NVIDIA Corp (NQ: NVDA )

590.94 USD +10.02 (+1.73%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.27 16.45 15.15 15.39 19,367,693 -0.70(-4.35%)
Jan 28, 2010 16.78 16.84 15.86 16.09 17,194,037 -0.56(-3.36%)
Jan 27, 2010 16.20 16.71 16.02 16.65 20,312,585 +0.44(+2.71%)
Jan 26, 2010 16.66 16.77 16.20 16.21 17,865,821 -0.53(-3.17%)
Jan 25, 2010 16.73 17.06 16.61 16.74 16,091,839 +0.28(+1.70%)
Jan 22, 2010 16.85 17.16 16.36 16.46 26,699,570 -0.59(-3.46%)
Jan 21, 2010 17.35 17.66 16.89 17.05 15,215,785 -0.31(-1.76%)
Jan 20, 2010 17.21 17.43 16.98 17.36 17,993,151 -0.07(-0.43%)
Jan 19, 2010 16.98 17.54 16.93 17.43 13,633,346 +0.32(+1.87%)
Jan 15, 2010 17.50 17.11 17.11 17.11 20,454,800 -0.52(-2.95%)
Jan 14, 2010 17.69 17.82 17.33 17.63 15,213,082 -0.28(-1.56%)
Jan 13, 2010 17.79 17.97 17.10 17.91 12,721,678 +0.24(+1.36%)
Jan 12, 2010 18.02 18.09 17.29 17.67 15,685,671 -0.62(-3.39%)
Jan 11, 2010 18.65 18.73 18.03 18.29 13,915,239 -0.26(-1.40%)
Jan 08, 2010 18.36 18.68 18.25 18.55 11,954,399 +0.04(+0.22%)
Jan 07, 2010 18.78 18.86 18.37 18.51 13,694,746 -0.37(-1.96%)
Jan 06, 2010 18.75 18.92 18.57 18.88 16,116,967 +0.12(+0.64%)
Jan 05, 2010 18.42 18.96 18.42 18.76 18,216,114 +0.27(+1.46%)
Jan 04, 2010 18.51 18.62 18.11 18.49 20,005,087 -0.19(-1.02%)
Dec 31, 2009 18.71 18.68 18.68 18.68 17,508,500 +0.01(+0.05%)
Dec 30, 2009 18.19 18.78 18.06 18.67 17,601,560 +0.65(+3.61%)
Dec 29, 2009 17.74 18.07 17.70 18.02 11,896,258 +0.22(+1.24%)
Dec 28, 2009 18.06 18.22 17.62 17.80 11,630,662 -0.29(-1.60%)
Dec 24, 2009 18.18 18.21 18.02 18.09 3,420,300 -0.04(-0.22%)
Dec 23, 2009 18.05 18.18 17.82 18.13 11,055,871 +0.25(+1.40%)
Dec 22, 2009 17.42 18.06 17.40 17.88 19,826,094 +0.46(+2.64%)
Dec 21, 2009 16.92 17.49 16.90 17.42 10,694,719 +0.60(+3.57%)
Dec 18, 2009 16.97 17.03 16.62 16.82 20,326,857 -0.01(-0.06%)
Dec 17, 2009 16.96 17.48 16.58 16.83 25,403,229 -0.08(-0.47%)
Dec 16, 2009 16.21 17.09 16.12 16.91 42,085,392 +1.26(+8.05%)
Dec 15, 2009 15.56 15.91 15.52 15.65 11,153,755 -0.02(-0.13%)
Dec 14, 2009 15.64 15.72 15.26 15.67 10,137,199 +0.46(+3.02%)
Dec 11, 2009 15.54 15.56 15.17 15.21 10,422,268 -0.20(-1.30%)
Dec 10, 2009 15.80 15.90 15.36 15.41 10,425,208 -0.28(-1.78%)
Dec 09, 2009 15.47 15.80 15.32 15.69 16,789,681 +0.38(+2.48%)
Dec 08, 2009 15.83 15.90 15.22 15.31 26,887,770 -0.78(-4.85%)
Dec 07, 2009 15.85 16.45 15.10 16.09 68,282,955 +1.83(+12.83%)
Dec 04, 2009 14.09 14.32 13.87 14.26 20,614,053 +0.43(+3.11%)
Dec 03, 2009 13.88 14.13 13.81 13.83 16,500,826 +0.11(+0.80%)
Dec 02, 2009 13.35 13.75 13.27 13.72 15,058,412 +0.40(+3.00%)
Dec 01, 2009 13.13 13.47 13.06 13.32 11,548,311 +0.26(+1.99%)
Nov 30, 2009 12.84 13.07 12.70 13.06 12,745,887 +0.27(+2.11%)
Nov 27, 2009 12.60 12.94 12.53 12.79 6,998,289 -0.28(-2.14%)
Nov 25, 2009 13.07 13.25 12.97 13.07 11,048,677 +0.15(+1.16%)
Nov 24, 2009 12.94 13.03 12.71 12.92 10,463,648 -0.08(-0.62%)
Nov 23, 2009 13.09 13.33 12.94 13.00 9,773,017 +0.10(+0.78%)
Nov 20, 2009 12.68 12.96 12.65 12.90 10,673,106 -0.08(-0.62%)
Nov 19, 2009 13.23 13.23 12.74 12.98 20,845,932 -0.54(-3.99%)
Nov 18, 2009 13.60 13.65 13.29 13.52 11,387,890 -0.21(-1.53%)
Nov 17, 2009 13.76 13.76 13.47 13.73 8,753,032 -0.02(-0.15%)
Nov 16, 2009 13.68 13.91 13.61 13.75 10,070,387 +0.19(+1.40%)
Nov 13, 2009 13.52 13.63 13.39 13.56 9,713,082 +0.10(+0.74%)
Nov 12, 2009 13.62 13.85 13.42 13.46 12,645,532 -0.04(-0.30%)
Nov 11, 2009 13.35 13.82 13.33 13.50 21,787,780 +0.37(+2.82%)
Nov 10, 2009 13.51 13.51 12.96 13.13 19,536,733 -0.33(-2.45%)
Nov 09, 2009 13.34 13.65 13.33 13.46 20,453,053 +0.30(+2.28%)
Nov 06, 2009 13.04 13.43 12.88 13.16 41,027,750 +0.89(+7.25%)
Nov 05, 2009 12.12 12.39 12.08 12.27 23,768,672 +0.29(+2.42%)
Nov 04, 2009 12.10 12.23 11.93 11.98 22,920,996 -0.03(-0.25%)
Nov 03, 2009 11.68 12.07 11.56 12.01 21,911,752 -0.06(-0.50%)
Nov 02, 2009 11.94 12.33 11.73 12.07 14,828,317 +0.11(+0.92%)
Oct 30, 2009 12.49 12.54 11.90 11.96 15,103,538 -0.59(-4.70%)
Oct 29, 2009 12.21 12.61 12.10 12.55 15,927,453 +0.53(+4.41%)
Oct 28, 2009 12.26 12.54 11.96 12.02 19,340,828 -0.52(-4.15%)
Oct 27, 2009 12.92 13.11 12.41 12.54 14,795,921 -0.44(-3.39%)
Oct 26, 2009 13.25 13.45 12.91 12.98 12,041,266 -0.17(-1.29%)
Oct 23, 2009 13.17 13.65 13.07 13.15 10,739,283 -0.32(-2.38%)
Oct 22, 2009 13.31 13.54 13.08 13.47 9,483,288 +0.09(+0.67%)
Oct 21, 2009 13.66 13.87 13.31 13.38 12,598,823 -0.33(-2.41%)
Oct 20, 2009 13.66 14.03 13.60 13.71 16,504,500 +0.01(+0.07%)
Oct 19, 2009 13.33 13.81 13.22 13.70 17,389,674 +0.48(+3.63%)
Oct 16, 2009 13.36 13.40 12.98 13.22 25,473,105 -0.31(-2.29%)
Oct 15, 2009 13.92 14.05 13.44 13.53 27,304,883 -0.41(-2.94%)
Oct 14, 2009 14.50 14.50 13.87 13.94 27,494,464 -0.02(-0.14%)
Oct 13, 2009 14.09 14.25 13.83 13.96 15,036,625 -0.05(-0.36%)
Oct 12, 2009 14.13 14.28 13.92 14.01 12,475,120 -0.16(-1.13%)
Oct 09, 2009 13.91 14.19 13.89 14.17 15,464,903 +0.18(+1.29%)
Oct 08, 2009 13.98 14.02 13.49 13.99 31,038,397 +0.09(+0.65%)
Oct 07, 2009 13.91 14.06 13.75 13.90 11,480,796 -0.11(-0.79%)
Oct 06, 2009 13.95 14.25 13.85 14.01 19,031,710 +0.23(+1.67%)
Oct 05, 2009 14.00 14.05 13.54 13.78 18,856,877 -0.07(-0.51%)
Oct 02, 2009 13.82 14.15 13.74 13.85 15,311,897 -0.11(-0.79%)
Oct 01, 2009 14.98 14.98 13.95 13.96 24,975,128 -1.07(-7.12%)
Sep 30, 2009 14.86 15.21 14.53 15.03 21,657,227 +0.47(+3.23%)
Sep 29, 2009 14.92 15.10 14.53 14.56 11,775,125 -0.27(-1.82%)
Sep 28, 2009 14.55 15.20 14.55 14.83 11,692,650 +0.33(+2.28%)
Sep 25, 2009 14.66 14.73 14.39 14.50 9,439,456 -0.24(-1.63%)
Sep 24, 2009 15.19 15.19 14.69 14.74 13,821,878 -0.20(-1.34%)
Sep 23, 2009 15.27 15.40 14.92 14.94 11,973,402 -0.24(-1.58%)
Sep 22, 2009 15.26 15.35 15.06 15.18 9,034,613 +0.03(+0.20%)
Sep 21, 2009 15.04 15.41 14.91 15.15 14,719,401 -0.07(-0.46%)
Sep 18, 2009 15.39 15.50 15.10 15.22 15,118,521 -0.02(-0.13%)
Sep 17, 2009 15.90 15.90 14.97 15.24 23,078,023 -0.70(-4.39%)
Sep 16, 2009 16.34 16.37 15.70 15.94 17,578,101 -0.44(-2.69%)
Sep 15, 2009 16.20 16.58 16.05 16.38 13,653,373 +0.33(+2.06%)
Sep 14, 2009 16.08 16.21 15.91 16.05 12,262,817 -0.27(-1.64%)
Sep 11, 2009 16.43 16.49 16.20 16.32 17,820,451 -0.15(-0.92%)
Sep 10, 2009 16.01 16.49 15.83 16.47 15,198,759 +0.51(+3.20%)
Sep 09, 2009 15.50 15.99 15.28 15.96 14,285,474 +0.43(+2.77%)
Sep 08, 2009 15.22 15.53 15.10 15.53 13,742,713 +0.42(+2.78%)
Sep 04, 2009 14.51 15.21 14.51 15.11 12,826,901 +0.54(+3.71%)
Sep 03, 2009 14.23 14.59 14.19 14.57 13,350,482 +0.34(+2.39%)
Sep 02, 2009 14.05 14.37 13.97 14.23 10,116,315 +0.20(+1.43%)
Sep 01, 2009 14.51 14.92 13.95 14.03 18,421,315 -0.49(-3.37%)
Aug 31, 2009 14.56 14.63 14.33 14.52 10,794,832 -0.21(-1.43%)
Aug 28, 2009 14.39 15.03 14.37 14.73 22,099,717 +0.72(+5.14%)
Aug 27, 2009 13.88 14.07 13.73 14.01 13,776,706 +0.19(+1.37%)
Aug 26, 2009 13.63 13.85 13.58 13.82 10,857,656 +0.16(+1.17%)
Aug 25, 2009 13.61 13.80 13.38 13.66 11,102,160 +0.12(+0.89%)
Aug 24, 2009 13.85 14.00 13.46 13.54 11,536,402 -0.39(-2.80%)
Aug 21, 2009 13.81 13.95 13.53 13.93 15,185,829 +0.23(+1.68%)
Aug 20, 2009 13.12 13.76 13.09 13.70 20,496,118 +0.52(+3.95%)
Aug 19, 2009 13.13 13.26 13.00 13.18 13,824,830 -0.15(-1.13%)
Aug 18, 2009 12.86 13.48 12.85 13.33 15,904,999 +0.47(+3.65%)
Aug 17, 2009 13.01 13.05 12.72 12.86 11,625,751 -0.56(-4.17%)
Aug 14, 2009 13.81 13.83 13.24 13.42 10,678,990 -0.41(-2.96%)
Aug 13, 2009 13.53 13.88 13.29 13.83 14,100,698 +0.40(+2.98%)
Aug 12, 2009 12.96 13.57 12.95 13.43 15,873,490 +0.48(+3.71%)
Aug 11, 2009 13.17 13.37 12.88 12.95 12,047,008 -0.31(-2.34%)
Aug 10, 2009 13.81 14.01 13.18 13.26 17,332,530 -0.45(-3.28%)
Aug 07, 2009 13.83 14.23 13.52 13.71 35,047,438 +0.59(+4.50%)
Aug 06, 2009 13.45 13.69 13.04 13.12 23,863,974 -0.28(-2.09%)
Aug 05, 2009 13.29 13.50 13.13 13.40 15,268,110 +0.03(+0.22%)
Aug 04, 2009 13.05 13.60 13.03 13.37 17,379,957 +0.09(+0.68%)
Aug 03, 2009 13.24 13.43 12.99 13.28 11,797,458 +0.35(+2.71%)
Jul 31, 2009 12.88 13.11 12.58 12.93 13,538,973 +0.05(+0.39%)
Jul 30, 2009 13.00 13.17 12.77 12.88 11,711,016 +0.10(+0.78%)
Jul 29, 2009 12.89 12.97 12.65 12.78 9,349,264 -0.26(-1.99%)
Jul 28, 2009 12.93 13.18 12.82 13.04 14,079,425 +0.02(+0.15%)
Jul 27, 2009 13.01 13.21 12.72 13.02 16,937,033 +0.06(+0.46%)
Jul 24, 2009 12.60 13.00 12.52 12.96 16,266,239 -0.04(-0.31%)
Jul 23, 2009 12.29 13.04 12.16 13.00 26,152,969 +0.73(+5.95%)
Jul 22, 2009 11.73 12.38 11.65 12.27 15,022,607 +0.30(+2.51%)
Jul 21, 2009 12.19 12.24 11.69 11.97 23,532,315 -0.25(-2.05%)
Jul 20, 2009 12.17 12.35 12.01 12.22 19,568,860 +0.15(+1.24%)
Jul 17, 2009 11.73 12.11 11.61 12.07 21,259,858 +0.34(+2.90%)
Jul 16, 2009 11.27 11.77 11.21 11.73 23,801,848 +0.58(+5.20%)
Jul 15, 2009 11.10 11.37 11.00 11.15 25,569,191 +0.44(+4.11%)
Jul 14, 2009 10.57 10.75 10.45 10.71 11,313,472 +0.22(+2.10%)
Jul 13, 2009 10.24 10.58 9.950 10.49 13,882,115 +0.12(+1.16%)
Jul 10, 2009 10.33 10.44 10.11 10.37 13,000,142 +0.04(+0.39%)
Jul 09, 2009 10.28 10.50 10.25 10.33 17,864,045 +0.22(+2.18%)
Jul 08, 2009 10.15 10.18 9.710 10.11 30,146,479 +0.02(+0.20%)
Jul 07, 2009 10.59 10.65 10.06 10.09 26,824,873 -0.46(-4.36%)
Jul 06, 2009 10.89 10.90 10.37 10.55 18,811,321 -0.35(-3.21%)
Jul 02, 2009 10.97 11.11 10.75 10.90 13,809,139 -0.44(-3.88%)
Jul 01, 2009 11.36 11.49 11.15 11.34 17,410,458 +0.05(+0.44%)
Jun 30, 2009 11.53 11.69 11.08 11.29 14,746,023 -0.28(-2.42%)
Jun 29, 2009 11.60 11.78 11.45 11.57 12,751,389 +0.00(+0.00%)
Jun 26, 2009 11.37 11.61 11.27 11.57 12,849,200 +0.15(+1.31%)
Jun 25, 2009 11.22 11.44 10.64 11.42 21,761,053 +0.57(+5.25%)
Jun 24, 2009 10.63 11.10 10.63 10.85 12,877,302 +0.35(+3.33%)
Jun 23, 2009 10.65 10.67 10.09 10.50 14,744,087 -0.05(-0.47%)
Jun 22, 2009 11.22 11.22 10.51 10.55 14,371,504 -0.63(-5.64%)
Jun 19, 2009 11.17 11.46 11.03 11.18 18,689,086 +0.12(+1.08%)
Jun 18, 2009 11.24 11.45 10.94 11.06 14,159,320 -0.22(-1.95%)
Jun 17, 2009 11.18 11.39 10.75 11.28 19,975,313 +0.27(+2.45%)
Jun 16, 2009 11.32 11.46 10.85 11.01 14,872,791 -0.31(-2.74%)
Jun 15, 2009 11.30 11.45 11.12 11.32 11,129,092 -0.19(-1.65%)
Jun 12, 2009 11.40 11.55 11.14 11.51 14,874,959 -0.06(-0.52%)
Jun 11, 2009 11.74 12.20 11.50 11.57 20,878,810 -0.15(-1.28%)
Jun 10, 2009 11.42 11.79 11.17 11.72 20,832,931 +0.36(+3.17%)
Jun 09, 2009 10.92 11.48 10.84 11.36 18,125,743 +0.59(+5.48%)
Jun 08, 2009 10.60 10.92 10.50 10.77 11,848,468 -0.06(-0.55%)
Jun 05, 2009 11.09 11.09 10.70 10.83 14,001,708 -0.06(-0.55%)
Jun 04, 2009 10.54 10.91 10.53 10.89 16,829,487 +0.38(+3.62%)
Jun 03, 2009 10.71 10.75 10.25 10.51 18,392,113 -0.34(-3.13%)
Jun 02, 2009 10.94 11.18 10.65 10.85 22,699,535 -0.09(-0.82%)
Jun 01, 2009 10.55 11.00 10.51 10.94 25,568,815 +0.51(+4.89%)
May 29, 2009 10.52 10.54 10.07 10.43 20,860,144 -0.08(-0.76%)
May 28, 2009 10.53 10.60 10.06 10.51 24,882,183 +0.14(+1.35%)
May 27, 2009 10.30 10.68 10.20 10.37 20,353,712 +0.02(+0.19%)
May 26, 2009 9.730 10.43 9.630 10.35 21,638,341 +0.53(+5.40%)
May 22, 2009 9.670 9.960 9.488 9.820 17,957,272 +0.15(+1.55%)
May 21, 2009 9.610 9.800 9.400 9.670 24,139,988 -0.06(-0.62%)
May 20, 2009 9.620 10.25 9.580 9.730 32,735,887 +0.28(+2.96%)
May 19, 2009 9.330 9.560 9.180 9.450 21,494,137 +0.18(+1.94%)
May 18, 2009 8.960 9.330 8.940 9.270 23,458,167 +0.53(+6.06%)
May 15, 2009 8.580 9.040 8.480 8.740 19,507,657 +0.22(+2.58%)
May 14, 2009 8.390 8.700 8.330 8.520 25,443,178 +0.12(+1.43%)
May 13, 2009 8.920 8.970 8.330 8.400 31,696,861 -0.58(-6.46%)
May 12, 2009 9.640 9.640 8.800 8.980 29,986,511 -0.45(-4.77%)
May 11, 2009 9.100 9.660 9.020 9.430 25,964,772 +0.18(+1.95%)
May 08, 2009 10.50 10.50 9.110 9.250 73,264,096 -1.48(-13.79%)
May 07, 2009 11.82 11.82 10.58 10.73 32,185,654 -0.83(-7.18%)
May 06, 2009 11.93 12.04 11.33 11.56 23,339,480 -0.24(-2.03%)
May 05, 2009 12.03 12.11 11.55 11.80 20,926,849 -0.50(-4.07%)
May 04, 2009 12.20 12.39 11.71 12.30 23,192,525 +0.63(+5.40%)
May 01, 2009 11.45 11.94 11.44 11.67 21,016,176 +0.19(+1.66%)
Apr 30, 2009 11.09 11.80 11.00 11.48 27,756,882 +0.60(+5.51%)
Apr 29, 2009 11.10 11.15 10.75 10.88 21,490,636 -0.17(-1.54%)
Apr 28, 2009 10.88 11.28 10.78 11.05 15,859,798 +0.03(+0.27%)
Apr 27, 2009 11.28 11.60 10.95 11.02 19,675,554 -0.41(-3.59%)
Apr 24, 2009 11.28 11.51 11.01 11.43 18,988,118 +0.26(+2.33%)
Apr 23, 2009 11.46 11.56 10.82 11.17 18,850,356 -0.18(-1.59%)
Apr 22, 2009 10.92 11.81 10.74 11.35 22,910,024 +0.33(+2.99%)
Apr 21, 2009 10.90 11.48 10.74 11.02 23,304,580 -0.03(-0.27%)
Apr 20, 2009 11.31 11.41 10.99 11.05 14,766,409 -0.71(-6.04%)
Apr 17, 2009 11.68 11.87 11.40 11.76 17,394,626 +0.08(+0.68%)
Apr 16, 2009 11.60 11.82 11.16 11.68 25,969,228 +0.29(+2.55%)
Apr 15, 2009 11.31 11.44 10.91 11.39 26,134,114 -0.33(-2.82%)
Apr 14, 2009 11.49 12.00 11.44 11.72 17,798,944 +0.07(+0.60%)
Apr 13, 2009 11.89 11.90 11.39 11.65 19,190,611 -0.39(-3.24%)
Apr 09, 2009 11.70 12.08 11.61 12.04 22,610,383 +0.63(+5.52%)
Apr 08, 2009 11.08 11.44 10.99 11.41 18,291,271 +0.45(+4.11%)
Apr 07, 2009 11.13 11.25 10.89 10.96 15,195,061 -0.39(-3.44%)
Apr 06, 2009 11.13 11.45 10.98 11.35 22,182,053 +0.03(+0.27%)
Apr 03, 2009 10.59 11.35 10.41 11.32 25,080,520 +0.74(+6.99%)
Apr 02, 2009 10.49 10.77 10.34 10.58 25,071,988 +0.47(+4.65%)
Apr 01, 2009 9.740 10.20 9.370 10.11 22,197,995 +0.25(+2.54%)
Mar 31, 2009 9.940 10.10 9.790 9.860 20,131,766 +0.07(+0.72%)
Mar 30, 2009 10.06 10.19 9.650 9.790 19,501,229 -0.77(-7.29%)
Mar 26, 2009 10.10 10.58 9.990 10.56 33,341,563 +0.62(+6.24%)
Mar 25, 2009 10.08 10.40 9.555 9.940 31,096,223 +0.16(+1.64%)
Mar 24, 2009 9.970 10.06 9.734 9.780 27,871,605 -0.44(-4.31%)
Mar 23, 2009 9.828 10.24 9.610 10.22 20,401,187 +0.69(+7.24%)
Mar 20, 2009 10.23 10.24 9.270 9.530 27,341,975 -0.55(-5.46%)
Mar 19, 2009 10.27 10.27 10.01 10.08 20,564,203 -0.12(-1.18%)
Mar 18, 2009 9.740 10.49 9.730 10.20 33,988,979 +0.31(+3.13%)
Mar 17, 2009 9.450 9.910 9.330 9.890 25,134,943 +0.47(+4.99%)
Mar 16, 2009 9.900 9.910 9.340 9.420 17,484,376 -0.38(-3.88%)
Mar 13, 2009 9.710 9.940 9.550 9.800 29,879,831 -0.05(-0.51%)
Mar 12, 2009 9.270 9.950 9.150 9.850 40,115,020 +0.55(+5.91%)
Mar 11, 2009 9.050 11.85 8.900 9.300 21,625,363 +0.25(+2.76%)
Mar 10, 2009 8.600 9.210 8.520 9.050 31,369,979 +0.75(+9.04%)
Mar 09, 2009 8.330 8.960 8.280 8.300 17,069,181 -0.09(-1.07%)
Mar 06, 2009 8.260 8.690 8.150 8.390 24,369,991 +0.13(+1.57%)
Mar 05, 2009 8.340 8.680 8.220 8.260 23,866,268 -0.20(-2.36%)
Mar 04, 2009 8.090 8.700 8.020 8.460 27,716,627 +0.88(+11.61%)
Mar 02, 2009 8.080 8.250 7.550 7.580 17,501,557 -0.70(-8.45%)
Feb 27, 2009 8.050 8.470 7.990 8.280 18,886,554 +0.02(+0.24%)
Feb 26, 2009 8.280 8.540 8.160 8.260 27,938,805 +0.26(+3.25%)
Feb 25, 2009 7.890 8.240 7.620 8.000 17,558,940 +0.09(+1.14%)
Feb 24, 2009 7.300 7.920 7.290 7.910 16,488,008 +0.65(+8.95%)
Feb 23, 2009 7.740 7.780 7.210 7.260 16,988,682 -0.35(-4.60%)
Feb 20, 2009 7.320 7.730 7.250 7.610 19,251,356 +0.19(+2.56%)
Feb 19, 2009 8.200 8.270 7.420 7.420 18,599,684 -0.62(-7.71%)
Feb 18, 2009 7.830 8.300 7.820 8.040 16,156,292 +0.21(+2.68%)
Feb 17, 2009 8.000 8.190 7.800 7.830 19,494,354 -0.48(-5.78%)
Feb 13, 2009 8.130 8.410 8.070 8.310 19,107,779 -0.01(-0.12%)
Feb 12, 2009 8.040 8.370 7.860 8.320 25,600,470 +0.17(+2.09%)
Feb 11, 2009 8.575 8.890 7.860 8.150 49,584,999 -1.17(-12.55%)
Feb 10, 2009 9.730 9.860 9.140 9.320 28,195,892 -0.42(-4.31%)
Feb 09, 2009 9.830 9.970 9.470 9.740 17,903,158 -0.13(-1.32%)
Feb 06, 2009 9.390 9.930 9.230 9.870 28,952,635 +0.51(+5.45%)
Feb 05, 2009 8.490 9.460 8.400 9.360 22,979,764 +0.64(+7.34%)
Feb 04, 2009 8.500 9.150 8.500 8.720 19,480,774 +0.24(+2.83%)
Feb 03, 2009 8.400 8.550 8.170 8.480 9,923,639 +0.10(+1.19%)
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.