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

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Feb 29, 2008 0.5395 0.5467 0.5312 0.5335 541,852,608 -0.01(-2.73%)
Feb 28, 2008 0.5649 0.5659 0.5485 0.5485 504,777,216 -0.02(-3.76%)
Feb 27, 2008 0.5584 0.5744 0.5549 0.5699 539,101,504 +0.01(+1.56%)
Feb 26, 2008 0.5532 0.5697 0.5447 0.5612 566,756,224 +0.00(+0.85%)
Feb 25, 2008 0.5562 0.5627 0.5417 0.5564 673,340,672 -0.00(-0.04%)
Feb 22, 2008 0.5352 0.5577 0.5312 0.5567 724,748,992 +0.03(+4.84%)
Feb 21, 2008 0.5487 0.5514 0.5278 0.5310 645,800,448 -0.01(-2.25%)
Feb 20, 2008 0.5312 0.5512 0.5290 0.5432 760,826,304 -0.00(-0.73%)
Feb 19, 2008 0.5657 0.5667 0.5425 0.5472 559,927,936 -0.01(-1.48%)
Feb 18, 2008 0.5617 0.5769 0.5465 0.5554 819,297,408 +0.00(+0.00%)
Feb 15, 2008 0.5617 0.5769 0.5465 0.5554 819,053,632 -0.01(-1.50%)
Feb 14, 2008 0.6542 0.6547 0.5624 0.5639 2,186,427,136 -0.11(-16.32%)
Feb 13, 2008 0.6535 0.6759 0.6465 0.6739 740,843,712 +0.03(+3.92%)
Feb 12, 2008 0.6347 0.6574 0.6313 0.6485 611,136,768 +0.02(+3.71%)
Feb 11, 2008 0.6285 0.6387 0.6210 0.6253 504,925,120 +0.00(+0.32%)
Feb 08, 2008 0.6066 0.6280 0.5986 0.6233 394,861,568 +0.01(+1.79%)
Feb 07, 2008 0.5889 0.6295 0.5761 0.6123 665,696,832 +0.01(+0.99%)
Feb 06, 2008 0.6148 0.6318 0.5951 0.6063 558,698,240 -0.00(-0.33%)
Feb 05, 2008 0.6360 0.6362 0.6081 0.6083 496,065,632 -0.04(-6.26%)
Feb 04, 2008 0.6844 0.6881 0.6455 0.6490 566,445,568 -0.02(-3.13%)
Feb 01, 2008 0.6121 0.6734 0.6068 0.6699 594,504,768 +0.06(+9.23%)
Jan 31, 2008 0.6145 0.6248 0.5943 0.6133 588,011,776 -0.01(-2.38%)
Jan 30, 2008 0.6235 0.6377 0.6103 0.6283 531,730,816 -0.01(-0.87%)
Jan 29, 2008 0.6258 0.6362 0.6096 0.6337 415,462,656 +0.02(+3.08%)
Jan 28, 2008 0.6200 0.6263 0.6016 0.6148 578,974,912 -0.01(-1.20%)
Jan 25, 2008 0.6699 0.6849 0.6193 0.6223 689,634,752 -0.02(-3.56%)
Jan 24, 2008 0.6111 0.6455 0.6053 0.6452 598,542,784 +0.05(+7.66%)
Jan 23, 2008 0.5647 0.6170 0.5592 0.5993 925,270,848 +0.01(+1.48%)
Jan 22, 2008 0.5604 0.6031 0.5569 0.5906 711,426,368 -0.03(-4.67%)
Jan 21, 2008 0.5829 0.6228 0.5617 0.6195 922,616,064 +0.00(+0.00%)
Jan 18, 2008 0.5829 0.6228 0.5617 0.6195 922,604,096 +0.04(+6.61%)
Jan 17, 2008 0.6006 0.6165 0.5796 0.5811 1,134,727,296 -0.01(-1.73%)
Jan 16, 2008 0.6240 0.6325 0.5776 0.5914 1,467,993,600 -0.08(-11.30%)
Jan 15, 2008 0.6934 0.7003 0.6549 0.6667 727,494,080 -0.05(-7.35%)
Jan 14, 2008 0.6846 0.7205 0.6737 0.7195 540,463,424 +0.04(+6.65%)
Jan 11, 2008 0.6889 0.7033 0.6697 0.6747 574,001,920 -0.03(-4.38%)
Jan 10, 2008 0.7008 0.7168 0.6916 0.7056 555,744,000 -0.01(-2.08%)
Jan 09, 2008 0.6944 0.7208 0.6841 0.7205 742,809,152 +0.04(+5.17%)
Jan 08, 2008 0.6747 0.7305 0.6589 0.6851 1,109,573,504 +0.01(+2.12%)
Jan 07, 2008 0.7532 0.7595 0.6572 0.6709 1,009,181,440 -0.08(-10.33%)
Jan 04, 2008 0.7924 0.7964 0.7432 0.7482 737,832,768 -0.07(-8.40%)
Jan 03, 2008 0.8280 0.8445 0.8138 0.8168 476,432,864 -0.01(-0.79%)
Jan 02, 2008 0.8510 0.8542 0.8121 0.8233 485,107,360 -0.03(-2.97%)
Jan 01, 2008 0.8607 0.8764 0.8482 0.8485 276,888,256 +0.00(+0.00%)
Dec 31, 2007 0.8607 0.8764 0.8482 0.8485 275,518,720 -0.02(-2.21%)
Dec 28, 2007 0.8749 0.8854 0.8602 0.8677 258,778,208 -0.01(-1.00%)
Dec 27, 2007 0.9029 0.9079 0.8742 0.8764 241,939,024 -0.03(-3.09%)
Dec 26, 2007 0.8941 0.9044 0.8854 0.9044 215,847,504 +0.01(+1.34%)
Dec 24, 2007 0.8834 0.8966 0.8769 0.8924 104,251,120 +0.02(+1.76%)
Dec 21, 2007 0.8876 0.8954 0.8689 0.8769 434,431,584 -0.00(-0.03%)
Dec 20, 2007 0.8729 0.8792 0.8547 0.8772 280,601,408 +0.02(+2.09%)
Dec 19, 2007 0.8482 0.8672 0.8448 0.8592 254,132,432 +0.01(+0.94%)
Dec 18, 2007 0.8428 0.8605 0.8343 0.8512 397,825,632 +0.02(+2.55%)
Dec 17, 2007 0.8655 0.8737 0.8280 0.8300 508,607,680 -0.04(-5.10%)
Dec 14, 2007 0.8565 0.8842 0.8507 0.8747 354,854,016 +0.01(+1.65%)
Dec 13, 2007 0.8739 0.8797 0.8350 0.8605 501,548,192 -0.02(-2.73%)
Dec 12, 2007 0.8914 0.9001 0.8674 0.8847 618,965,184 +0.03(+3.44%)
Dec 11, 2007 0.8724 0.8884 0.8532 0.8552 583,812,928 +0.00(+0.12%)
Dec 10, 2007 0.8477 0.8642 0.8452 0.8542 337,154,048 +0.01(+1.09%)
Dec 07, 2007 0.8592 0.8602 0.8363 0.8450 321,048,416 -0.01(-1.25%)
Dec 06, 2007 0.8368 0.8585 0.8293 0.8557 372,029,248 +0.02(+2.02%)
Dec 05, 2007 0.8278 0.8542 0.8176 0.8388 668,291,136 +0.04(+5.19%)
Dec 04, 2007 0.8016 0.8043 0.7819 0.7974 372,589,568 -0.00(-0.09%)
Dec 03, 2007 0.7981 0.8128 0.7859 0.7981 491,265,376 +0.01(+1.46%)
Nov 30, 2007 0.8530 0.8530 0.7841 0.7866 652,390,080 -0.04(-4.77%)
Nov 29, 2007 0.8181 0.8505 0.8145 0.8260 490,239,200 +0.01(+0.82%)
Nov 28, 2007 0.7921 0.8303 0.7884 0.8193 575,904,704 +0.05(+6.69%)
Nov 27, 2007 0.7467 0.7702 0.7410 0.7679 459,900,320 +0.03(+4.30%)
Nov 26, 2007 0.7532 0.7687 0.7348 0.7363 386,809,376 -0.02(-2.32%)
Nov 23, 2007 0.7462 0.7570 0.7368 0.7537 142,312,992 +0.01(+1.72%)
Nov 21, 2007 0.7333 0.7587 0.7310 0.7410 650,025,600 -0.01(-1.07%)
Nov 20, 2007 0.7689 0.7702 0.7260 0.7490 624,126,720 -0.01(-0.76%)
Nov 19, 2007 0.7979 0.8019 0.7505 0.7547 569,801,536 -0.05(-6.75%)
Nov 16, 2007 0.7981 0.8116 0.7916 0.8093 424,594,528 +0.02(+2.24%)
Nov 15, 2007 0.7972 0.8046 0.7732 0.7916 497,610,400 -0.01(-1.34%)
Nov 14, 2007 0.8358 0.8438 0.7981 0.8024 668,275,264 -0.01(-1.56%)
Nov 13, 2007 0.7612 0.8158 0.7590 0.8151 728,429,888 +0.07(+8.82%)
Nov 12, 2007 0.8318 0.8378 0.7490 0.7490 717,086,336 -0.08(-9.98%)
Nov 09, 2007 0.8617 0.8679 0.8143 0.8320 873,117,632 -0.01(-1.41%)
Nov 08, 2007 0.8916 0.9079 0.8183 0.8439 995,027,584 -0.06(-6.27%)
Nov 07, 2007 0.9448 0.9485 0.8929 0.9004 538,674,112 -0.04(-4.75%)
Nov 06, 2007 0.9251 0.9527 0.9208 0.9453 555,932,864 +0.03(+3.16%)
Nov 05, 2007 0.9086 0.9383 0.9029 0.9163 437,704,096 +0.00(+0.00%)
Nov 02, 2007 0.8946 0.9228 0.8822 0.9163 493,010,336 +0.03(+3.84%)
Nov 01, 2007 0.8687 0.9001 0.8567 0.8824 588,586,368 +0.00(+0.00%)
Oct 31, 2007 0.8737 0.8829 0.8465 0.8824 456,307,552 +0.01(+1.61%)
Oct 30, 2007 0.8445 0.8862 0.8305 0.8684 526,118,720 +0.03(+3.66%)
Oct 29, 2007 0.8285 0.8418 0.8121 0.8378 815,528,320 -0.02(-2.35%)
Oct 26, 2007 0.8929 0.8989 0.8455 0.8580 618,054,784 -0.01(-0.86%)
Oct 25, 2007 0.9191 0.9278 0.8378 0.8655 808,023,680 -0.08(-8.73%)
Oct 24, 2007 0.9602 0.9602 0.9016 0.9483 566,902,656 -0.03(-3.38%)
Oct 23, 2007 0.9894 0.9894 0.9547 0.9814 294,995,072 +0.00(+0.49%)
Oct 22, 2007 0.9266 0.9787 0.9191 0.9767 538,925,120 +0.04(+4.73%)
Oct 19, 2007 0.9832 0.9837 0.9323 0.9325 506,983,136 -0.05(-5.37%)
Oct 18, 2007 0.9829 0.9894 0.9582 0.9854 341,425,600 -0.00(-0.08%)
Oct 17, 2007 0.9515 0.9889 0.9505 0.9862 719,473,536 +0.07(+7.68%)
Oct 16, 2007 0.9066 0.9320 0.9034 0.9158 276,990,656 +0.01(+0.91%)
Oct 15, 2007 0.9041 0.9193 0.8999 0.9076 356,471,520 +0.01(+0.72%)
Oct 12, 2007 0.8894 0.9011 0.8757 0.9011 410,919,136 +0.02(+2.44%)
Oct 11, 2007 0.9121 0.9236 0.8697 0.8797 530,126,976 -0.04(-4.44%)
Oct 10, 2007 0.9258 0.9258 0.8984 0.9206 390,096,448 +0.00(+0.11%)
Oct 09, 2007 0.9360 0.9403 0.9059 0.9196 403,966,720 -0.02(-1.76%)
Oct 08, 2007 0.9276 0.9375 0.9166 0.9360 253,079,024 +0.01(+1.62%)
Oct 05, 2007 0.9116 0.9261 0.9019 0.9211 345,663,520 +0.02(+2.64%)
Oct 04, 2007 0.8924 0.9026 0.8667 0.8974 379,876,288 +0.00(+0.45%)
Oct 03, 2007 0.9166 0.9166 0.8787 0.8934 468,302,208 -0.04(-4.24%)
Oct 02, 2007 0.9398 0.9415 0.9193 0.9330 285,808,736 -0.01(-0.96%)
Oct 01, 2007 0.9116 0.9465 0.9106 0.9420 399,142,176 +0.04(+4.22%)
Sep 28, 2007 0.9228 0.9261 0.9019 0.9039 405,266,432 -0.01(-1.47%)
Sep 27, 2007 0.9233 0.9278 0.9076 0.9173 379,089,248 +0.00(+0.30%)
Sep 26, 2007 0.8979 0.9166 0.8956 0.9146 519,256,224 +0.02(+2.37%)
Sep 25, 2007 0.8769 0.8971 0.8744 0.8934 361,600,384 +0.01(+1.27%)
Sep 24, 2007 0.8655 0.8954 0.8592 0.8822 457,437,472 +0.02(+2.55%)
Sep 21, 2007 0.8605 0.8729 0.8520 0.8602 458,623,264 +0.01(+0.97%)
Sep 20, 2007 0.8575 0.8667 0.8425 0.8520 324,984,128 -0.00(-0.58%)
Sep 19, 2007 0.8809 0.8979 0.8485 0.8570 522,604,128 -0.02(-1.83%)
Sep 18, 2007 0.8111 0.8854 0.8098 0.8729 846,764,992 +0.07(+8.76%)
Sep 17, 2007 0.8056 0.8141 0.7939 0.8026 375,714,592 -0.00(-0.22%)
Sep 14, 2007 0.8206 0.8216 0.8019 0.8043 488,421,184 -0.02(-2.95%)
Sep 13, 2007 0.8443 0.8452 0.8228 0.8288 453,960,128 +0.00(+0.03%)
Sep 12, 2007 0.8717 0.8759 0.8201 0.8285 555,725,632 -0.03(-3.93%)
Sep 11, 2007 0.8567 0.8689 0.8457 0.8625 406,474,016 +0.30(+53.19%)
Sep 10, 2007 0.5736 0.5836 0.5583 0.5630 582,769,536 +0.00(+0.28%)
Sep 07, 2007 0.5665 0.5724 0.5506 0.5614 603,728,640 -0.02(-3.65%)
Sep 06, 2007 0.5874 0.5927 0.5803 0.5827 426,500,864 +0.00(+0.44%)
Sep 05, 2007 0.5821 0.5986 0.5797 0.5802 657,154,752 -0.00(-0.76%)
Sep 04, 2007 0.5697 0.5871 0.5608 0.5846 684,885,440 +0.02(+3.09%)
Aug 31, 2007 0.5509 0.5692 0.5479 0.5671 722,538,048 +0.03(+5.09%)
Aug 30, 2007 0.5375 0.5530 0.5373 0.5396 466,741,888 -0.00(-0.57%)
Aug 29, 2007 0.5243 0.5434 0.5232 0.5427 539,833,088 +0.03(+5.68%)
Aug 28, 2007 0.5487 0.5509 0.5123 0.5136 561,309,824 -0.03(-6.10%)
Aug 27, 2007 0.5348 0.5526 0.5324 0.5469 637,278,208 +0.01(+2.26%)
Aug 24, 2007 0.5305 0.5358 0.5266 0.5348 362,494,528 +0.00(+0.52%)
Aug 23, 2007 0.5392 0.5455 0.5297 0.5321 669,547,328 -0.00(-0.85%)
Aug 22, 2007 0.5379 0.5397 0.5271 0.5366 567,490,560 +0.01(+2.28%)
Aug 21, 2007 0.5007 0.5286 0.4933 0.5246 717,026,368 +0.03(+5.41%)
Aug 20, 2007 0.5000 0.5055 0.4916 0.4977 520,911,424 -0.00(-0.40%)
Aug 17, 2007 0.4850 0.5001 0.4699 0.4997 730,432,192 +0.03(+5.90%)
Aug 16, 2007 0.4751 0.4785 0.4489 0.4719 781,876,544 -0.01(-1.66%)
Aug 15, 2007 0.4984 0.5055 0.4792 0.4799 696,785,536 -0.02(-4.23%)
Aug 14, 2007 0.4856 0.5088 0.4842 0.5010 1,094,677,120 +0.02(+3.88%)
Aug 13, 2007 0.4915 0.4948 0.4722 0.4823 701,965,696 -0.01(-1.09%)
Aug 10, 2007 0.4694 0.4909 0.4588 0.4876 1,143,641,984 -0.02(-4.64%)
Aug 09, 2007 0.5088 0.5254 0.4972 0.5113 1,248,423,936 +0.01(+1.18%)
Aug 08, 2007 0.4918 0.5204 0.4881 0.5054 662,045,376 +0.02(+4.61%)
Aug 07, 2007 0.4755 0.4909 0.4692 0.4831 567,399,872 +0.01(+1.58%)
Aug 06, 2007 0.4755 0.4791 0.4622 0.4755 525,964,992 +0.00(+0.85%)
Aug 03, 2007 0.4760 0.5033 0.4713 0.4716 624,818,816 -0.03(-5.93%)
Aug 02, 2007 0.5092 0.5097 0.4945 0.5013 469,713,216 -0.00(-0.44%)
Aug 01, 2007 0.4999 0.5122 0.4800 0.5035 707,503,552 -0.00(-0.74%)
Jul 31, 2007 0.5242 0.5313 0.5066 0.5072 713,167,936 +0.00(+0.59%)
Jul 30, 2007 0.4923 0.5050 0.4922 0.5043 539,442,816 +0.01(+2.80%)
Jul 27, 2007 0.4905 0.5131 0.4903 0.4905 616,937,984 -0.00(-0.25%)
Jul 26, 2007 0.4841 0.4986 0.4775 0.4917 712,062,272 +0.00(+0.50%)
Jul 25, 2007 0.4917 0.4987 0.4780 0.4893 438,794,720 -0.00(-0.47%)
Jul 24, 2007 0.5029 0.5071 0.4885 0.4916 458,642,688 -0.01(-2.64%)
Jul 23, 2007 0.4982 0.5152 0.4970 0.5049 361,331,104 +0.00(+1.00%)
Jul 20, 2007 0.5088 0.5106 0.4975 0.4999 506,943,744 -0.01(-1.10%)
Jul 19, 2007 0.5132 0.5158 0.5019 0.5055 408,353,216 -0.00(-0.11%)
Jul 18, 2007 0.5080 0.5096 0.4960 0.5060 551,959,232 -0.01(-1.84%)
Jul 17, 2007 0.5198 0.5302 0.5150 0.5155 645,149,888 -0.00(-0.42%)
Jul 16, 2007 0.5089 0.5198 0.5088 0.5177 543,022,976 +0.01(+1.81%)
Jul 13, 2007 0.5101 0.5162 0.5079 0.5085 373,501,696 -0.00(-0.61%)
Jul 12, 2007 0.5055 0.5121 0.5019 0.5116 439,766,080 +0.01(+1.93%)
Jul 11, 2007 0.5040 0.5075 0.4949 0.5019 584,026,048 -0.00(-0.44%)
Jul 10, 2007 0.4967 0.5071 0.4914 0.5041 553,901,248 +0.00(+0.98%)
Jul 09, 2007 0.4870 0.5016 0.4868 0.4993 538,042,560 +0.01(+2.90%)
Jul 06, 2007 0.4822 0.4871 0.4813 0.4852 283,367,872 +0.00(+0.48%)
Jul 05, 2007 0.4779 0.4844 0.4755 0.4829 374,100,576 +0.01(+1.07%)
Jul 03, 2007 0.4767 0.4815 0.4728 0.4778 239,331,664 +0.00(+0.16%)
Jul 02, 2007 0.4645 0.4772 0.4630 0.4770 565,636,608 +0.02(+4.16%)
Jun 29, 2007 0.4686 0.4687 0.4577 0.4579 517,309,536 -0.01(-1.62%)
Jun 28, 2007 0.4623 0.4704 0.4578 0.4655 598,987,968 +0.00(+0.96%)
Jun 27, 2007 0.4489 0.4616 0.4467 0.4610 614,600,512 +0.01(+2.69%)
Jun 26, 2007 0.4696 0.4709 0.4478 0.4489 870,294,592 -0.02(-4.64%)
Jun 25, 2007 0.4700 0.4815 0.4657 0.4708 821,685,952 -0.01(-2.64%)
Jun 22, 2007 0.4767 0.4863 0.4694 0.4835 886,925,888 +0.01(+1.49%)
Jun 21, 2007 0.4504 0.4803 0.4469 0.4764 1,300,444,288 +0.03(+7.83%)
Jun 20, 2007 0.4434 0.4456 0.4388 0.4418 824,836,352 +0.00(+0.10%)
Jun 19, 2007 0.4359 0.4424 0.4329 0.4414 493,170,912 +0.00(+0.63%)
Jun 18, 2007 0.4428 0.4444 0.4351 0.4386 687,520,000 +0.00(+0.05%)
Jun 15, 2007 0.4241 0.4417 0.4240 0.4384 1,089,599,744 +0.02(+4.55%)
Jun 14, 2007 0.4101 0.4209 0.4096 0.4193 509,878,368 +0.01(+1.78%)
Jun 13, 2007 0.4050 0.4121 0.4016 0.4120 588,886,976 +0.01(+2.40%)
Jun 12, 2007 0.4045 0.4101 0.4022 0.4024 528,077,376 -0.00(-1.04%)
Jun 11, 2007 0.4052 0.4090 0.4029 0.4066 427,816,096 +0.00(+0.36%)
Jun 08, 2007 0.3956 0.4057 0.3907 0.4052 534,528,608 +0.01(+1.56%)
Jun 07, 2007 0.4014 0.4074 0.3988 0.3989 793,758,272 -0.00(-1.07%)
Jun 06, 2007 0.3975 0.4097 0.3958 0.4033 953,093,248 +0.00(+0.75%)
Jun 05, 2007 0.3899 0.4009 0.3892 0.4003 700,234,752 +0.01(+2.97%)
Jun 04, 2007 0.3831 0.3910 0.3815 0.3887 322,763,328 +0.00(+0.54%)
Jun 01, 2007 0.3883 0.3941 0.3860 0.3866 430,098,912 +0.00(+0.70%)
May 31, 2007 0.3808 0.3863 0.3790 0.3840 776,447,104 +0.01(+1.58%)
May 30, 2007 0.3727 0.3780 0.3680 0.3780 333,498,976 +0.00(+0.23%)
May 29, 2007 0.3716 0.3783 0.3705 0.3771 316,990,208 +0.00(+1.07%)
May 25, 2007 0.3700 0.3750 0.3689 0.3731 309,704,000 +0.01(+1.57%)
May 24, 2007 0.3829 0.3840 0.3658 0.3674 609,248,704 -0.01(-3.61%)
May 23, 2007 0.3917 0.3941 0.3800 0.3811 449,305,824 -0.01(-2.66%)
May 22, 2007 0.3897 0.3951 0.3834 0.3915 402,750,944 +0.00(+0.54%)
May 21, 2007 0.3871 0.3991 0.3852 0.3894 648,108,032 +0.00(+0.31%)
May 18, 2007 0.3835 0.3893 0.3803 0.3882 605,691,200 +0.01(+1.98%)
May 17, 2007 0.3860 0.3880 0.3784 0.3807 450,944,192 -0.01(-1.66%)
May 16, 2007 0.3825 0.3871 0.3752 0.3871 524,356,736 +0.00(+1.28%)
May 15, 2007 0.3865 0.3891 0.3813 0.3822 622,920,960 -0.00(-0.89%)
May 14, 2007 0.3880 0.3916 0.3820 0.3856 733,453,248 -0.00(-1.00%)
May 11, 2007 0.3834 0.3933 0.3776 0.3895 1,529,755,136 +0.03(+7.07%)
May 10, 2007 0.3722 0.3771 0.3606 0.3638 813,220,672 -0.01(-1.85%)
May 09, 2007 0.3664 0.3728 0.3621 0.3707 419,392,544 +0.00(+0.45%)
May 08, 2007 0.3640 0.3699 0.3569 0.3690 738,857,984 +0.00(+0.76%)
May 07, 2007 0.3791 0.3833 0.3658 0.3662 558,416,768 -0.01(-1.99%)
May 04, 2007 0.3730 0.3756 0.3695 0.3737 406,206,560 +0.00(+0.72%)
May 03, 2007 0.3676 0.3734 0.3669 0.3710 501,447,840 +0.01(+1.89%)
May 02, 2007 0.3703 0.3719 0.3623 0.3641 661,214,272 -0.00(-1.17%)
May 01, 2007 0.3712 0.3737 0.3655 0.3685 545,848,064 +0.00(+1.06%)
Apr 30, 2007 0.3716 0.3762 0.3645 0.3646 564,717,376 -0.00(-0.54%)
Apr 27, 2007 0.3703 0.3744 0.3607 0.3666 555,365,696 -0.00(-1.34%)
Apr 26, 2007 0.3670 0.3743 0.3637 0.3716 501,248,896 +0.00(+1.24%)
Apr 25, 2007 0.3603 0.3690 0.3586 0.3670 510,846,304 +0.01(+1.72%)
Apr 24, 2007 0.3536 0.3640 0.3513 0.3608 1,030,664,576 +0.01(+3.76%)
Apr 23, 2007 0.3518 0.3525 0.3467 0.3477 596,815,232 -0.01(-1.63%)
Apr 20, 2007 0.3545 0.3547 0.3488 0.3535 595,107,392 +0.00(+1.17%)
Apr 19, 2007 0.3419 0.3514 0.3409 0.3494 570,945,344 +0.00(+1.38%)
Apr 18, 2007 0.3399 0.3476 0.3381 0.3446 685,417,728 +0.00(+1.24%)
Apr 17, 2007 0.3457 0.3536 0.3388 0.3404 1,061,636,096 +0.00(+0.95%)
Apr 16, 2007 0.3381 0.3406 0.3329 0.3372 673,524,992 -0.00(-0.52%)
Apr 13, 2007 0.3351 0.3396 0.3310 0.3390 640,201,152 +0.00(+0.82%)
Apr 12, 2007 0.3251 0.3372 0.3230 0.3362 745,486,208 +0.01(+2.85%)
Apr 11, 2007 0.3335 0.3369 0.3258 0.3269 815,134,272 -0.01(-1.80%)
Apr 10, 2007 0.3359 0.3398 0.3322 0.3329 796,103,872 -0.00(-1.02%)
Apr 09, 2007 0.3425 0.3464 0.3357 0.3363 642,466,112 -0.01(-1.81%)
Apr 05, 2007 0.3181 0.3429 0.3181 0.3425 1,336,637,568 +0.03(+8.12%)
Apr 04, 2007 0.3170 0.3196 0.3159 0.3168 362,687,296 -0.00(-0.21%)
Apr 03, 2007 0.3187 0.3222 0.3145 0.3175 474,954,912 -0.00(-0.38%)
Apr 02, 2007 0.3182 0.3209 0.3135 0.3187 401,774,944 -0.00(-0.10%)
Mar 30, 2007 0.3225 0.3248 0.3174 0.3190 582,616,320 +0.00(+0.28%)
Mar 29, 2007 0.3287 0.3291 0.3129 0.3181 720,535,232 -0.01(-1.75%)
Mar 28, 2007 0.3273 0.3301 0.3232 0.3238 465,304,320 -0.01(-1.91%)
Mar 27, 2007 0.3357 0.3363 0.3298 0.3301 470,116,544 -0.01(-1.88%)
Mar 26, 2007 0.3360 0.3392 0.3303 0.3364 448,391,584 +0.00(+0.20%)
Mar 23, 2007 0.3370 0.3430 0.3333 0.3358 525,878,080 -0.00(-1.11%)
Mar 22, 2007 0.3325 0.3415 0.3310 0.3395 813,202,496 +0.01(+2.20%)
Mar 21, 2007 0.3270 0.3374 0.3208 0.3322 1,393,788,288 +0.02(+5.71%)
Mar 20, 2007 0.3148 0.3220 0.3130 0.3143 658,207,232 -0.00(-0.49%)
Mar 19, 2007 0.3159 0.3209 0.3148 0.3158 462,653,696 +0.00(+0.49%)
Mar 16, 2007 0.3175 0.3180 0.3120 0.3143 526,783,456 -0.00(-0.94%)
Mar 15, 2007 0.3197 0.3226 0.3124 0.3172 657,373,696 -0.00(-1.00%)
Mar 14, 2007 0.3229 0.3248 0.3108 0.3205 973,876,864 -0.00(-0.48%)
Mar 13, 2007 0.3362 0.3348 0.3218 0.3220 618,274,752 -0.01(-4.22%)
Mar 12, 2007 0.3371 0.3411 0.3339 0.3362 429,109,568 -0.00(-0.59%)
Mar 09, 2007 0.3458 0.3503 0.3343 0.3382 556,616,512 -0.00(-1.01%)
Mar 08, 2007 0.3350 0.3454 0.3348 0.3416 772,440,832 +0.01(+4.12%)
Mar 07, 2007 0.3360 0.3375 0.3267 0.3281 813,750,208 -0.01(-2.82%)
Mar 06, 2007 0.3258 0.3413 0.3245 0.3376 807,887,104 +0.02(+5.90%)
Mar 05, 2007 0.3242 0.3307 0.3177 0.3188 665,246,464 -0.01(-3.39%)
Mar 02, 2007 0.3364 0.3405 0.3293 0.3300 684,349,056 -0.01(-2.78%)
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.