NVIDIA Corp (NQ: NVDA )

546.61 USD -3.73 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 28.29 29.34 28.18 29.29 7,762,622 +1.24(+4.42%)
Jan 28, 2016 28.59 28.69 27.58 28.05 6,919,451 -0.31(-1.09%)
Jan 27, 2016 28.66 28.75 27.82 28.36 5,791,878 -0.34(-1.18%)
Jan 26, 2016 28.48 28.82 28.18 28.70 5,699,182 +0.28(+0.99%)
Jan 25, 2016 28.44 28.76 28.36 28.42 6,768,203 -0.03(-0.11%)
Jan 22, 2016 28.33 28.64 28.27 28.45 6,450,312 +0.65(+2.34%)
Jan 21, 2016 27.78 28.23 27.21 27.80 12,036,422 +0.32(+1.16%)
Jan 20, 2016 26.81 27.83 26.45 27.48 12,029,457 +0.15(+0.55%)
Jan 19, 2016 27.67 28.45 27.21 27.33 11,344,237 +0.22(+0.81%)
Jan 15, 2016 27.52 27.11 27.11 27.11 21,036,300 -1.56(-5.44%)
Jan 14, 2016 28.66 29.00 27.82 28.67 15,005,789 -0.59(-2.02%)
Jan 13, 2016 30.41 30.61 29.23 29.26 12,041,682 -0.92(-3.05%)
Jan 12, 2016 30.21 30.62 29.97 30.18 11,733,313 +0.50(+1.68%)
Jan 11, 2016 29.66 29.89 29.15 29.68 10,234,595 +0.05(+0.17%)
Jan 08, 2016 30.67 30.70 29.57 29.63 9,961,782 -0.65(-2.15%)
Jan 07, 2016 30.74 30.95 29.88 30.28 16,129,635 -1.25(-3.96%)
Jan 06, 2016 32.35 32.50 31.16 31.53 11,230,220 -1.36(-4.13%)
Jan 05, 2016 32.98 33.44 32.50 32.89 12,242,756 +0.52(+1.61%)
Jan 04, 2016 32.29 32.55 32.04 32.37 8,950,607 -0.59(-1.79%)
Dec 31, 2015 33.34 32.96 32.96 32.96 3,713,200 -0.43(-1.29%)
Dec 30, 2015 33.65 33.94 33.38 33.39 4,505,520 -0.29(-0.86%)
Dec 29, 2015 33.16 33.78 33.07 33.68 5,091,247 +0.54(+1.63%)
Dec 28, 2015 32.82 33.14 32.36 33.14 3,550,703 -0.03(-0.09%)
Dec 24, 2015 32.96 33.17 33.17 33.17 1,311,200 +0.11(+0.35%)
Dec 23, 2015 32.98 33.19 32.92 33.05 3,062,939 +0.12(+0.38%)
Dec 22, 2015 33.00 33.26 32.73 32.93 3,248,569 +0.03(+0.11%)
Dec 21, 2015 32.49 32.93 32.20 32.90 7,105,373 +0.76(+2.35%)
Dec 18, 2015 32.44 32.77 32.10 32.14 9,897,424 -0.53(-1.62%)
Dec 17, 2015 33.22 33.56 32.65 32.67 6,354,044 -0.50(-1.51%)
Dec 16, 2015 33.04 33.28 32.76 33.17 5,906,141 +0.20(+0.61%)
Dec 15, 2015 32.94 33.20 32.76 32.97 7,682,354 +0.40(+1.23%)
Dec 14, 2015 32.52 32.75 32.19 32.57 6,907,945 +0.08(+0.25%)
Dec 11, 2015 32.65 32.88 32.42 32.49 5,683,038 -0.49(-1.49%)
Dec 10, 2015 32.81 33.16 32.70 32.98 5,912,877 +0.27(+0.83%)
Dec 09, 2015 33.55 33.75 32.37 32.71 9,316,871 -0.85(-2.53%)
Dec 08, 2015 32.70 33.70 32.49 33.56 7,862,033 +0.45(+1.36%)
Dec 07, 2015 33.74 33.74 33.01 33.11 8,337,906 -0.64(-1.90%)
Dec 04, 2015 32.43 33.81 32.43 33.75 11,468,924 +1.32(+4.07%)
Dec 03, 2015 32.76 33.07 32.27 32.43 6,166,255 -0.07(-0.22%)
Dec 02, 2015 32.80 33.14 32.43 32.50 7,355,519 -0.25(-0.76%)
Dec 01, 2015 32.00 32.78 31.99 32.75 10,237,433 +1.03(+3.25%)
Nov 30, 2015 31.42 31.86 31.39 31.72 8,168,757 +0.33(+1.05%)
Nov 27, 2015 31.19 31.49 31.03 31.39 2,175,202 +0.26(+0.84%)
Nov 25, 2015 31.11 31.13 31.13 31.13 3,457,500 -0.04(-0.13%)
Nov 24, 2015 30.92 31.44 30.78 31.17 4,885,692 +0.25(+0.81%)
Nov 23, 2015 31.65 31.65 30.80 30.92 6,063,751 -0.47(-1.50%)
Nov 20, 2015 31.35 31.57 31.16 31.39 5,993,587 +0.27(+0.87%)
Nov 19, 2015 31.14 31.43 30.89 31.12 6,351,503 +0.09(+0.29%)
Nov 18, 2015 30.41 31.07 30.08 31.03 8,754,855 +0.63(+2.07%)
Nov 17, 2015 30.48 30.66 30.27 30.40 6,426,163 +0.00(+0.00%)
Nov 16, 2015 30.19 30.42 29.95 30.40 8,606,038 +0.60(+2.01%)
Nov 13, 2015 30.43 30.56 29.65 29.80 7,323,501 -0.60(-1.97%)
Nov 12, 2015 30.44 30.72 30.27 30.40 7,276,597 -0.11(-0.36%)
Nov 11, 2015 30.83 31.05 30.40 30.51 15,503,157 -0.30(-0.97%)
Nov 10, 2015 31.00 31.17 30.15 30.81 13,806,392 -0.60(-1.91%)
Nov 09, 2015 31.24 31.50 30.97 31.41 12,314,086 -0.14(-0.44%)
Nov 06, 2015 30.45 31.94 29.82 31.55 29,306,777 +3.84(+13.86%)
Nov 05, 2015 28.17 28.25 27.63 27.71 11,948,796 -0.32(-1.14%)
Nov 04, 2015 28.42 28.63 27.90 28.03 11,056,521 -0.47(-1.65%)
Nov 03, 2015 28.53 28.69 28.18 28.50 9,419,230 -0.20(-0.70%)
Nov 02, 2015 28.46 28.73 28.29 28.70 4,752,197 +0.33(+1.16%)
Oct 30, 2015 27.98 28.57 27.77 28.37 7,528,965 +0.69(+2.49%)
Oct 29, 2015 28.21 28.50 27.63 27.68 8,179,177 -0.99(-3.45%)
Oct 28, 2015 28.62 28.67 28.21 28.67 5,425,852 +0.23(+0.81%)
Oct 27, 2015 28.32 28.62 28.30 28.44 5,206,678 -0.02(-0.07%)
Oct 26, 2015 28.61 28.68 28.20 28.46 6,185,935 -0.13(-0.45%)
Oct 23, 2015 28.65 28.78 28.22 28.59 9,544,357 +0.19(+0.67%)
Oct 22, 2015 27.73 28.49 27.69 28.40 7,669,735 +0.99(+3.61%)
Oct 21, 2015 27.94 28.11 27.36 27.41 9,666,224 -0.36(-1.30%)
Oct 20, 2015 27.69 27.90 27.48 27.77 6,620,034 -0.04(-0.14%)
Oct 19, 2015 27.95 28.08 27.49 27.81 7,367,780 -0.05(-0.18%)
Oct 16, 2015 27.52 28.12 27.45 27.86 11,209,897 +0.43(+1.57%)
Oct 15, 2015 27.41 27.99 27.13 27.43 13,151,151 +0.07(+0.26%)
Oct 14, 2015 26.43 27.79 26.40 27.36 15,304,756 +0.96(+3.64%)
Oct 13, 2015 26.14 26.55 26.05 26.40 7,461,071 +0.05(+0.19%)
Oct 12, 2015 26.10 26.50 25.91 26.35 5,689,727 +0.28(+1.07%)
Oct 09, 2015 26.03 26.28 25.58 26.07 10,581,210 -0.10(-0.38%)
Oct 08, 2015 25.91 26.24 25.47 26.17 11,500,766 +0.15(+0.58%)
Oct 07, 2015 25.81 26.28 25.39 26.02 7,753,799 +0.27(+1.05%)
Oct 06, 2015 25.15 25.86 25.05 25.75 11,360,526 +0.33(+1.30%)
Oct 05, 2015 24.96 25.73 24.83 25.42 12,050,571 +0.62(+2.50%)
Oct 02, 2015 24.04 24.80 23.79 24.80 9,653,639 +0.63(+2.61%)
Oct 01, 2015 24.65 24.72 23.47 24.17 12,232,427 -0.48(-1.95%)
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%)
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.