, 2016 0.8371 0.8474 0.8281 0.8471 338,018,752 +0.00(+0.30%)
Mar 18, 2016 0.8296 0.8556 0.8244 0.8446 545,908,096 +0.02(+3.02%)
Mar 17, 2016 0.8239 0.8279 0.8088 0.8199 353,935,104 -0.01(-0.85%)
Mar 16, 2016 0.7969 0.8296 0.7932 0.8269 363,906,304 +0.02(+2.99%)
Mar 15, 2016 0.8027 0.8079 0.7889 0.8029 226,381,008 -0.00(-0.50%)
Mar 14, 2016 0.8012 0.8102 0.7974 0.8069 190,452,864 +0.00(+0.25%)
Mar 11, 2016 0.8032 0.8052 0.7937 0.8049 277,600,800 +0.01(+1.70%)
Mar 10, 2016 0.7974 0.8019 0.7754 0.7914 286,290,752 -0.00(-0.16%)
Mar 09, 2016 0.8002 0.8013 0.7824 0.7927 222,945,840 -0.00(-0.06%)
Mar 08, 2016 0.7997 0.8044 0.7906 0.7932 275,138,688 -0.01(-1.82%)
Mar 07, 2016 0.8087 0.8142 0.7973 0.8079 240,390,176 -0.01(-0.65%)
Mar 04, 2016 0.8219 0.8227 0.8069 0.8132 175,432,608 -0.00(-0.31%)
Mar 03, 2016 0.8219 0.8254 0.8047 0.8157 302,172,704 -0.01(-0.88%)
Mar 02, 2016 0.8137 0.8259 0.8122 0.8229 234,003,056 +0.00(+0.58%)
Mar 01, 2016 0.7854 0.8182 0.7842 0.8182 348,861,536 +0.03(+4.43%)
Feb 29, 2016 0.7897 0.7999 0.7829 0.7834 323,576,768 -0.01(-1.00%)
Feb 26, 2016 0.8003 0.8023 0.7834 0.7914 362,258,560 -0.01(-0.66%)
Feb 25, 2016 0.7978 0.8006 0.7824 0.7966 349,896,224 +0.00(+0.22%)
Feb 24, 2016 0.7861 0.7960 0.7644 0.7949 337,111,328 +0.01(+0.70%)
Feb 23, 2016 0.7811 0.7966 0.7774 0.7894 369,642,880 +0.00(+0.25%)
Feb 22, 2016 0.7714 0.7961 0.7699 0.7874 450,030,976 +0.03(+3.55%)
Feb 19, 2016 0.7464 0.7671 0.7406 0.7604 526,058,592 +0.01(+1.33%)
Feb 18, 2016 0.7476 0.7737 0.7469 0.7504 1,069,519,104 +0.06(+8.60%)
Feb 17, 2016 0.6827 0.6974 0.6799 0.6909 770,040,064 +0.02(+2.48%)
Feb 16, 2016 0.6520 0.6752 0.6500 0.6742 485,509,152 +0.03(+4.90%)
Feb 12, 2016 0.6420 0.6427 0.6427 0.6427 341,094,368 +0.01(+1.70%)
Feb 11, 2016 0.6190 0.6385 0.6190 0.6320 340,423,232 -0.00(-0.51%)
Feb 10, 2016 0.6407 0.6592 0.6317 0.6352 336,073,472 -0.00(-0.24%)
Feb 09, 2016 0.6225 0.6547 0.6195 0.6367 425,719,424 +0.01(+1.07%)
Feb 08, 2016 0.6502 0.6535 0.6207 0.6300 609,317,056 -0.03(-4.58%)
Feb 05, 2016 0.6999 0.7077 0.6582 0.6602 600,917,824 -0.04(-6.31%)
Feb 04, 2016 0.7054 0.7207 0.6977 0.7047 348,422,368 +0.00(+0.04%)
Feb 03, 2016 0.7064 0.7095 0.6882 0.7044 327,040,960 +0.00(+0.50%)
Feb 02, 2016 0.7244 0.7282 0.6959 0.7009 342,187,680 -0.03(-4.23%)
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.