Skip to main content

NVIDIA Corp (NQ: NVDA )

160.23 -11.01 (-6.43%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 26.20 26.30 25.19 25.37 62,505,068 -0.73(-2.81%)
Feb 27, 2017 25.55 26.25 25.39 26.10 71,514,536 +0.74(+2.91%)
Feb 24, 2017 24.27 25.50 23.93 25.36 102,990,384 +0.24(+0.97%)
Feb 23, 2017 26.38 26.60 24.92 25.12 158,718,880 -2.57(-9.27%)
Feb 22, 2017 27.86 27.95 27.50 27.69 43,086,392 -0.08(-0.28%)
Feb 21, 2017 27.06 27.81 27.05 27.77 55,165,148 +0.96(+3.58%)
Feb 17, 2017 26.81 26.81 26.81 0 -0.00(-0.02%)
Feb 16, 2017 27.35 27.36 26.41 26.81 64,694,336 -0.44(-1.61%)
Feb 15, 2017 27.23 27.45 26.94 27.25 37,271,572 +0.05(+0.20%)
Feb 14, 2017 27.00 27.54 26.57 27.20 85,046,024 +0.10(+0.37%)
Feb 13, 2017 28.35 28.50 27.05 27.09 117,923,184 -1.31(-4.61%)
Feb 10, 2017 29.98 30.18 28.15 28.41 165,109,360 -0.69(-2.37%)
Feb 09, 2017 29.71 29.77 28.90 29.09 82,772,336 -0.56(-1.88%)
Feb 08, 2017 29.60 29.83 29.09 29.65 44,920,848 -0.13(-0.44%)
Feb 07, 2017 29.68 30.23 29.50 29.78 74,559,224 +0.45(+1.55%)
Feb 06, 2017 28.50 29.33 28.50 29.33 50,640,460 +0.73(+2.56%)
Feb 03, 2017 28.86 28.98 28.48 28.59 37,274,532 -0.25(-0.88%)
Feb 02, 2017 28.32 28.93 28.02 28.85 48,289,080 +0.36(+1.26%)
Feb 01, 2017 27.64 28.53 27.46 28.49 58,897,768 +1.19(+4.37%)
Jan 31, 2017 27.24 27.51 27.05 27.30 36,240,796 -0.21(-0.76%)
Jan 30, 2017 27.73 27.75 26.98 27.50 49,592,420 -0.44(-1.57%)
Jan 27, 2017 27.48 27.97 27.21 27.94 47,199,716 +0.53(+1.93%)
Jan 26, 2017 26.98 27.49 26.68 27.41 45,862,980 +0.46(+1.73%)
Jan 25, 2017 27.26 27.32 26.58 26.95 52,308,436 +0.12(+0.43%)
Jan 24, 2017 26.38 26.89 26.23 26.83 42,730,552 +0.56(+2.13%)
Jan 23, 2017 25.95 26.48 25.93 26.27 36,984,196 +0.27(+1.04%)
Jan 20, 2017 26.52 26.70 25.78 26.00 49,202,228 -0.29(-1.09%)
Jan 19, 2017 25.77 26.61 25.75 26.29 64,440,732 +0.55(+2.15%)
Jan 18, 2017 25.06 25.81 24.78 25.74 65,387,064 +0.46(+1.82%)
Jan 17, 2017 25.75 25.80 25.14 25.28 58,042,932 -0.58(-2.24%)
Jan 13, 2017 25.86 25.86 25.86 0 -0.00(-0.01%)
Jan 12, 2017 26.06 26.18 25.41 25.86 62,523,404 -0.43(-1.64%)
Jan 11, 2017 26.50 26.55 26.04 26.29 52,526,008 -0.33(-1.23%)
Jan 10, 2017 26.95 27.29 26.41 26.62 88,020,352 -0.20(-0.76%)
Jan 09, 2017 25.88 27.00 25.88 26.82 91,554,696 +1.05(+4.05%)
Jan 06, 2017 25.71 26.06 25.30 25.77 82,285,664 +0.34(+1.34%)
Jan 05, 2017 26.13 26.45 25.26 25.43 98,378,136 -0.66(-2.54%)
Jan 04, 2017 25.85 26.38 25.38 26.10 119,831,840 +0.59(+2.33%)
Jan 03, 2017 26.10 26.59 24.84 25.50 150,087,568 -1.18(-4.43%)
Dec 30, 2016 26.68 26.68 26.68 0 -1.17(-4.21%)
Dec 29, 2016 26.23 27.87 25.70 27.86 217,079,584 +0.55(+2.00%)
Dec 28, 2016 29.90 29.98 27.17 27.31 229,119,024 -2.02(-6.88%)
Dec 27, 2016 28.02 29.34 27.80 29.33 119,166,128 +1.88(+6.87%)
Dec 23, 2016 27.45 27.45 27.45 0 +0.67(+2.49%)
Dec 22, 2016 26.70 27.22 26.63 26.78 71,836,832 +0.32(+1.21%)
Dec 21, 2016 26.41 26.49 25.93 26.46 57,582,076 +0.16(+0.63%)
Dec 20, 2016 26.14 26.53 26.03 26.29 84,747,776 +0.89(+3.48%)
Dec 19, 2016 24.93 25.61 24.75 25.41 74,432,352 +0.30(+1.22%)
Dec 16, 2016 24.96 25.18 24.43 25.10 108,952,736 +0.43(+1.72%)
Dec 15, 2016 24.23 24.98 24.15 24.68 74,633,152 +0.56(+2.34%)
Dec 14, 2016 23.14 24.28 22.89 24.11 98,329,008 +1.32(+5.79%)
Dec 13, 2016 22.52 23.07 22.51 22.79 38,620,320 +0.39(+1.76%)
Dec 12, 2016 22.46 22.49 21.89 22.40 60,096,156 -0.56(-2.43%)
Dec 09, 2016 23.55 23.57 22.68 22.95 38,231,196 -0.42(-1.78%)
Dec 08, 2016 23.80 24.16 23.26 23.37 38,134,968 -0.40(-1.67%)
Dec 07, 2016 23.21 23.82 23.02 23.77 48,054,648 +0.42(+1.80%)
Dec 06, 2016 23.05 23.43 22.89 23.35 49,871,576 +0.38(+1.64%)
Dec 05, 2016 22.50 23.15 22.25 22.97 60,213,840 +0.86(+3.88%)
Dec 02, 2016 21.56 22.20 21.28 22.11 47,829,200 +0.20(+0.92%)
Dec 01, 2016 23.02 23.04 21.20 21.91 103,514,272 -1.14(-4.95%)
Nov 30, 2016 23.40 23.54 23.02 23.05 44,025,692 -0.26(-1.13%)
Nov 29, 2016 23.50 23.61 23.13 23.31 44,424,876 -0.21(-0.91%)
Nov 28, 2016 23.47 23.68 23.40 23.53 27,855,280 -0.01(-0.05%)
Nov 25, 2016 23.61 23.77 23.35 23.54 19,556,312 +0.05(+0.20%)
Nov 23, 2016 23.49 23.49 23.49 0 +0.08(+0.34%)
Nov 22, 2016 23.32 23.43 23.09 23.41 33,013,420 +0.17(+0.72%)
Nov 21, 2016 23.52 23.59 23.10 23.25 43,627,792 -0.09(-0.41%)
Nov 18, 2016 23.10 23.58 22.95 23.34 57,605,996 +0.24(+1.05%)
Nov 17, 2016 23.08 23.70 22.66 23.10 83,261,184 +0.19(+0.83%)
Nov 16, 2016 21.84 23.14 21.59 22.91 98,776,448 +1.36(+6.31%)
Nov 15, 2016 21.07 21.86 20.98 21.55 62,388,892 +0.64(+3.05%)
Nov 14, 2016 22.02 22.05 20.91 20.91 134,831,904 -1.08(-4.92%)
Nov 11, 2016 19.88 22.19 19.62 21.99 217,534,528 +5.05(+29.81%)
Nov 10, 2016 17.87 17.88 17.12 16.94 84,154,368 -0.55(-3.13%)
Nov 09, 2016 17.31 17.73 17.18 17.49 45,637,944 -0.30(-1.69%)
Nov 08, 2016 17.89 17.94 17.62 17.79 42,927,368 -0.03(-0.15%)
Nov 07, 2016 17.39 17.93 17.38 17.82 48,751,312 +0.93(+5.48%)
Nov 04, 2016 16.88 17.18 16.64 16.89 32,877,960 -0.10(-0.57%)
Nov 03, 2016 17.27 17.29 16.66 16.99 30,966,372 -0.20(-1.16%)
Nov 02, 2016 17.39 17.63 17.16 17.19 29,575,604 -0.07(-0.42%)
Nov 01, 2016 17.86 17.95 17.07 17.26 47,310,828 -0.53(-2.97%)
Oct 31, 2016 17.70 17.91 17.69 17.79 25,238,872 +0.15(+0.85%)
Oct 28, 2016 17.75 18.02 17.61 17.64 29,085,496 -0.03(-0.17%)
Oct 27, 2016 18.18 18.21 17.60 17.67 38,864,520 -0.37(-2.05%)
Oct 26, 2016 17.82 18.24 17.80 18.04 33,376,524 +0.07(+0.40%)
Oct 25, 2016 17.65 18.07 17.56 17.97 39,739,684 +0.29(+1.64%)
Oct 24, 2016 17.00 17.70 17.00 17.68 33,976,392 +0.79(+4.69%)
Oct 21, 2016 16.87 16.91 16.73 16.89 27,950,616 -0.05(-0.28%)
Oct 20, 2016 16.81 16.99 16.57 16.93 31,206,368 +0.32(+1.90%)
Oct 19, 2016 16.54 16.70 16.45 16.62 19,905,808 -0.04(-0.21%)
Oct 18, 2016 16.63 16.75 16.56 16.65 26,935,092 +0.25(+1.52%)
Oct 17, 2016 16.50 16.65 16.38 16.40 19,528,560 -0.09(-0.58%)
Oct 14, 2016 16.54 16.65 16.40 16.50 33,063,404 +0.16(+0.98%)
Oct 13, 2016 16.41 16.45 15.93 16.34 39,009,060 -0.27(-1.63%)
Oct 12, 2016 16.46 16.69 16.33 16.61 41,991,984 +0.08(+0.45%)
Oct 11, 2016 16.72 16.75 16.41 16.53 38,853,664 -0.24(-1.45%)
Oct 10, 2016 16.80 16.89 16.62 16.77 28,780,048 +0.06(+0.37%)
Oct 07, 2016 16.95 16.99 16.66 16.71 28,626,008 -0.12(-0.73%)
Oct 06, 2016 16.85 16.96 16.57 16.84 35,996,268 -0.22(-1.30%)
Oct 05, 2016 17.22 17.39 17.00 17.06 30,529,552 -0.02(-0.10%)
Oct 04, 2016 17.14 17.43 16.95 17.07 28,156,680 -0.04(-0.22%)
Oct 03, 2016 17.13 17.38 17.08 17.11 24,169,528 -0.02(-0.10%)
Sep 30, 2016 16.94 17.30 16.84 17.13 42,957,660 +0.28(+1.66%)
Sep 29, 2016 16.67 16.90 16.51 16.85 33,643,020 +0.16(+0.93%)
Sep 28, 2016 16.66 16.71 16.48 16.70 31,956,160 +0.06(+0.36%)
Sep 27, 2016 16.02 16.66 16.02 16.64 40,246,452 +0.55(+3.42%)
Sep 26, 2016 16.05 16.15 15.88 16.09 23,002,140 -0.15(-0.94%)
Sep 23, 2016 16.27 16.32 16.16 16.24 27,613,376 -0.02(-0.11%)
Sep 22, 2016 16.31 16.36 16.16 16.25 30,867,132 +0.04(+0.25%)
Sep 21, 2016 15.82 16.25 15.82 16.21 33,620,940 +0.44(+2.81%)
Sep 20, 2016 16.10 16.10 15.69 15.77 33,110,928 -0.14(-0.91%)
Sep 19, 2016 15.88 16.32 15.80 15.92 41,709,684 +0.21(+1.32%)
Sep 16, 2016 15.73 15.81 15.53 15.71 90,244,592 +0.04(+0.24%)
Sep 15, 2016 15.12 15.69 15.09 15.67 51,529,972 +0.57(+3.79%)
Sep 14, 2016 15.00 15.15 14.88 15.10 31,937,272 +0.13(+0.89%)
Sep 13, 2016 15.15 15.32 14.88 14.97 47,176,612 -0.22(-1.45%)
Sep 12, 2016 14.68 15.22 14.33 15.19 59,811,544 +0.31(+2.07%)
Sep 09, 2016 15.49 15.57 14.75 14.88 69,775,864 -0.78(-4.98%)
Sep 08, 2016 15.53 15.69 15.36 15.66 31,580,876 +0.11(+0.72%)
Sep 07, 2016 15.73 15.81 15.46 15.55 39,791,812 -0.23(-1.47%)
Sep 06, 2016 15.69 15.78 15.61 15.78 30,645,120 +0.15(+0.94%)
Sep 02, 2016 15.82 15.63 15.63 15.63 32,314,800 -0.15(-0.98%)
Sep 01, 2016 15.35 15.85 15.34 15.79 42,846,820 +0.45(+2.95%)
Aug 31, 2016 15.44 15.48 15.29 15.34 38,847,588 -0.07(-0.47%)
Aug 30, 2016 15.48 15.56 15.37 15.41 28,545,172 -0.09(-0.58%)
Aug 29, 2016 15.57 15.63 15.47 15.50 27,461,516 -0.01(-0.06%)
Aug 26, 2016 15.42 15.60 15.30 15.51 30,002,496 +0.12(+0.81%)
Aug 25, 2016 15.49 15.50 15.19 15.38 40,593,460 -0.10(-0.66%)
Aug 24, 2016 15.78 15.79 15.41 15.48 29,835,516 -0.24(-1.54%)
Aug 23, 2016 15.76 15.83 15.68 15.73 33,972,088 +0.10(+0.62%)
Aug 22, 2016 15.61 15.65 15.43 15.63 24,474,572 +0.07(+0.42%)
Aug 19, 2016 15.52 15.68 15.45 15.56 29,155,912 +0.04(+0.26%)
Aug 18, 2016 15.27 15.55 15.21 15.53 33,166,220 +0.24(+1.55%)
Aug 17, 2016 15.65 15.69 15.16 15.29 59,516,988 -0.36(-2.32%)
Aug 16, 2016 15.72 15.75 15.60 15.65 28,763,632 -0.09(-0.60%)
Aug 15, 2016 15.78 15.87 15.53 15.74 57,328,236 -0.02(-0.10%)
Aug 12, 2016 15.47 15.85 15.16 15.76 142,574,560 +0.83(+5.59%)
Aug 11, 2016 14.71 14.99 14.68 14.93 67,733,200 +0.30(+2.03%)
Aug 10, 2016 14.85 14.88 14.58 14.63 37,545,632 -0.10(-0.65%)
Aug 09, 2016 14.76 14.87 14.69 14.72 37,232,696 +0.04(+0.26%)
Aug 08, 2016 14.75 14.79 14.53 14.69 30,491,080 +0.13(+0.93%)
Aug 05, 2016 14.47 14.56 14.40 14.55 37,158,940 +0.24(+1.69%)
Aug 04, 2016 14.12 14.37 14.09 14.31 27,264,964 +0.26(+1.85%)
Aug 03, 2016 13.99 14.07 13.91 14.05 29,976,572 +0.04(+0.27%)
Aug 02, 2016 14.25 14.26 13.88 14.01 28,248,632 -0.17(-1.22%)
Aug 01, 2016 14.34 14.39 14.09 14.18 30,106,636 -0.09(-0.65%)
Jul 29, 2016 14.10 14.31 13.85 14.28 40,958,656 +0.23(+1.64%)
Jul 28, 2016 14.05 14.15 14.00 14.04 22,181,032 +0.03(+0.21%)
Jul 27, 2016 14.28 14.30 13.93 14.02 44,663,784 -0.14(-1.01%)
Jul 26, 2016 14.04 14.23 14.02 14.16 51,441,856 +0.24(+1.71%)
Jul 25, 2016 13.75 13.95 13.69 13.92 31,250,036 +0.25(+1.85%)
Jul 22, 2016 13.35 13.67 13.26 13.67 31,576,660 +0.36(+2.72%)
Jul 21, 2016 13.53 13.57 13.26 13.30 36,130,788 -0.25(-1.84%)
Jul 20, 2016 13.43 13.63 13.37 13.55 29,645,708 +0.17(+1.31%)
Jul 19, 2016 13.23 13.43 13.21 13.38 38,265,000 +0.14(+1.04%)
Jul 18, 2016 13.34 13.36 13.19 13.24 25,298,552 +0.07(+0.51%)
Jul 15, 2016 13.16 13.23 12.96 13.18 42,861,428 -0.15(-1.16%)
Jul 14, 2016 13.27 13.45 13.15 13.33 31,682,192 +0.13(+1.02%)
Jul 13, 2016 13.22 13.30 13.18 13.20 32,456,120 -0.00(-0.04%)
Jul 12, 2016 13.15 13.32 12.98 13.20 43,673,380 +0.19(+1.50%)
Jul 11, 2016 12.89 13.10 12.88 13.01 44,871,908 +0.29(+2.30%)
Jul 08, 2016 12.35 12.77 12.22 12.71 48,193,092 +0.49(+4.01%)
Jul 07, 2016 11.99 12.27 11.94 12.22 39,536,768 +0.38(+3.25%)
Jul 05, 2016 11.60 11.86 11.51 11.84 37,107,436 +0.17(+1.48%)
Jul 01, 2016 11.69 11.66 11.66 11.66 21,848,800 -0.09(-0.74%)
Jun 30, 2016 11.68 11.82 11.59 11.75 43,085,700 +0.09(+0.77%)
Jun 29, 2016 11.57 11.75 11.54 11.66 31,889,444 +0.19(+1.63%)
Jun 28, 2016 11.53 11.54 11.32 11.47 38,191,720 +0.16(+1.46%)
Jun 27, 2016 11.34 11.43 11.15 11.31 44,999,348 -0.12(-1.07%)
Jun 24, 2016 11.62 11.84 11.32 11.43 101,768,448 -0.69(-5.69%)
Jun 23, 2016 11.92 12.13 11.91 12.12 29,763,044 +0.32(+2.67%)
Jun 22, 2016 11.84 11.92 11.79 11.81 20,260,864 -0.01(-0.08%)
Jun 21, 2016 11.94 11.97 11.80 11.82 21,249,844 -0.07(-0.61%)
Jun 20, 2016 11.87 12.04 11.86 11.89 29,376,920 +0.21(+1.80%)
Jun 17, 2016 11.90 11.90 11.63 11.68 47,100,192 -0.21(-1.75%)
Jun 16, 2016 11.75 11.91 11.64 11.89 24,642,872 +0.05(+0.40%)
Jun 15, 2016 11.82 11.94 11.69 11.84 30,103,460 +0.12(+1.02%)
Jun 14, 2016 11.67 11.78 11.54 11.72 29,834,156 +0.02(+0.19%)
Jun 13, 2016 11.56 11.92 11.56 11.70 47,558,296 +0.15(+1.28%)
Jun 10, 2016 11.71 11.81 11.54 11.55 40,002,368 -0.29(-2.49%)
Jun 09, 2016 11.51 11.86 11.48 11.85 47,216,068 +0.30(+2.60%)
Jun 08, 2016 11.59 11.63 11.45 11.54 23,461,724 -0.04(-0.32%)
Jun 07, 2016 11.63 11.70 11.58 11.58 19,335,068 +0.02(+0.19%)
Jun 06, 2016 11.65 11.74 11.50 11.56 32,250,764 -0.06(-0.52%)
Jun 03, 2016 11.67 11.69 11.41 11.62 46,107,456 -0.17(-1.40%)
Jun 02, 2016 11.77 11.88 11.65 11.79 32,889,296 +0.08(+0.70%)
Jun 01, 2016 11.62 11.81 11.59 11.70 38,707,068 +0.02(+0.19%)
May 31, 2016 11.53 11.70 11.52 11.68 41,249,612 +0.21(+1.79%)
May 27, 2016 11.43 11.47 11.47 11.47 27,741,600 +0.06(+0.55%)
May 26, 2016 11.31 11.49 11.28 11.41 30,990,164 +0.12(+1.06%)
May 25, 2016 11.38 11.42 11.20 11.29 45,876,044 -0.05(-0.42%)
May 24, 2016 11.11 11.38 11.07 11.34 41,578,024 +0.24(+2.16%)
May 23, 2016 11.13 11.17 11.03 11.10 41,361,908 +0.02(+0.16%)
May 20, 2016 10.96 11.13 10.94 11.08 39,108,360 +0.20(+1.79%)
May 19, 2016 10.80 10.96 10.78 10.89 39,887,924 +0.05(+0.44%)
May 18, 2016 10.50 10.96 10.50 10.84 54,101,380 +0.27(+2.55%)
May 17, 2016 10.50 10.64 10.37 10.57 62,834,508 +0.02(+0.21%)
May 16, 2016 10.17 10.70 10.13 10.55 97,282,224 +0.30(+2.95%)
May 13, 2016 9.797 10.25 9.797 10.24 211,025,616 +1.35(+15.21%)
May 12, 2016 9.080 9.120 8.732 8.893 66,983,668 -0.12(-1.36%)
May 11, 2016 9.018 9.115 8.967 9.015 32,810,764 +0.03(+0.28%)
May 10, 2016 8.875 9.005 8.790 8.990 26,955,716 +0.17(+1.93%)
May 09, 2016 8.855 8.893 8.748 8.820 33,332,796 -0.01(-0.14%)
May 06, 2016 8.727 8.856 8.710 8.832 18,324,000 +0.09(+1.03%)
May 05, 2016 8.762 8.845 8.678 8.742 24,688,452 +0.05(+0.60%)
May 04, 2016 8.785 8.793 8.600 8.690 52,575,860 -0.20(-2.28%)
May 03, 2016 8.898 8.932 8.815 8.893 22,402,340 -0.11(-1.19%)
May 02, 2016 8.967 9.055 8.925 9.000 25,607,680 +0.12(+1.32%)
Apr 29, 2016 9.012 9.033 8.785 8.883 32,190,248 -0.17(-1.85%)
Apr 28, 2016 9.270 9.325 9.027 9.050 38,122,204 -0.28(-2.98%)
Apr 27, 2016 9.098 9.332 9.081 9.328 35,239,152 +0.21(+2.28%)
Apr 26, 2016 9.168 9.273 9.080 9.120 21,452,368 +0.01(+0.08%)
Apr 25, 2016 9.070 9.162 9.045 9.113 19,199,060 +0.04(+0.50%)
Apr 22, 2016 9.133 9.195 9.036 9.068 22,354,156 -0.03(-0.38%)
Apr 21, 2016 9.115 9.158 9.062 9.102 17,820,756 -0.01(-0.11%)
Apr 20, 2016 9.062 9.168 9.053 9.113 20,017,736 +0.04(+0.39%)
Apr 19, 2016 9.277 9.295 9.020 9.078 30,915,028 -0.16(-1.79%)
Apr 18, 2016 9.265 9.265 9.152 9.242 30,731,376 -0.04(-0.43%)
Apr 15, 2016 9.207 9.365 9.178 9.283 43,697,092 +0.07(+0.79%)
Apr 14, 2016 9.160 9.250 9.123 9.210 41,656,524 +0.03(+0.27%)
Apr 13, 2016 9.000 9.188 9.000 9.185 35,070,944 +0.22(+2.51%)
Apr 12, 2016 9.000 9.012 8.785 8.960 29,276,308 -0.01(-0.11%)
Apr 11, 2016 8.967 9.117 8.940 8.970 38,752,052 +0.06(+0.62%)
Apr 08, 2016 8.930 8.988 8.826 8.915 25,593,492 +0.06(+0.65%)
Apr 07, 2016 8.893 8.973 8.820 8.857 37,808,776 -0.09(-1.03%)
Apr 06, 2016 8.825 8.955 8.658 8.950 45,335,044 +0.01(+0.14%)
Apr 05, 2016 8.870 9.020 8.835 8.938 33,956,348 -0.01(-0.14%)
Apr 04, 2016 9.113 9.160 8.915 8.950 39,394,204 -0.09(-0.97%)
Apr 01, 2016 8.852 9.043 8.785 9.037 34,829,276 +0.13(+1.46%)
Mar 31, 2016 8.980 9.000 8.838 8.908 37,986,224 -0.03(-0.36%)
Mar 30, 2016 8.880 9.062 8.875 8.940 37,669,896 +0.09(+1.05%)
Mar 29, 2016 8.670 8.867 8.650 8.848 26,180,164 +0.14(+1.61%)
Mar 28, 2016 8.605 8.745 8.595 8.707 26,538,800 +0.09(+1.02%)
Mar 24, 2016 8.530 8.620 8.620 8.620 24,495,600 +0.01(+0.15%)
Mar 23, 2016 8.500 8.670 8.463 8.607 42,900,528 +0.14(+1.71%)
Mar 22, 2016 8.450 8.521 8.357 8.463 24,200,664 -0.01(-0.18%)
Mar 21, 2016 8.377 8.480 8.287 8.477 33,777,356 +0.02(+0.30%)
Mar 18, 2016 8.303 8.562 8.250 8.453 54,551,208 +0.25(+3.02%)
Mar 17, 2016 8.245 8.285 8.093 8.205 35,367,836 -0.07(-0.85%)
Mar 16, 2016 7.975 8.303 7.938 8.275 36,364,232 +0.24(+2.99%)
Mar 15, 2016 8.033 8.085 7.895 8.035 22,621,680 -0.04(-0.50%)
Mar 14, 2016 8.018 8.107 7.980 8.075 19,031,472 +0.02(+0.25%)
Mar 11, 2016 8.037 8.057 7.942 8.055 27,739,944 +0.13(+1.70%)
Mar 10, 2016 7.980 8.025 7.760 7.920 28,608,308 -0.01(-0.16%)
Mar 09, 2016 8.008 8.019 7.830 7.933 22,278,412 -0.00(-0.06%)
Mar 08, 2016 8.002 8.050 7.911 7.938 27,493,912 -0.15(-1.82%)
Mar 07, 2016 8.092 8.148 7.979 8.085 24,021,580 -0.05(-0.65%)
Mar 04, 2016 8.225 8.232 8.075 8.137 17,530,536 -0.03(-0.31%)
Mar 03, 2016 8.225 8.260 8.053 8.162 30,195,352 -0.07(-0.88%)
Mar 02, 2016 8.143 8.265 8.127 8.235 23,383,332 +0.05(+0.58%)
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.