Skip to main content

NVIDIA Corp (NQ: NVDA )

115.34 -0.25 (-0.21%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 0.3993 0.3998 0.3998 0.3998 236,169,072 +0.00(+0.31%)
Dec 30, 2013 0.3936 0.3988 0.3931 0.3986 244,456,752 +0.01(+1.33%)
Dec 27, 2013 0.3931 0.3941 0.3908 0.3933 211,328,736 +0.00(+0.57%)
Dec 26, 2013 0.3963 0.3975 0.3901 0.3911 168,722,176 -0.00(-0.95%)
Dec 24, 2013 0.3961 0.3961 0.3908 0.3948 79,734,064 +0.00(+0.25%)
Dec 23, 2013 0.3938 0.3971 0.3906 0.3938 168,109,312 +0.00(+0.61%)
Dec 20, 2013 0.3851 0.3918 0.3836 0.3915 382,717,664 +0.01(+1.98%)
Dec 19, 2013 0.3819 0.3844 0.3794 0.3839 258,464,784 +0.00(+0.39%)
Dec 18, 2013 0.3779 0.3831 0.3731 0.3824 426,942,080 +0.01(+1.39%)
Dec 17, 2013 0.3751 0.3781 0.3719 0.3771 274,165,024 +0.00(+0.47%)
Dec 16, 2013 0.3760 0.3786 0.3749 0.3754 238,016,272 +0.00(+0.13%)
Dec 13, 2013 0.3779 0.3806 0.3744 0.3749 184,900,704 -0.00(-0.60%)
Dec 12, 2013 0.3839 0.3854 0.3764 0.3771 258,829,632 -0.01(-1.95%)
Dec 11, 2013 0.3891 0.3896 0.3839 0.3846 414,846,272 -0.00(-0.96%)
Dec 10, 2013 0.3796 0.3901 0.3791 0.3884 525,142,880 +0.01(+2.33%)
Dec 09, 2013 0.3856 0.3874 0.3789 0.3795 385,821,344 -0.01(-1.71%)
Dec 06, 2013 0.3966 0.3966 0.3851 0.3861 0 -0.01(-1.47%)
Dec 05, 2013 0.3991 0.3991 0.3913 0.3918 0 -0.01(-1.63%)
Dec 04, 2013 0.3918 0.3991 0.3907 0.3983 493,999,264 +0.01(+1.40%)
Dec 03, 2013 0.3931 0.3982 0.3908 0.3928 291,045,248 -0.00(-0.06%)
Dec 02, 2013 0.3879 0.3958 0.3871 0.3931 374,497,216 +0.00(+0.96%)
Nov 29, 2013 0.3918 0.3928 0.3869 0.3894 0 -0.00(-0.64%)
Nov 27, 2013 0.3901 0.3930 0.3876 0.3918 0 +0.00(+0.38%)
Nov 26, 2013 0.3913 0.3945 0.3887 0.3903 753,938,112 +0.00(+0.84%)
Nov 25, 2013 0.3789 0.3876 0.3789 0.3871 248,478,160 +0.01(+2.17%)
Nov 22, 2013 0.3831 0.3831 0.3781 0.3789 0 -0.00(-0.98%)
Nov 21, 2013 0.3801 0.3834 0.3784 0.3826 213,806,256 +0.00(+0.79%)
Nov 20, 2013 0.3856 0.3866 0.3789 0.3796 205,115,504 -0.01(-1.49%)
Nov 19, 2013 0.3898 0.3933 0.3849 0.3854 0 -0.01(-2.14%)
Nov 18, 2013 0.3948 0.3983 0.3928 0.3938 317,515,712 -0.01(-2.41%)
Nov 15, 2013 0.4063 0.4068 0.3995 0.4035 0 -0.00(-0.31%)
Nov 14, 2013 0.4018 0.4071 0.4015 0.4048 308,377,376 +0.00(+0.43%)
Nov 13, 2013 0.3913 0.4030 0.3905 0.4030 333,297,248 +0.01(+2.77%)
Nov 12, 2013 0.3933 0.3955 0.3878 0.3922 0 +0.00(+0.16%)
Nov 11, 2013 0.3868 0.3925 0.3861 0.3915 298,161,344 +0.00(+0.84%)
Nov 08, 2013 0.3743 0.3895 0.3727 0.3883 0 +0.03(+6.98%)
Nov 07, 2013 0.3706 0.3716 0.3623 0.3630 550,227,520 -0.01(-2.38%)
Nov 06, 2013 0.3693 0.3721 0.3656 0.3718 198,396,560 +0.00(+0.68%)
Nov 05, 2013 0.3676 0.3710 0.3636 0.3693 422,960,992 -0.00(-0.14%)
Nov 04, 2013 0.3821 0.3821 0.3691 0.3698 410,976,032 -0.01(-2.85%)
Nov 01, 2013 0.3811 0.3826 0.3781 0.3807 0 +0.00(+0.43%)
Oct 31, 2013 0.3803 0.3831 0.3783 0.3790 293,695,200 -0.00(-0.20%)
Oct 30, 2013 0.3813 0.3831 0.3766 0.3798 204,382,176 -0.00(-0.07%)
Oct 29, 2013 0.3791 0.3808 0.3756 0.3801 388,590,592 +0.00(+0.13%)
Oct 28, 2013 0.3798 0.3816 0.3743 0.3796 373,445,664 -0.00(-0.20%)
Oct 25, 2013 0.3861 0.3863 0.3791 0.3803 0 -0.00(-0.94%)
Oct 24, 2013 0.3878 0.3903 0.3834 0.3839 236,850,064 -0.00(-0.75%)
Oct 23, 2013 0.3928 0.3928 0.3856 0.3868 252,665,664 -0.01(-1.71%)
Oct 22, 2013 0.3955 0.3958 0.3900 0.3935 179,717,280 -0.00(-0.50%)
Oct 21, 2013 0.3993 0.3995 0.3943 0.3955 195,361,104 +0.00(+0.25%)
Oct 18, 2013 0.3893 0.3958 0.3878 0.3945 255,525,776 +0.00(+1.15%)
Oct 17, 2013 0.3863 0.3910 0.3863 0.3900 213,706,864 +0.00(+0.19%)
Oct 16, 2013 0.3868 0.3908 0.3863 0.3893 209,068,560 +0.00(+1.23%)
Oct 15, 2013 0.3866 0.3888 0.3843 0.3846 209,101,744 -0.00(-0.52%)
Oct 14, 2013 0.3798 0.3866 0.3798 0.3866 166,762,784 +0.01(+1.51%)
Oct 11, 2013 0.3781 0.3828 0.3768 0.3808 0 -0.00(-0.81%)
Oct 10, 2013 0.3826 0.3851 0.3798 0.3839 223,189,488 +0.00(+1.08%)
Oct 09, 2013 0.3883 0.3886 0.3778 0.3798 0 -0.01(-1.55%)
Oct 08, 2013 0.3881 0.3935 0.3828 0.3858 291,021,792 -0.00(-0.83%)
Oct 07, 2013 0.3876 0.3918 0.3856 0.3890 0 +0.00(+0.00%)
Oct 04, 2013 0.3833 0.3923 0.3823 0.3890 246,672,608 +0.01(+1.37%)
Oct 03, 2013 0.3881 0.3916 0.3819 0.3838 437,475,008 -0.00(-1.03%)
Oct 02, 2013 0.3841 0.3893 0.3841 0.3878 161,946,112 -0.00(-0.06%)
Oct 01, 2013 0.3888 0.3907 0.3859 0.3881 227,285,776 -0.00(-0.06%)
Sep 30, 2013 0.3848 0.3910 0.3826 0.3883 226,936,432 -0.00(-0.13%)
Sep 27, 2013 0.3881 0.3913 0.3866 0.3888 0 -0.00(-0.57%)
Sep 26, 2013 0.3933 0.3940 0.3888 0.3910 148,887,904 -0.00(-0.35%)
Sep 25, 2013 0.3910 0.3953 0.3893 0.3924 233,533,856 +0.00(+0.16%)
Sep 24, 2013 0.3905 0.3933 0.3883 0.3918 227,883,456 +0.00(+0.38%)
Sep 23, 2013 0.3938 0.3970 0.3881 0.3903 271,608,992 -0.00(-0.98%)
Sep 20, 2013 0.3985 0.4010 0.3933 0.3942 0 -0.00(-0.82%)
Sep 19, 2013 0.4010 0.4018 0.3958 0.3974 227,981,312 -0.00(-0.46%)
Sep 18, 2013 0.3960 0.4003 0.3940 0.3993 268,521,376 +0.00(+0.88%)
Sep 17, 2013 0.3960 0.3990 0.3943 0.3958 0 +0.00(+0.32%)
Sep 16, 2013 0.3973 0.4003 0.3940 0.3945 235,992,832 +0.00(+0.06%)
Sep 13, 2013 0.3930 0.3960 0.3903 0.3943 0 +0.00(+0.64%)
Sep 12, 2013 0.3900 0.3968 0.3900 0.3918 304,356,736 -0.00(-0.06%)
Sep 11, 2013 0.3851 0.3930 0.3824 0.3920 396,879,584 +0.01(+1.68%)
Sep 10, 2013 0.3803 0.3858 0.3786 0.3856 292,548,640 +0.01(+2.15%)
Sep 09, 2013 0.3743 0.3776 0.3733 0.3774 245,807,376 +0.01(+1.65%)
Sep 06, 2013 0.3731 0.3751 0.3685 0.3713 0 -0.00(-0.40%)
Sep 05, 2013 0.3703 0.3743 0.3701 0.3728 174,042,320 +0.00(+0.27%)
Sep 04, 2013 0.3683 0.3741 0.3678 0.3718 222,480,096 +0.00(+0.95%)
Sep 03, 2013 0.3691 0.3736 0.3661 0.3683 284,909,472 +0.00(+0.07%)
Aug 30, 2013 0.3688 0.3698 0.3663 0.3681 0 -0.00(-0.14%)
Aug 29, 2013 0.3681 0.3721 0.3671 0.3686 275,117,664 -0.00(-0.20%)
Aug 28, 2013 0.3701 0.3728 0.3678 0.3693 318,290,304 -0.00(-0.03%)
Aug 27, 2013 0.3706 0.3731 0.3681 0.3695 277,809,152 -0.00(-1.27%)
Aug 26, 2013 0.3736 0.3751 0.3726 0.3742 300,867,584 +0.00(+0.23%)
Aug 23, 2013 0.3738 0.3768 0.3726 0.3733 0 +0.00(+0.00%)
Aug 22, 2013 0.3711 0.3768 0.3711 0.3733 129,197,448 +0.00(+0.54%)
Aug 21, 2013 0.3708 0.3756 0.3698 0.3713 261,929,056 -0.00(-0.47%)
Aug 20, 2013 0.3711 0.3756 0.3706 0.3731 234,636,912 +0.00(+0.01%)
Aug 19, 2013 0.3768 0.3780 0.3728 0.3730 394,190,752 -0.01(-1.57%)
Aug 16, 2013 0.3768 0.3843 0.3760 0.3790 0 +0.00(+0.42%)
Aug 15, 2013 0.3710 0.3805 0.3695 0.3774 724,912,192 +0.00(+0.63%)
Aug 14, 2013 0.3591 0.3773 0.3588 0.3750 830,047,808 +0.02(+4.23%)
Aug 13, 2013 0.3591 0.3613 0.3568 0.3598 197,781,712 +0.00(+0.35%)
Aug 12, 2013 0.3468 0.3638 0.3271 0.3586 257,802,960 -0.00(-0.83%)
Aug 09, 2013 0.3523 0.3670 0.3521 0.3616 907,980,672 -0.01(-1.42%)
Aug 08, 2013 0.3663 0.3684 0.3621 0.3668 334,557,568 +0.00(+0.68%)
Aug 07, 2013 0.3626 0.3680 0.3623 0.3643 244,844,592 -0.00(-0.07%)
Aug 06, 2013 0.3703 0.3710 0.3638 0.3645 205,319,408 -0.01(-1.48%)
Aug 05, 2013 0.3673 0.3713 0.3654 0.3700 185,545,568 +0.00(+0.47%)
Aug 02, 2013 0.3645 0.3690 0.3621 0.3683 210,031,200 +0.00(+0.82%)
Aug 01, 2013 0.3616 0.3660 0.3573 0.3653 278,168,416 +0.01(+1.42%)
Jul 31, 2013 0.3578 0.3638 0.3576 0.3602 0 +0.00(+0.17%)
Jul 30, 2013 0.3548 0.3643 0.3546 0.3596 0 +0.01(+1.69%)
Jul 29, 2013 0.3536 0.3581 0.3526 0.3536 0 -0.00(-0.21%)
Jul 26, 2013 0.3516 0.3563 0.3516 0.3543 0 -0.00(-0.42%)
Jul 25, 2013 0.3543 0.3604 0.3518 0.3558 0 +0.00(+0.35%)
Jul 24, 2013 0.3578 0.3588 0.3541 0.3546 0 +0.00(+0.00%)
Jul 23, 2013 0.3596 0.3596 0.3538 0.3546 0 -0.00(-0.14%)
Jul 22, 2013 0.3566 0.3613 0.3536 0.3551 292,944,256 -0.00(-0.07%)
Jul 19, 2013 0.3608 0.3626 0.3516 0.3553 481,466,912 -0.01(-2.13%)
Jul 18, 2013 0.3640 0.3653 0.3583 0.3630 345,112,064 -0.00(-0.38%)
Jul 17, 2013 0.3665 0.3678 0.3635 0.3644 150,231,344 -0.00(-0.58%)
Jul 16, 2013 0.3660 0.3685 0.3642 0.3665 0 +0.00(+0.55%)
Jul 15, 2013 0.3660 0.3660 0.3588 0.3645 201,719,088 -0.00(-0.21%)
Jul 12, 2013 0.3643 0.3688 0.3630 0.3653 0 +0.00(+0.07%)
Jul 11, 2013 0.3621 0.3655 0.3613 0.3650 0 +0.00(+1.39%)
Jul 10, 2013 0.3553 0.3611 0.3543 0.3601 0 +0.00(+1.33%)
Jul 09, 2013 0.3543 0.3575 0.3533 0.3553 0 +0.00(+0.54%)
Jul 08, 2013 0.3563 0.3581 0.3516 0.3534 0 -0.00(-0.53%)
Jul 05, 2013 0.3536 0.3561 0.3512 0.3553 0 +0.00(+0.78%)
Jul 03, 2013 0.3486 0.3568 0.3486 0.3526 0 +0.00(+0.28%)
Jul 02, 2013 0.3498 0.3568 0.3483 0.3516 0 -0.00(-0.07%)
Jul 01, 2013 0.3528 0.3536 0.3497 0.3518 0 +0.00(+0.43%)
Jun 28, 2013 0.3496 0.3538 0.3451 0.3503 432,366,080 +0.00(+0.21%)
Jun 27, 2013 0.3538 0.3543 0.3458 0.3496 0 -0.00(-0.92%)
Jun 26, 2013 0.3588 0.3592 0.3513 0.3528 580,866,240 -0.00(-0.56%)
Jun 25, 2013 0.3561 0.3568 0.3511 0.3548 0 +0.00(+0.71%)
Jun 24, 2013 0.3546 0.3591 0.3521 0.3523 0 -0.01(-2.05%)
Jun 21, 2013 0.3623 0.3635 0.3538 0.3597 715,639,168 -0.00(-0.17%)
Jun 20, 2013 0.3673 0.3678 0.3577 0.3603 0 -0.01(-2.70%)
Jun 19, 2013 0.3626 0.3863 0.3613 0.3703 0 +0.01(+3.06%)
Jun 18, 2013 0.3633 0.3673 0.3563 0.3593 487,709,856 -0.00(-0.62%)
Jun 17, 2013 0.3608 0.3648 0.3588 0.3616 0 +0.00(+0.98%)
Jun 14, 2013 0.3598 0.3603 0.3556 0.3581 0 -0.00(-0.14%)
Jun 13, 2013 0.3493 0.3603 0.3491 0.3586 236,701,072 +0.01(+2.28%)
Jun 12, 2013 0.3553 0.3582 0.3486 0.3506 313,187,392 -0.00(-0.85%)
Jun 11, 2013 0.3556 0.3606 0.3536 0.3536 296,904,672 -0.01(-1.87%)
Jun 10, 2013 0.3596 0.3626 0.3576 0.3603 224,579,200 -0.00(-0.03%)
Jun 07, 2013 0.3581 0.3628 0.3566 0.3604 0 +0.00(+1.37%)
Jun 06, 2013 0.3533 0.3583 0.3531 0.3556 341,701,024 +0.00(+0.64%)
Jun 05, 2013 0.3606 0.3633 0.3523 0.3533 0 -0.01(-2.14%)
Jun 04, 2013 0.3628 0.3693 0.3588 0.3611 0 +0.00(+0.14%)
Jun 03, 2013 0.3616 0.3643 0.3531 0.3606 445,321,728 -0.00(-0.14%)
May 31, 2013 0.3630 0.3683 0.3611 0.3611 578,631,040 -0.00(-1.09%)
May 30, 2013 0.3598 0.3687 0.3588 0.3650 0 +0.00(+1.32%)
May 29, 2013 0.3603 0.3626 0.3588 0.3603 335,694,144 -0.00(-0.62%)
May 28, 2013 0.3655 0.3665 0.3591 0.3626 279,834,944 -0.00(-0.07%)
May 24, 2013 0.3630 0.3660 0.3588 0.3628 0 -0.00(-0.61%)
May 23, 2013 0.3551 0.3662 0.3541 0.3650 394,641,600 +0.01(+1.60%)
May 22, 2013 0.3738 0.3738 0.3578 0.3593 481,327,616 -0.01(-3.49%)
May 21, 2013 0.3705 0.3738 0.3662 0.3723 358,474,816 +0.00(+0.55%)
May 20, 2013 0.3695 0.3716 0.3682 0.3702 0 -0.00(-0.20%)
May 17, 2013 0.3667 0.3735 0.3640 0.3710 0 +0.01(+1.64%)
May 16, 2013 0.3662 0.3700 0.3638 0.3650 308,998,144 -0.00(-0.44%)
May 15, 2013 0.3588 0.3680 0.3588 0.3666 0 +0.01(+3.20%)
May 13, 2013 0.3603 0.3618 0.3538 0.3553 290,405,312 -0.01(-2.06%)
May 10, 2013 0.3543 0.3643 0.3543 0.3628 0 +0.02(+4.53%)
May 09, 2013 0.3406 0.3485 0.3401 0.3470 567,125,248 +0.00(+0.08%)
May 08, 2013 0.3410 0.3488 0.3398 0.3468 334,636,224 +0.01(+1.82%)
May 07, 2013 0.3450 0.3458 0.3373 0.3406 0 -0.00(-1.30%)
May 06, 2013 0.3460 0.3479 0.3430 0.3450 0 -0.00(-0.29%)
May 03, 2013 0.3468 0.3485 0.3445 0.3460 0 +0.00(+0.43%)
May 02, 2013 0.3403 0.3455 0.3383 0.3445 324,143,840 +0.00(+1.17%)
May 01, 2013 0.3435 0.3458 0.3394 0.3406 0 -0.00(-0.87%)
Apr 30, 2013 0.3393 0.3435 0.3371 0.3435 277,271,648 +0.00(+1.47%)
Apr 29, 2013 0.3351 0.3398 0.3336 0.3386 270,242,496 +0.00(+1.19%)
Apr 26, 2013 0.3356 0.3361 0.3341 0.3346 325,017,152 -0.00(-0.45%)
Apr 25, 2013 0.3351 0.3368 0.3321 0.3361 0 +0.00(+0.82%)
Apr 24, 2013 0.3233 0.3361 0.3231 0.3333 0 +0.01(+3.41%)
Apr 23, 2013 0.3168 0.3256 0.3164 0.3223 377,720,096 +0.01(+2.62%)
Apr 22, 2013 0.3134 0.3168 0.3109 0.3141 246,069,280 +0.00(+0.16%)
Apr 19, 2013 0.3126 0.3145 0.3086 0.3136 303,650,464 +0.00(+0.24%)
Apr 18, 2013 0.3198 0.3218 0.3129 0.3129 403,374,592 -0.01(-1.92%)
Apr 17, 2013 0.3208 0.3238 0.3171 0.3190 534,040,160 -0.00(-1.35%)
Apr 16, 2013 0.3228 0.3256 0.3211 0.3233 469,804,320 +0.00(+1.09%)
Apr 15, 2013 0.3256 0.3266 0.3178 0.3198 431,302,976 -0.01(-2.06%)
Apr 12, 2013 0.3201 0.3301 0.3173 0.3266 772,153,216 +0.01(+2.51%)
Apr 11, 2013 0.3156 0.3206 0.3069 0.3186 971,209,600 -0.00(-0.47%)
Apr 10, 2013 0.3154 0.3206 0.3146 0.3201 385,474,496 +0.00(+1.58%)
Apr 09, 2013 0.3104 0.3173 0.3081 0.3151 381,362,848 +0.00(+1.61%)
Apr 08, 2013 0.3111 0.3111 0.3043 0.3101 327,327,872 -0.00(-0.24%)
Apr 05, 2013 0.3011 0.3109 0.3004 0.3109 552,487,744 +0.01(+1.76%)
Apr 04, 2013 0.3016 0.3066 0.3006 0.3055 295,279,424 +0.00(+0.98%)
Apr 03, 2013 0.3059 0.3076 0.3004 0.3025 353,242,944 -0.00(-1.21%)
Apr 02, 2013 0.3099 0.3106 0.3044 0.3062 372,286,272 -0.00(-1.09%)
Apr 01, 2013 0.3193 0.3193 0.3074 0.3096 443,735,200 -0.01(-3.27%)
Mar 28, 2013 0.3149 0.3203 0.3126 0.3201 349,990,720 +0.00(+1.42%)
Mar 27, 2013 0.3106 0.3173 0.3099 0.3156 255,456,208 +0.00(+1.20%)
Mar 26, 2013 0.3104 0.3121 0.3091 0.3119 233,017,600 +0.00(+0.73%)
Mar 25, 2013 0.3131 0.3134 0.3074 0.3096 362,819,936 -0.00(-0.56%)
Mar 22, 2013 0.3109 0.3126 0.3096 0.3114 232,951,584 +0.00(+0.48%)
Mar 21, 2013 0.3131 0.3136 0.3094 0.3099 339,726,624 -0.00(-1.58%)
Mar 20, 2013 0.3141 0.3159 0.3112 0.3149 341,287,776 +0.00(+1.20%)
Mar 19, 2013 0.3134 0.3149 0.3089 0.3111 355,489,248 -0.00(-0.64%)
Mar 18, 2013 0.3134 0.3161 0.3109 0.3131 298,924,576 -0.00(-0.71%)
Mar 15, 2013 0.3181 0.3181 0.3141 0.3154 356,523,296 -0.00(-0.86%)
Mar 14, 2013 0.3198 0.3208 0.3161 0.3181 384,089,152 +0.00(+0.08%)
Mar 13, 2013 0.3178 0.3232 0.3149 0.3178 486,838,080 +0.00(+0.00%)
Mar 12, 2013 0.3164 0.3188 0.3134 0.3178 311,482,528 +0.00(+0.35%)
Mar 11, 2013 0.3166 0.3181 0.3141 0.3167 300,361,312 -0.00(-0.98%)
Mar 08, 2013 0.3191 0.3213 0.3176 0.3198 246,989,680 +0.00(+0.47%)
Mar 07, 2013 0.3208 0.3241 0.3165 0.3183 315,468,800 -0.00(-0.23%)
Mar 06, 2013 0.3213 0.3243 0.3176 0.3191 343,631,872 -0.00(-0.08%)
Mar 05, 2013 0.3176 0.3198 0.3160 0.3193 366,851,936 +0.00(+1.15%)
Mar 04, 2013 0.3149 0.3187 0.3124 0.3157 354,403,200 -0.00(-0.43%)
Mar 01, 2013 0.3136 0.3181 0.3107 0.3171 390,192,992 +0.00(+0.40%)
Feb 28, 2013 0.3169 0.3206 0.3139 0.3159 592,604,544 +0.00(+0.48%)
Feb 27, 2013 0.3086 0.3166 0.3079 0.3144 477,956,448 +0.01(+1.86%)
Feb 26, 2013 0.3056 0.3102 0.3046 0.3086 488,501,696 +0.00(+0.58%)
Feb 25, 2013 0.3131 0.3156 0.3063 0.3068 645,863,744 -0.01(-1.76%)
Feb 22, 2013 0.3086 0.3126 0.3068 0.3123 370,963,520 +0.01(+1.87%)
Feb 21, 2013 0.3083 0.3118 0.3058 0.3066 581,686,400 -0.00(-0.73%)
Feb 20, 2013 0.3143 0.3193 0.3078 0.3088 714,582,400 -0.00(-1.39%)
Feb 19, 2013 0.3178 0.3180 0.3113 0.3132 434,505,824 -0.00(-1.38%)
Feb 15, 2013 0.3168 0.3190 0.3106 0.3176 735,494,400 +0.00(+0.01%)
Feb 14, 2013 0.3043 0.3178 0.3006 0.3175 883,920,192 +0.01(+2.91%)
Feb 13, 2013 0.3103 0.3159 0.3076 0.3086 856,369,088 -0.00(-0.48%)
Feb 12, 2013 0.3092 0.3134 0.3088 0.3101 278,415,776 -0.00(-0.64%)
Feb 11, 2013 0.3111 0.3152 0.3081 0.3121 409,209,184 +0.00(+1.13%)
Feb 08, 2013 0.3086 0.3111 0.3066 0.3086 307,929,632 +0.00(+0.65%)
Feb 07, 2013 0.3068 0.3093 0.3036 0.3066 440,968,448 -0.00(-0.41%)
Feb 06, 2013 0.3028 0.3103 0.3011 0.3078 531,857,280 +0.00(+1.48%)
Feb 04, 2013 0.3068 0.3131 0.3031 0.3033 512,873,376 -0.01(-1.70%)
Feb 01, 2013 0.3083 0.3096 0.3058 0.3086 289,462,432 +0.00(+0.90%)
Jan 31, 2013 0.3073 0.3108 0.3038 0.3058 471,581,760 -0.00(-0.49%)
Jan 30, 2013 0.3081 0.3123 0.3062 0.3073 288,223,488 -0.00(-0.16%)
Jan 29, 2013 0.3133 0.3141 0.3066 0.3078 389,728,320 -0.01(-2.14%)
Jan 28, 2013 0.3111 0.3166 0.3103 0.3146 423,420,768 +0.00(+1.61%)
Jan 25, 2013 0.3046 0.3098 0.3031 0.3096 394,787,680 +0.01(+1.80%)
Jan 24, 2013 0.3016 0.3053 0.3001 0.3041 397,854,176 +0.00(+0.49%)
Jan 23, 2013 0.3031 0.3033 0.2993 0.3026 422,721,920 +0.00(+0.17%)
Jan 22, 2013 0.3033 0.3061 0.3006 0.3021 308,901,472 -0.00(-0.49%)
Jan 18, 2013 0.3056 0.3056 0.2998 0.3036 397,981,760 -0.00(-0.65%)
Jan 17, 2013 0.3026 0.3068 0.3018 0.3056 582,015,424 +0.00(+1.32%)
Jan 16, 2013 0.2983 0.3041 0.2983 0.3016 338,118,336 +0.00(+0.92%)
Jan 15, 2013 0.3028 0.3028 0.2971 0.2988 376,677,056 -0.01(-1.80%)
Jan 14, 2013 0.3066 0.3066 0.3008 0.3043 306,356,160 -0.00(-0.08%)
Jan 11, 2013 0.3063 0.3066 0.3016 0.3046 514,302,944 -0.00(-0.16%)
Jan 10, 2013 0.3073 0.3088 0.3033 0.3051 507,482,176 +0.00(+0.16%)
Jan 09, 2013 0.3141 0.3156 0.3026 0.3046 696,551,040 -0.01(-2.25%)
Jan 08, 2013 0.3193 0.3203 0.3093 0.3116 467,253,120 -0.01(-2.18%)
Jan 07, 2013 0.3278 0.3288 0.3163 0.3185 612,078,400 -0.01(-2.89%)
Jan 04, 2013 0.3180 0.3290 0.3170 0.3280 526,221,856 +0.01(+3.30%)
Jan 03, 2013 0.3173 0.3210 0.3138 0.3175 299,546,528 +0.00(+0.08%)
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.