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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Dec 29, 2017 4.835 4.835 4.835 0 -0.10(-1.98%)
Dec 28, 2017 4.951 4.981 4.926 4.933 240,141,584 +0.01(+0.12%)
Dec 27, 2017 4.920 4.997 4.905 4.927 329,190,208 -0.01(-0.14%)
Dec 26, 2017 4.823 4.941 4.793 4.934 354,884,320 +0.05(+1.11%)
Dec 22, 2017 4.858 4.889 4.779 4.879 466,497,344 -0.02(-0.32%)
Dec 21, 2017 4.921 4.945 4.886 4.895 300,654,752 -0.02(-0.46%)
Dec 20, 2017 4.940 4.949 4.861 4.918 288,693,504 +0.02(+0.35%)
Dec 19, 2017 4.936 4.941 4.872 4.900 372,497,312 -0.04(-0.90%)
Dec 18, 2017 4.828 4.948 4.798 4.945 476,631,104 +0.16(+3.31%)
Dec 15, 2017 4.704 4.806 4.638 4.787 670,354,880 +0.13(+2.73%)
Dec 14, 2017 4.646 4.731 4.613 4.660 437,706,464 +0.01(+0.16%)
Dec 13, 2017 4.810 4.811 4.648 4.652 553,972,352 -0.12(-2.44%)
Dec 12, 2017 4.820 4.844 4.745 4.769 454,051,616 -0.10(-1.96%)
Dec 11, 2017 4.799 4.867 4.783 4.864 371,413,344 +0.08(+1.66%)
Dec 08, 2017 4.848 4.867 4.776 4.785 467,097,024 -0.01(-0.26%)
Dec 07, 2017 4.797 4.838 4.752 4.797 536,414,656 +0.07(+1.44%)
Dec 06, 2017 4.640 4.751 4.619 4.729 465,010,144 +0.04(+0.81%)
Dec 05, 2017 4.558 4.815 4.512 4.691 981,267,072 +0.03(+0.58%)
Dec 04, 2017 4.999 5.003 4.610 4.664 1,239,923,840 -0.28(-5.57%)
Dec 01, 2017 4.980 5.001 4.893 4.940 811,937,216 -0.08(-1.51%)
Nov 30, 2017 4.978 5.065 4.914 5.015 823,750,848 +0.11(+2.18%)
Nov 29, 2017 5.248 5.250 4.778 4.908 1,396,233,344 -0.36(-6.78%)
Nov 28, 2017 5.356 5.366 5.204 5.265 512,421,984 -0.09(-1.60%)
Nov 27, 2017 5.430 5.431 5.348 5.351 422,755,488 -0.07(-1.30%)
Nov 24, 2017 5.387 5.422 5.362 5.421 180,838,256 +0.05(+0.94%)
Nov 22, 2017 5.422 5.422 5.338 5.371 356,810,112 -0.03(-0.52%)
Nov 21, 2017 5.390 5.410 5.362 5.399 398,811,584 +0.05(+0.92%)
Nov 20, 2017 5.297 5.362 5.260 5.349 395,479,104 +0.07(+1.29%)
Nov 17, 2017 5.345 5.381 5.266 5.281 515,917,760 -0.01(-0.12%)
Nov 16, 2017 5.322 5.352 5.279 5.288 440,208,704 +0.04(+0.78%)
Nov 15, 2017 5.296 5.297 5.192 5.247 501,054,880 -0.10(-1.96%)
Nov 14, 2017 5.322 5.367 5.278 5.352 528,755,328 +0.04(+0.73%)
Nov 13, 2017 5.401 5.427 5.298 5.313 581,962,176 -0.09(-1.62%)
Nov 10, 2017 5.324 5.464 5.288 5.401 1,253,874,816 +0.27(+5.27%)
Nov 09, 2017 5.129 5.156 5.007 5.130 964,509,376 -0.10(-1.84%)
Nov 08, 2017 5.294 5.297 5.178 5.226 522,325,952 -0.07(-1.35%)
Nov 07, 2017 5.261 5.320 5.249 5.298 427,190,688 +0.06(+1.14%)
Nov 06, 2017 5.177 5.247 5.165 5.238 389,702,560 +0.02(+0.45%)
Nov 03, 2017 5.177 5.215 5.131 5.215 353,815,872 +0.07(+1.34%)
Nov 02, 2017 5.147 5.193 5.089 5.146 342,129,440 -0.03(-0.61%)
Nov 01, 2017 5.231 5.247 5.112 5.177 502,016,768 +0.01(+0.19%)
Oct 31, 2017 5.126 5.195 5.120 5.168 411,690,336 +0.07(+1.46%)
Oct 30, 2017 5.044 5.150 5.028 5.093 504,005,152 +0.05(+0.98%)
Oct 27, 2017 4.943 5.044 4.916 5.044 572,476,416 +0.15(+3.15%)
Oct 26, 2017 4.867 4.902 4.844 4.890 321,837,536 +0.05(+1.05%)
Oct 25, 2017 4.925 4.978 4.777 4.839 828,208,768 -0.13(-2.53%)
Oct 24, 2017 4.922 4.966 4.896 4.965 406,611,872 +0.05(+1.05%)
Oct 23, 2017 4.942 4.969 4.893 4.913 428,416,256 -0.01(-0.14%)
Oct 20, 2017 4.960 4.987 4.911 4.920 451,841,824 -0.02(-0.46%)
Oct 19, 2017 4.859 4.948 4.809 4.943 570,471,552 +0.01(+0.11%)
Oct 18, 2017 4.950 4.951 4.831 4.937 566,905,536 -0.00(-0.09%)
Oct 17, 2017 4.925 4.970 4.906 4.941 478,472,800 -0.00(-0.09%)
Oct 16, 2017 4.893 4.949 4.829 4.946 575,723,968 +0.08(+1.72%)
Oct 13, 2017 4.836 4.872 4.789 4.862 629,040,256 +0.09(+1.86%)
Oct 12, 2017 4.775 4.825 4.746 4.773 528,274,912 +0.00(+0.05%)
Oct 11, 2017 4.738 4.773 4.691 4.771 529,330,880 +0.05(+1.06%)
Oct 10, 2017 4.783 4.821 4.679 4.721 974,789,888 +0.09(+1.91%)
Oct 09, 2017 4.567 4.666 4.548 4.632 562,603,648 +0.10(+2.26%)
Oct 06, 2017 4.489 4.544 4.473 4.530 318,955,936 +0.01(+0.29%)
Oct 05, 2017 4.544 4.548 4.487 4.517 437,193,760 -0.00(-0.06%)
Oct 04, 2017 4.488 4.542 4.451 4.520 427,809,888 +0.04(+0.84%)
Oct 03, 2017 4.479 4.512 4.437 4.482 390,179,200 +0.01(+0.21%)
Oct 02, 2017 4.518 4.547 4.423 4.473 503,376,544 +0.01(+0.13%)
Sep 29, 2017 4.475 4.491 4.429 4.467 619,397,888 +0.08(+1.76%)
Sep 28, 2017 4.398 4.402 4.342 4.390 435,247,072 -0.00(-0.03%)
Sep 27, 2017 4.388 4.405 4.317 4.391 713,633,088 +0.09(+2.19%)
Sep 26, 2017 4.409 4.465 4.257 4.297 1,125,410,048 +0.02(+0.56%)
Sep 25, 2017 4.442 4.443 4.252 4.273 874,428,096 -0.20(-4.47%)
Sep 22, 2017 4.505 4.556 4.463 4.473 491,473,792 -0.04(-0.97%)
Sep 21, 2017 4.539 4.565 4.438 4.517 1,075,675,520 -0.13(-2.73%)
Sep 20, 2017 4.685 4.733 4.603 4.644 721,005,184 -0.04(-0.81%)
Sep 19, 2017 4.635 4.744 4.613 4.681 874,016,320 -0.00(-0.11%)
Sep 18, 2017 4.626 4.778 4.619 4.686 1,682,605,184 +0.19(+4.13%)
Sep 15, 2017 4.319 4.501 4.314 4.501 1,365,465,600 +0.27(+6.32%)
Sep 14, 2017 4.218 4.312 4.193 4.233 513,468,416 -0.02(-0.57%)
Sep 13, 2017 4.213 4.286 4.180 4.257 581,029,056 +0.02(+0.45%)
Sep 12, 2017 4.223 4.172 4.238 411,501,056 +0.02(+0.36%)
Sep 11, 2017 4.136 4.234 4.131 4.223 567,300,416 +0.13(+3.24%)
Sep 08, 2017 4.151 4.166 4.066 4.090 499,103,616 -0.07(-1.73%)
Sep 07, 2017 4.160 4.195 4.122 4.162 353,009,056 +0.02(+0.46%)
Sep 06, 2017 4.179 4.193 4.108 4.143 397,662,432 -0.00(-0.06%)
Sep 05, 2017 4.207 4.213 4.087 4.146 695,709,824 -0.11(-2.67%)
Sep 01, 2017 4.247 4.295 4.238 4.259 445,651,776 +0.03(+0.60%)
Aug 31, 2017 4.160 4.238 4.153 4.234 612,732,288 +0.09(+2.27%)
Aug 30, 2017 4.135 4.151 4.105 4.140 384,387,104 +0.02(+0.60%)
Aug 29, 2017 4.063 4.137 4.055 4.115 323,862,688 -0.01(-0.16%)
Aug 28, 2017 4.112 4.125 4.056 4.122 389,219,136 +0.03(+0.71%)
Aug 25, 2017 4.162 4.087 4.093 357,377,536 -0.03(-0.84%)
Aug 24, 2017 4.175 4.180 4.101 4.128 469,643,072 -0.02(-0.37%)
Aug 23, 2017 4.028 4.154 4.019 4.143 579,383,872 +0.08(+2.00%)
Aug 22, 2017 4.010 4.068 3.991 4.062 450,208,352 +0.09(+2.14%)
Aug 21, 2017 4.060 4.072 3.933 3.977 623,738,496 -0.06(-1.46%)
Aug 18, 2017 4.090 4.107 3.989 4.035 601,514,816 +0.00(+0.02%)
Aug 17, 2017 4.118 4.135 4.032 4.035 524,855,584 -0.09(-2.23%)
Aug 16, 2017 4.188 4.211 4.094 4.127 596,270,144 -0.05(-1.10%)
Aug 15, 2017 4.213 4.240 4.139 4.172 764,516,736 -0.04(-0.84%)
Aug 14, 2017 3.990 4.211 3.978 4.208 1,278,896,896 +0.31(+7.98%)
Aug 11, 2017 3.926 3.973 3.821 3.897 1,497,967,744 -0.22(-5.33%)
Aug 10, 2017 4.302 4.314 4.106 4.116 1,321,677,952 -0.18(-4.28%)
Aug 09, 2017 4.209 4.303 4.190 4.301 529,952,608 +0.05(+1.06%)
Aug 08, 2017 4.345 4.362 4.216 4.255 754,004,736 -0.05(-1.19%)
Aug 07, 2017 4.208 4.307 4.198 4.307 717,054,336 +0.13(+3.07%)
Aug 04, 2017 4.183 4.250 4.160 4.178 589,398,400 +0.02(+0.44%)
Aug 03, 2017 4.107 4.164 4.090 4.160 442,573,184 +0.05(+1.27%)
Aug 02, 2017 4.142 4.146 4.030 4.108 478,343,808 -0.00(-0.06%)
Aug 01, 2017 4.051 4.112 4.023 4.110 431,253,440 +0.05(+1.22%)
Jul 31, 2017 4.121 4.158 4.013 4.061 559,695,232 -0.05(-1.14%)
Jul 28, 2017 4.005 4.132 3.980 4.108 513,614,624 +0.07(+1.64%)
Jul 27, 2017 4.205 4.216 3.937 4.041 782,765,184 -0.14(-3.30%)
Jul 26, 2017 4.190 4.246 4.144 4.179 640,400,768 +0.05(+1.15%)
Jul 25, 2017 4.146 4.132 495,975,776 -0.02(-0.48%)
Jul 24, 2017 4.208 4.217 4.141 4.152 652,304,320 -0.05(-1.16%)
Jul 21, 2017 4.165 4.230 4.150 4.200 648,665,152 +0.01(+0.36%)
Jul 20, 2017 4.186 4.099 4.185 699,494,720 +0.06(+1.45%)
Jul 19, 2017 4.156 4.183 4.114 4.125 687,073,024 -0.02(-0.52%)
Jul 18, 2017 4.042 4.162 4.030 4.147 776,704,512 +0.04(+1.04%)
Jul 17, 2017 4.156 4.185 4.042 4.104 930,800,512 -0.02(-0.42%)
Jul 14, 2017 4.030 4.123 4.023 4.122 942,434,816 +0.11(+2.69%)
Jul 13, 2017 4.073 4.155 3.967 4.014 1,369,446,016 -0.05(-1.16%)
Jul 12, 2017 3.955 4.073 3.912 4.061 1,143,926,656 +0.17(+4.25%)
Jul 11, 2017 3.844 3.903 3.802 3.895 757,977,024 +0.05(+1.42%)
Jul 10, 2017 3.742 3.848 3.715 3.841 958,287,808 +0.17(+4.73%)
Jul 07, 2017 3.643 3.686 3.619 3.667 655,310,400 +0.08(+2.29%)
Jul 06, 2017 3.545 3.633 3.492 3.585 746,342,912 +0.01(+0.30%)
Jul 05, 2017 3.546 3.604 3.526 3.574 820,393,984 +0.09(+2.67%)
Jul 03, 2017 3.624 3.639 3.463 3.481 709,439,040 -0.13(-3.62%)
Jun 30, 2017 3.696 3.586 3.612 731,030,080 -0.05(-1.45%)
Jun 29, 2017 3.763 3.766 3.600 3.665 1,064,507,136 -0.13(-3.34%)
Jun 28, 2017 3.731 3.797 3.642 3.792 994,837,504 +0.13(+3.53%)
Jun 27, 2017 3.784 3.793 3.657 3.663 999,337,792 -0.14(-3.66%)
Jun 26, 2017 3.877 3.913 3.706 3.802 1,064,370,240 -0.04(-1.09%)
Jun 23, 2017 3.829 3.844 1,089,150,336 -0.11(-2.87%)
Jun 22, 2017 3.993 4.006 3.933 3.957 469,168,352 -0.03(-0.69%)
Jun 21, 2017 3.953 3.988 3.890 3.985 681,735,232 +0.06(+1.52%)
Jun 20, 2017 3.974 4.041 3.921 3.925 1,095,549,056 -0.01(-0.15%)
Jun 19, 2017 3.833 3.936 3.830 3.931 777,436,224 +0.14(+3.76%)
Jun 16, 2017 3.817 3.865 3.754 3.789 925,435,712 -0.02(-0.49%)
Jun 15, 2017 3.672 3.838 3.661 3.807 963,645,440 +0.02(+0.43%)
Jun 14, 2017 3.786 3.850 3.711 3.791 1,183,882,240 +0.01(+0.21%)
Jun 13, 2017 3.858 3.867 3.639 3.783 1,672,673,792 +0.04(+0.95%)
Jun 12, 2017 3.645 3.791 3.551 3.747 1,697,484,800 +0.01(+0.25%)
Jun 09, 2017 4.116 4.210 3.567 3.738 3,694,835,456 -0.26(-6.47%)
Jun 08, 2017 3.835 3.998 3.793 3.996 1,158,660,480 +0.27(+7.26%)
Jun 07, 2017 3.706 3.745 3.691 3.726 612,784,384 +0.04(+1.21%)
Jun 06, 2017 3.694 3.740 3.668 3.682 759,037,632 -0.02(-0.45%)
Jun 05, 2017 3.573 3.711 3.561 3.698 817,636,096 +0.11(+3.04%)
Jun 02, 2017 3.604 3.631 3.583 3.589 487,709,120 -0.02(-0.50%)
Jun 01, 2017 3.623 3.624 3.561 3.607 503,270,336 +0.00(+0.01%)
May 31, 2017 3.665 3.673 3.549 3.607 887,440,832 -0.01(-0.36%)
May 30, 2017 3.591 3.655 3.574 3.620 989,379,584 +0.08(+2.14%)
May 26, 2017 3.446 3.630 3.426 3.544 779,542,272 +0.09(+2.59%)
May 25, 2017 3.498 3.499 3.409 3.455 608,275,648 -0.01(-0.22%)
May 24, 2017 3.522 3.525 3.450 3.462 817,590,848 +0.04(+1.12%)
May 23, 2017 3.491 3.493 3.391 3.424 681,395,456 -0.05(-1.35%)
May 22, 2017 3.442 3.485 3.431 3.471 836,873,280 +0.07(+2.13%)
May 19, 2017 3.424 3.454 3.379 3.398 1,018,896,896 +0.07(+2.20%)
May 18, 2017 3.236 3.334 3.175 3.325 1,156,030,080 +0.13(+4.19%)
May 17, 2017 3.351 3.370 3.187 3.191 1,270,582,912 -0.23(-6.64%)
May 16, 2017 3.408 3.434 3.333 3.418 1,120,707,840 +0.06(+1.86%)
May 15, 2017 3.237 3.358 3.233 3.356 1,086,877,312 +0.16(+5.02%)
May 12, 2017 3.164 3.238 3.143 3.196 963,140,928 +0.03(+1.10%)
May 11, 2017 3.000 3.259 2.996 3.161 1,938,375,424 +0.13(+4.30%)
May 10, 2017 2.856 3.044 2.849 3.031 2,129,050,752 +0.46(+17.83%)
May 09, 2017 2.574 2.622 2.565 2.572 833,605,312 +0.00(+0.17%)
May 08, 2017 2.607 2.609 2.556 2.568 365,355,424 -0.03(-1.05%)
May 05, 2017 2.583 2.602 2.567 2.595 228,553,440 +0.00(+0.01%)
May 04, 2017 2.611 2.622 2.587 2.595 209,848,528 -0.01(-0.38%)
May 03, 2017 2.579 2.615 2.564 2.605 337,008,160 +0.02(+0.74%)
May 02, 2017 2.637 2.638 2.563 2.586 630,203,584 -0.08(-2.96%)
May 01, 2017 2.617 2.670 2.610 2.665 307,695,584 +0.06(+2.24%)
Apr 28, 2017 2.633 2.640 2.600 2.606 348,435,328 -0.03(-1.27%)
Apr 27, 2017 2.607 2.648 2.588 2.640 319,817,504 +0.04(+1.56%)
Apr 26, 2017 2.631 2.633 2.597 2.599 327,143,552 -0.02(-0.69%)
Apr 25, 2017 2.587 2.632 2.565 2.617 388,575,712 +0.04(+1.74%)
Apr 24, 2017 2.573 2.586 2.551 2.572 372,005,056 +0.03(+1.25%)
Apr 21, 2017 2.520 2.543 2.508 2.541 342,081,184 +0.01(+0.41%)
Apr 20, 2017 2.505 2.535 2.484 2.530 404,224,800 +0.04(+1.59%)
Apr 19, 2017 2.499 2.523 2.484 2.491 381,000,896 +0.01(+0.39%)
Apr 18, 2017 2.465 2.487 2.439 2.481 370,306,656 +0.00(+0.06%)
Apr 17, 2017 2.399 2.480 2.394 2.479 497,470,144 +0.09(+3.92%)
Apr 13, 2017 2.407 2.429 2.386 2.386 507,168,960 -0.05(-1.87%)
Apr 12, 2017 2.452 2.466 2.426 2.431 414,125,408 -0.02(-0.83%)
Apr 11, 2017 2.412 2.471 2.407 2.452 618,342,720 +0.01(+0.36%)
Apr 10, 2017 2.508 2.514 2.439 2.443 756,428,288 -0.06(-2.55%)
Apr 07, 2017 2.524 2.542 2.492 2.507 429,298,912 -0.01(-0.43%)
Apr 06, 2017 2.505 2.530 2.459 2.518 635,302,016 +0.02(+0.73%)
Apr 05, 2017 2.499 2.558 2.486 2.499 747,427,776 -0.02(-0.74%)
Apr 04, 2017 2.584 2.609 2.507 2.518 1,271,502,208 -0.19(-7.01%)
Apr 03, 2017 2.722 2.740 2.684 2.708 445,301,792 -0.01(-0.50%)
Mar 31, 2017 2.724 2.746 2.709 2.722 441,045,888 -0.01(-0.43%)
Mar 30, 2017 2.689 2.749 2.684 2.734 525,548,064 +0.05(+1.92%)
Mar 29, 2017 2.698 2.711 2.680 2.682 350,146,016 -0.01(-0.33%)
Mar 28, 2017 2.706 2.721 2.680 2.691 432,633,280 -0.01(-0.52%)
Mar 27, 2017 2.638 2.709 2.588 2.705 506,626,368 +0.02(+0.73%)
Mar 24, 2017 2.723 2.731 2.659 2.685 439,740,416 +0.01(+0.35%)
Mar 23, 2017 2.692 2.712 2.666 2.676 534,059,040 -0.02(-0.91%)
Mar 22, 2017 2.635 2.705 2.631 2.700 616,965,056 +0.05(+2.04%)
Mar 21, 2017 2.717 2.748 2.638 2.646 913,764,864 -0.09(-3.23%)
Mar 20, 2017 2.668 2.739 2.652 2.735 748,728,768 +0.08(+3.19%)
Mar 17, 2017 2.612 2.652 2.594 2.650 1,120,294,528 +0.06(+2.18%)
Mar 16, 2017 2.573 2.594 2.559 2.594 523,073,856 +0.03(+1.23%)
Mar 15, 2017 2.555 2.573 2.507 2.562 615,275,520 +0.02(+0.76%)
Mar 14, 2017 2.558 2.567 2.510 2.543 522,142,080 -0.00(-0.07%)
Mar 13, 2017 2.487 2.555 2.486 2.545 774,460,992 +0.07(+2.75%)
Mar 10, 2017 2.489 2.501 2.458 2.477 500,011,808 +0.01(+0.59%)
Mar 09, 2017 2.446 2.485 2.434 2.462 478,173,472 -0.00(-0.02%)
Mar 08, 2017 2.516 2.531 2.460 2.463 638,457,984 -0.00(-0.18%)
Mar 07, 2017 2.440 2.487 2.427 2.467 603,491,520 +0.03(+1.10%)
Mar 06, 2017 2.423 2.451 2.378 2.440 883,784,192 -0.02(-0.77%)
Mar 03, 2017 2.463 2.468 2.404 2.459 865,926,784 -0.01(-0.58%)
Mar 02, 2017 2.555 2.570 2.471 2.474 753,919,744 -0.09(-3.69%)
Mar 01, 2017 2.593 2.608 2.526 2.568 504,916,544 +0.03(+1.29%)
Feb 28, 2017 2.619 2.629 2.518 2.536 625,389,952 -0.07(-2.81%)
Feb 27, 2017 2.554 2.624 2.538 2.609 715,533,568 +0.07(+2.91%)
Feb 24, 2017 2.425 2.549 2.391 2.535 1,030,462,912 +0.02(+0.96%)
Feb 23, 2017 2.636 2.658 2.491 2.511 1,588,050,432 -0.26(-9.27%)
Feb 22, 2017 2.784 2.793 2.748 2.768 431,097,792 -0.01(-0.28%)
Feb 21, 2017 2.704 2.779 2.704 2.775 551,968,320 +0.10(+3.58%)
Feb 17, 2017 2.679 2.679 2.679 0 -0.00(-0.02%)
Feb 16, 2017 2.733 2.734 2.640 2.680 647,314,944 -0.04(-1.61%)
Feb 15, 2017 2.721 2.743 2.692 2.723 372,929,792 +0.01(+0.20%)
Feb 14, 2017 2.698 2.752 2.656 2.718 850,948,736 +0.01(+0.37%)
Feb 13, 2017 2.833 2.848 2.703 2.708 1,179,909,120 -0.13(-4.61%)
Feb 10, 2017 2.997 3.016 2.813 2.839 1,652,041,984 -0.07(-2.37%)
Feb 09, 2017 2.970 2.975 2.888 2.908 828,198,784 -0.06(-1.88%)
Feb 08, 2017 2.958 2.981 2.908 2.964 449,466,496 -0.01(-0.44%)
Feb 07, 2017 2.966 3.021 2.948 2.977 746,020,480 +0.05(+1.55%)
Feb 06, 2017 2.848 2.931 2.848 2.931 506,695,456 +0.07(+2.56%)
Feb 03, 2017 2.885 2.896 2.846 2.858 372,959,424 -0.03(-0.88%)
Feb 02, 2017 2.831 2.892 2.800 2.883 483,168,160 +0.04(+1.26%)
Feb 01, 2017 2.763 2.851 2.745 2.847 589,315,968 +0.12(+4.37%)
Jan 31, 2017 2.722 2.750 2.703 2.728 362,616,128 -0.02(-0.76%)
Jan 30, 2017 2.771 2.774 2.696 2.749 496,209,056 -0.04(-1.57%)
Jan 27, 2017 2.747 2.796 2.720 2.793 472,268,256 +0.05(+1.93%)
Jan 26, 2017 2.696 2.747 2.667 2.740 458,893,216 +0.05(+1.73%)
Jan 25, 2017 2.725 2.731 2.657 2.693 523,384,800 +0.01(+0.43%)
Jan 24, 2017 2.636 2.688 2.621 2.682 427,550,944 +0.06(+2.13%)
Jan 23, 2017 2.594 2.646 2.591 2.626 370,054,400 +0.03(+1.04%)
Jan 20, 2017 2.650 2.668 2.577 2.599 492,304,896 -0.03(-1.09%)
Jan 19, 2017 2.575 2.660 2.573 2.627 644,777,472 +0.06(+2.15%)
Jan 18, 2017 2.505 2.579 2.476 2.572 654,246,208 +0.05(+1.82%)
Jan 17, 2017 2.574 2.579 2.513 2.526 580,762,688 -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 2.585 625,593,152 -0.04(-1.64%)
Jan 11, 2017 2.648 2.653 2.602 2.627 525,561,792 -0.03(-1.23%)
Jan 10, 2017 2.694 2.727 2.639 2.660 880,709,120 -0.02(-0.76%)
Jan 09, 2017 2.586 2.698 2.586 2.680 916,072,832 +0.10(+4.05%)
Jan 06, 2017 2.570 2.605 2.529 2.576 823,329,280 +0.03(+1.34%)
Jan 05, 2017 2.612 2.644 2.525 2.542 984,346,432 -0.07(-2.54%)
Jan 04, 2017 2.584 2.636 2.537 2.608 1,199,006,720 +0.06(+2.33%)
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.