Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,205,440 +0.13(+4.38%)
Jun 28, 2012 2.986 3.055 2.961 3.036 59,508,292 +0.02(+0.76%)
Jun 27, 2012 2.922 3.034 2.922 3.013 55,166,156 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,651,644 +0.03(+1.11%)
Jun 25, 2012 2.984 2.993 2.876 2.887 53,868,616 -0.09(-3.12%)
Jun 22, 2012 2.981 3.016 2.940 2.980 94,332,912 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.938 2.944 56,288,988 -0.14(-4.57%)
Jun 20, 2012 3.066 3.142 3.048 3.085 106,036,528 +0.05(+1.62%)
Jun 19, 2012 2.961 3.080 2.947 3.035 104,701,456 +0.19(+6.73%)
Jun 18, 2012 2.798 2.867 2.775 2.844 33,137,242 +0.03(+0.90%)
Jun 15, 2012 2.780 2.821 2.754 2.819 42,021,644 +0.06(+2.16%)
Jun 14, 2012 2.789 2.812 2.731 2.759 64,290,296 -0.03(-1.23%)
Jun 13, 2012 2.867 2.874 2.780 2.793 53,926,284 -0.08(-2.64%)
Jun 12, 2012 2.844 2.897 2.839 2.869 54,082,824 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.805 2.812 91,463,728 +0.03(+1.16%)
Jun 08, 2012 2.736 2.789 2.731 2.780 40,399,800 +0.05(+1.93%)
Jun 07, 2012 2.883 2.899 2.725 2.727 57,422,132 -0.11(-4.04%)
Jun 06, 2012 2.789 2.848 2.768 2.841 40,221,052 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,812,936 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,185,620 -0.06(-2.09%)
Jun 01, 2012 2.791 2.819 2.743 2.747 48,071,680 -0.10(-3.62%)
May 31, 2012 2.883 2.894 2.814 2.851 39,046,288 -0.03(-1.11%)
May 30, 2012 2.885 2.906 2.832 2.883 41,401,220 -0.03(-1.18%)
May 29, 2012 2.890 2.936 2.878 2.917 33,788,132 +0.07(+2.58%)
May 25, 2012 2.775 2.867 2.775 2.844 42,705,320 +0.07(+2.39%)
May 24, 2012 2.869 2.874 2.757 2.777 56,730,844 -0.08(-2.65%)
May 23, 2012 2.754 2.858 2.712 2.853 54,040,960 +0.07(+2.47%)
May 22, 2012 2.816 2.821 2.743 2.784 44,709,324 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.819 45,376,544 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.757 2.770 61,845,480 -0.13(-4.51%)
May 17, 2012 2.933 2.961 2.901 2.901 36,557,912 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.913 2.921 51,287,280 -0.06(-2.04%)
May 15, 2012 3.011 3.078 2.968 2.981 65,399,332 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,688,596 -0.02(-0.61%)
May 11, 2012 3.085 3.137 3.018 3.030 156,472,304 +0.18(+6.36%)
May 10, 2012 2.897 2.901 2.802 2.848 65,061,628 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.780 2.869 56,749,312 +0.01(+0.40%)
May 08, 2012 2.835 2.876 2.784 2.858 50,396,468 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.837 2.860 65,884,012 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.812 2.812 59,436,976 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.878 2.897 45,733,392 -0.05(-1.71%)
May 02, 2012 3.023 3.034 2.931 2.947 74,563,744 -0.09(-2.87%)
May 01, 2012 2.965 3.066 2.965 3.034 44,550,288 +0.05(+1.77%)
Apr 30, 2012 2.961 2.997 2.940 2.981 28,589,590 +0.00(+0.15%)
Apr 27, 2012 2.997 3.015 2.945 2.977 51,818,424 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.977 3.002 58,778,680 +0.00(+0.08%)
Apr 25, 2012 2.984 3.023 2.929 3.000 79,262,344 +0.06(+2.03%)
Apr 24, 2012 3.043 3.069 2.924 2.940 79,579,544 -0.09(-3.10%)
Apr 23, 2012 3.018 3.047 2.961 3.034 76,987,584 -0.04(-1.19%)
Apr 20, 2012 3.151 3.160 3.064 3.071 55,555,692 -0.06(-1.94%)
Apr 19, 2012 3.140 3.259 3.117 3.132 72,721,504 -0.05(-1.55%)
Apr 18, 2012 3.195 3.211 3.142 3.181 43,687,312 -0.03(-1.07%)
Apr 17, 2012 3.218 3.257 3.204 3.215 50,220,260 +0.01(+0.21%)
Apr 16, 2012 3.270 3.280 3.156 3.208 50,507,128 -0.04(-1.20%)
Apr 13, 2012 3.337 3.354 3.245 3.247 33,937,220 -0.12(-3.54%)
Apr 12, 2012 3.293 3.385 3.280 3.367 41,954,276 +0.08(+2.37%)
Apr 11, 2012 3.291 3.360 3.280 3.289 40,656,380 +0.04(+1.27%)
Apr 10, 2012 3.298 3.344 3.231 3.247 51,273,796 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.312 39,843,516 -0.04(-1.30%)
Apr 05, 2012 3.364 3.406 3.344 3.355 40,994,808 -0.00(-0.14%)
Apr 04, 2012 3.406 3.449 3.339 3.360 54,057,724 -0.10(-2.85%)
Apr 03, 2012 3.541 3.545 3.440 3.458 46,925,980 -0.06(-1.63%)
Apr 02, 2012 3.523 3.552 3.466 3.516 44,402,164 -0.01(-0.42%)
Mar 30, 2012 3.523 3.552 3.472 3.531 57,478,544 +0.04(+1.08%)
Mar 29, 2012 3.472 3.520 3.429 3.493 40,628,152 +0.02(+0.46%)
Mar 28, 2012 3.442 3.523 3.417 3.477 97,285,648 +0.08(+2.29%)
Mar 27, 2012 3.390 3.440 3.383 3.399 45,780,440 +0.02(+0.68%)
Mar 26, 2012 3.369 3.392 3.337 3.376 31,420,046 +0.04(+1.20%)
Mar 23, 2012 3.302 3.346 3.280 3.336 34,388,788 +0.02(+0.73%)
Mar 22, 2012 3.291 3.339 3.282 3.312 46,347,460 -0.00(-0.14%)
Mar 21, 2012 3.302 3.346 3.266 3.316 50,999,232 +0.01(+0.42%)
Mar 20, 2012 3.339 3.339 3.273 3.302 49,012,468 -0.06(-1.64%)
Mar 19, 2012 3.367 3.383 3.341 3.357 44,192,360 +0.01(+0.27%)
Mar 16, 2012 3.346 3.362 3.328 3.348 46,694,980 +0.00(+0.14%)
Mar 15, 2012 3.305 3.362 3.293 3.344 41,683,340 +0.05(+1.50%)
Mar 14, 2012 3.392 3.398 3.284 3.294 80,197,552 -0.10(-2.87%)
Mar 13, 2012 3.360 3.410 3.344 3.392 60,327,116 +0.05(+1.41%)
Mar 12, 2012 3.413 3.435 3.337 3.345 32,697,124 -0.05(-1.59%)
Mar 09, 2012 3.417 3.442 3.380 3.399 40,097,588 -0.01(-0.24%)
Mar 08, 2012 3.406 3.442 3.388 3.407 46,967,256 +0.01(+0.30%)
Mar 07, 2012 3.394 3.410 3.348 3.396 48,180,760 +0.02(+0.61%)
Mar 06, 2012 3.369 3.396 3.316 3.376 51,383,284 -0.03(-0.94%)
Mar 05, 2012 3.502 3.509 3.383 3.408 56,123,520 -0.12(-3.38%)
Mar 02, 2012 3.486 3.578 3.486 3.527 74,571,176 +0.03(+0.85%)
Mar 01, 2012 3.488 3.539 3.474 3.497 49,048,224 +0.02(+0.66%)
Feb 29, 2012 3.527 3.587 3.472 3.474 75,134,752 -0.04(-1.17%)
Feb 28, 2012 3.548 3.589 3.479 3.516 76,294,464 -0.03(-0.91%)
Feb 27, 2012 3.575 3.591 3.496 3.548 81,241,696 -0.07(-2.03%)
Feb 24, 2012 3.660 3.665 3.605 3.621 39,975,076 -0.03(-0.75%)
Feb 23, 2012 3.635 3.669 3.578 3.649 35,315,432 +0.02(+0.57%)
Feb 22, 2012 3.635 3.724 3.624 3.628 53,679,336 -0.02(-0.66%)
Feb 21, 2012 3.633 3.743 3.626 3.652 56,486,348 +0.02(+0.47%)
Feb 17, 2012 3.774 3.800 3.601 3.635 111,244,736 -0.14(-3.65%)
Feb 16, 2012 3.454 3.802 3.440 3.773 205,862,928 +0.06(+1.73%)
Feb 15, 2012 3.759 3.876 3.699 3.708 120,853,872 -0.02(-0.43%)
Feb 14, 2012 3.704 3.757 3.672 3.724 49,460,932 +0.02(+0.56%)
Feb 13, 2012 3.738 3.752 3.628 3.704 66,568,968 +0.06(+1.60%)
Feb 10, 2012 3.701 3.715 3.626 3.645 47,996,012 -0.09(-2.48%)
Feb 09, 2012 3.786 3.807 3.731 3.738 61,257,460 -0.00(-0.06%)
Feb 08, 2012 3.610 3.812 3.591 3.740 92,398,152 +0.13(+3.62%)
Feb 07, 2012 3.605 3.630 3.546 3.610 44,726,200 +0.01(+0.29%)
Feb 06, 2012 3.610 3.614 3.568 3.599 30,396,296 -0.03(-0.79%)
Feb 03, 2012 3.605 3.658 3.598 3.628 54,020,192 +0.08(+2.16%)
Feb 02, 2012 3.442 3.566 3.408 3.551 75,897,088 +0.13(+3.72%)
Feb 01, 2012 3.426 3.463 3.378 3.424 46,658,512 +0.04(+1.08%)
Jan 31, 2012 3.403 3.406 3.328 3.387 39,078,892 -0.01(-0.20%)
Jan 30, 2012 3.360 3.410 3.309 3.394 43,451,944 -0.03(-0.74%)
Jan 27, 2012 3.353 3.438 3.325 3.419 49,070,804 +0.05(+1.36%)
Jan 26, 2012 3.456 3.495 3.355 3.374 87,172,056 -0.03(-0.94%)
Jan 25, 2012 3.335 3.415 3.238 3.406 138,895,472 -0.02(-0.60%)
Jan 24, 2012 3.328 3.440 3.325 3.426 79,257,976 +0.08(+2.26%)
Jan 23, 2012 3.263 3.353 3.222 3.351 61,341,820 +0.09(+2.74%)
Jan 20, 2012 3.286 3.325 3.250 3.261 59,548,896 -0.03(-0.91%)
Jan 19, 2012 3.234 3.296 3.199 3.291 66,298,884 +0.08(+2.65%)
Jan 18, 2012 3.160 3.231 3.143 3.206 68,965,768 +0.11(+3.40%)
Jan 17, 2012 3.197 3.197 3.096 3.101 68,366,376 -0.05(-1.53%)
Jan 13, 2012 3.211 3.218 3.133 3.149 54,983,504 -0.08(-2.62%)
Jan 12, 2012 3.261 3.263 3.163 3.234 71,114,288 -0.02(-0.63%)
Jan 11, 2012 3.291 3.321 3.241 3.254 52,790,304 -0.07(-2.00%)
Jan 10, 2012 3.385 3.387 3.298 3.321 59,554,888 -0.01(-0.41%)
Jan 09, 2012 3.337 3.399 3.312 3.335 55,403,684 +0.00(+0.00%)
Jan 06, 2012 3.371 3.374 3.296 3.335 58,172,928 -0.04(-1.16%)
Jan 05, 2012 3.241 3.390 3.227 3.374 61,432,484 +0.12(+3.59%)
Jan 04, 2012 3.222 3.270 3.192 3.257 37,866,768 +0.08(+2.45%)
Dec 30, 2011 3.204 3.227 3.174 3.179 20,380,928 -0.03(-0.79%)
Dec 29, 2011 3.176 3.211 3.130 3.204 22,984,644 +0.06(+1.90%)
Dec 28, 2011 3.224 3.231 3.142 3.144 25,503,660 -0.08(-2.49%)
Dec 27, 2011 3.236 3.275 3.215 3.224 21,334,264 -0.03(-0.78%)
Dec 23, 2011 3.298 3.302 3.222 3.250 27,137,850 +0.10(+3.28%)
Dec 21, 2011 3.169 3.204 3.085 3.146 59,776,640 -0.04(-1.29%)
Dec 20, 2011 3.087 3.199 3.087 3.188 44,419,780 +0.17(+5.66%)
Dec 19, 2011 3.112 3.149 3.007 3.017 50,499,988 -0.08(-2.63%)
Dec 16, 2011 3.112 3.172 3.085 3.098 67,497,744 +0.01(+0.37%)
Dec 15, 2011 3.167 3.188 3.080 3.087 47,413,180 -0.03(-0.88%)
Dec 14, 2011 3.213 3.231 3.080 3.114 69,332,520 -0.13(-3.89%)
Dec 13, 2011 3.376 3.417 3.220 3.241 56,264,364 -0.09(-2.75%)
Dec 12, 2011 3.344 3.357 3.270 3.332 62,485,304 -0.08(-2.48%)
Dec 09, 2011 3.344 3.445 3.297 3.417 60,594,416 +0.05(+1.43%)
Dec 08, 2011 3.445 3.502 3.357 3.369 53,577,072 -0.11(-3.16%)
Dec 07, 2011 3.477 3.504 3.406 3.479 55,596,968 -0.02(-0.59%)
Dec 06, 2011 3.571 3.578 3.463 3.500 62,306,252 -0.05(-1.42%)
Dec 05, 2011 3.665 3.669 3.520 3.550 70,278,352 -0.06(-1.53%)
Dec 02, 2011 3.667 3.681 3.571 3.605 59,576,256 -0.02(-0.63%)
Dec 01, 2011 3.555 3.637 3.539 3.628 57,749,196 +0.04(+1.22%)
Nov 30, 2011 3.523 3.594 3.493 3.585 79,592,800 +0.17(+4.83%)
Nov 29, 2011 3.396 3.463 3.364 3.419 67,961,128 +0.02(+0.54%)
Nov 28, 2011 3.325 3.452 3.325 3.401 75,283,904 +0.18(+5.63%)
Nov 25, 2011 3.268 3.344 3.211 3.220 44,325,368 -0.09(-2.77%)
Nov 23, 2011 3.422 3.447 3.309 3.312 89,972,384 -0.15(-4.24%)
Nov 22, 2011 3.392 3.477 3.372 3.458 140,348,400 +0.10(+3.08%)
Nov 21, 2011 3.144 3.387 3.096 3.355 144,982,112 +0.16(+5.03%)
Nov 18, 2011 3.243 3.243 3.159 3.195 54,667,772 -0.03(-0.92%)
Nov 17, 2011 3.337 3.346 3.165 3.224 71,674,440 -0.12(-3.57%)
Nov 16, 2011 3.348 3.438 3.332 3.344 55,854,572 -0.07(-2.02%)
Nov 15, 2011 3.337 3.437 3.328 3.413 55,116,004 +0.04(+1.29%)
Nov 14, 2011 3.435 3.470 3.360 3.369 54,532,512 -0.07(-1.94%)
Nov 11, 2011 3.413 3.463 3.227 3.435 190,978,048 +0.12(+3.52%)
Nov 10, 2011 3.364 3.399 3.236 3.318 107,533,768 +0.03(+1.05%)
Nov 09, 2011 3.378 3.422 3.270 3.284 58,005,884 -0.17(-5.04%)
Nov 08, 2011 3.424 3.479 3.369 3.458 59,925,740 +0.08(+2.31%)
Nov 07, 2011 3.374 3.431 3.302 3.380 66,876,280 -0.02(-0.54%)
Nov 04, 2011 3.330 3.410 3.277 3.399 71,424,928 +0.04(+1.16%)
Nov 03, 2011 3.204 3.367 3.119 3.360 81,622,296 +0.19(+6.04%)
Nov 02, 2011 3.257 3.273 3.103 3.168 104,760,152 -0.06(-1.74%)
Nov 01, 2011 3.270 3.280 3.192 3.224 86,203,224 -0.17(-5.00%)
Oct 31, 2011 3.463 3.484 3.394 3.394 56,682,376 -0.18(-5.13%)
Oct 28, 2011 3.468 3.610 3.458 3.578 53,435,216 +0.08(+2.29%)
Oct 27, 2011 3.477 3.532 3.399 3.497 62,978,752 +0.14(+4.31%)
Oct 26, 2011 3.378 3.396 3.257 3.353 54,840,172 +0.04(+1.18%)
Oct 25, 2011 3.396 3.424 3.307 3.314 62,984,580 -0.13(-3.79%)
Oct 24, 2011 3.335 3.497 3.328 3.445 58,347,144 +0.12(+3.73%)
Oct 21, 2011 3.346 3.401 3.266 3.321 68,519,320 +0.02(+0.49%)
Oct 20, 2011 3.385 3.399 3.174 3.305 107,950,040 -0.17(-5.01%)
Oct 19, 2011 3.555 3.617 3.469 3.479 60,754,460 -0.07(-2.00%)
Oct 18, 2011 3.408 3.559 3.387 3.550 64,409,972 +0.12(+3.61%)
Oct 17, 2011 3.564 3.564 3.408 3.426 66,686,212 -0.18(-4.96%)
Oct 14, 2011 3.607 3.644 3.518 3.605 76,615,792 +0.06(+1.68%)
Oct 13, 2011 3.335 3.552 3.325 3.546 93,079,280 +0.19(+5.82%)
Oct 12, 2011 3.417 3.419 3.348 3.351 66,718,996 -0.00(-0.07%)
Oct 11, 2011 3.362 3.417 3.341 3.353 88,960,992 -0.04(-1.08%)
Oct 10, 2011 3.300 3.390 3.293 3.390 58,195,544 +0.14(+4.45%)
Oct 07, 2011 3.199 3.293 3.133 3.245 87,983,544 +0.06(+1.87%)
Oct 06, 2011 3.167 3.195 3.075 3.185 84,285,568 +0.12(+3.97%)
Oct 05, 2011 2.952 3.091 2.892 3.064 93,387,584 +0.11(+3.57%)
Oct 04, 2011 2.641 2.958 2.630 2.958 148,366,288 +0.25(+9.23%)
Oct 03, 2011 2.832 2.922 2.708 2.708 103,521,000 -0.16(-5.60%)
Sep 30, 2011 2.954 2.970 2.864 2.869 73,955,776 -0.13(-4.43%)
Sep 29, 2011 3.133 3.185 2.924 3.002 94,448,256 -0.08(-2.46%)
Sep 28, 2011 3.181 3.261 3.027 3.078 134,722,880 -0.10(-3.03%)
Sep 27, 2011 3.250 3.277 3.149 3.174 85,173,240 +0.00(+0.14%)
Sep 26, 2011 3.202 3.211 3.027 3.169 105,907,648 +0.01(+0.22%)
Sep 23, 2011 3.080 3.252 3.062 3.163 110,297,384 +0.06(+2.07%)
Sep 22, 2011 3.188 3.192 3.039 3.098 143,119,200 -0.22(-6.60%)
Sep 21, 2011 3.401 3.460 3.316 3.317 77,949,888 -0.07(-1.93%)
Sep 20, 2011 3.516 3.529 3.367 3.383 86,299,048 -0.09(-2.58%)
Sep 19, 2011 3.486 3.511 3.383 3.472 105,173,184 -0.07(-2.07%)
Sep 16, 2011 3.562 3.692 3.527 3.546 151,697,104 -0.01(-0.23%)
Sep 15, 2011 3.582 3.601 3.523 3.554 82,016,840 +0.05(+1.41%)
Sep 14, 2011 3.419 3.548 3.417 3.504 168,619,904 +0.17(+5.16%)
Sep 13, 2011 3.286 3.348 3.236 3.332 92,490,112 +0.07(+2.25%)
Sep 12, 2011 3.140 3.286 3.140 3.259 99,837,552 +0.08(+2.38%)
Sep 09, 2011 3.224 3.312 3.156 3.183 94,820,056 -0.07(-2.12%)
Sep 08, 2011 3.236 3.314 3.199 3.252 95,944,752 -0.02(-0.49%)
Sep 07, 2011 3.268 3.357 3.179 3.268 175,031,920 +0.25(+8.12%)
Sep 06, 2011 2.867 3.030 2.839 3.023 75,601,984 +0.06(+2.01%)
Sep 02, 2011 2.977 3.018 2.940 2.963 51,382,392 -0.08(-2.71%)
Sep 01, 2011 3.094 3.160 3.043 3.046 83,091,136 -0.01(-0.23%)
Aug 31, 2011 3.160 3.192 3.027 3.052 76,939,368 -0.08(-2.70%)
Aug 30, 2011 3.043 3.163 3.023 3.137 74,645,856 +0.07(+2.40%)
Aug 29, 2011 3.069 3.075 2.997 3.064 65,590,568 +0.08(+2.69%)
Aug 26, 2011 2.851 3.013 2.800 2.984 79,872,568 +0.12(+4.25%)
Aug 25, 2011 2.931 2.984 2.858 2.862 75,273,584 -0.13(-4.29%)
Aug 24, 2011 3.027 3.036 2.913 2.991 74,880,520 -0.04(-1.44%)
Aug 23, 2011 2.805 3.036 2.800 3.034 102,283,712 +0.30(+10.80%)
Aug 22, 2011 2.765 2.798 2.707 2.738 66,700,852 +0.05(+1.79%)
Aug 19, 2011 2.692 2.842 2.672 2.690 83,003,688 -0.05(-1.76%)
Aug 18, 2011 2.805 2.832 2.706 2.738 87,483,376 -0.20(-6.79%)
Aug 17, 2011 2.988 3.039 2.899 2.938 60,318,396 -0.04(-1.39%)
Aug 16, 2011 3.032 3.073 2.924 2.979 78,140,608 -0.09(-2.84%)
Aug 15, 2011 2.984 3.073 2.968 3.066 94,199,672 +0.11(+3.80%)
Aug 12, 2011 3.403 3.408 2.906 2.954 348,373,472 -0.12(-3.95%)
Aug 11, 2011 2.830 3.117 2.830 3.075 116,596,328 +0.25(+8.67%)
Aug 10, 2011 2.878 2.961 2.814 2.830 124,195,016 -0.14(-4.56%)
Aug 09, 2011 2.924 2.970 2.752 2.965 144,965,168 +0.23(+8.38%)
Aug 08, 2011 2.825 2.926 2.718 2.736 118,149,272 -0.23(-7.88%)
Aug 05, 2011 3.144 3.183 2.890 2.970 138,512,832 -0.10(-3.36%)
Aug 04, 2011 3.335 3.335 3.073 3.073 106,791,944 -0.32(-9.52%)
Aug 03, 2011 3.314 3.408 3.282 3.396 83,416,328 +0.09(+2.70%)
Aug 02, 2011 3.318 3.527 3.307 3.307 147,864,736 -0.03(-1.03%)
Aug 01, 2011 3.245 3.351 3.218 3.341 111,159,736 +0.17(+5.35%)
Jul 29, 2011 3.140 3.202 3.124 3.172 73,874,464 +0.00(+0.00%)
Jul 28, 2011 3.167 3.238 3.117 3.172 70,657,688 -0.01(-0.18%)
Jul 27, 2011 3.257 3.273 3.169 3.177 71,095,120 -0.12(-3.78%)
Jul 26, 2011 3.289 3.371 3.254 3.302 76,119,088 -0.08(-2.44%)
Jul 25, 2011 3.387 3.401 3.337 3.385 61,799,952 -0.06(-1.60%)
Jul 22, 2011 3.404 3.452 3.357 3.440 80,361,440 +0.07(+2.04%)
Jul 21, 2011 3.224 3.394 3.176 3.371 124,644,256 +0.15(+4.70%)
Jul 20, 2011 3.273 3.291 3.211 3.220 72,269,872 -0.04(-1.27%)
Jul 19, 2011 3.174 3.268 3.174 3.261 65,644,816 +0.10(+3.09%)
Jul 18, 2011 3.208 3.227 3.124 3.164 89,188,560 -0.07(-2.16%)
Jul 15, 2011 3.247 3.268 3.167 3.234 90,237,120 +0.00(+0.14%)
Jul 14, 2011 3.376 3.396 3.213 3.229 118,711,568 -0.13(-3.96%)
Jul 13, 2011 3.415 3.438 3.330 3.362 69,133,544 -0.01(-0.20%)
Jul 12, 2011 3.399 3.431 3.312 3.369 94,577,432 -0.05(-1.34%)
Jul 11, 2011 3.472 3.486 3.406 3.415 77,875,672 -0.12(-3.50%)
Jul 08, 2011 3.557 3.582 3.509 3.539 67,534,640 -0.07(-1.88%)
Jul 07, 2011 3.612 3.630 3.543 3.606 107,443,864 +0.01(+0.35%)
Jul 06, 2011 3.640 3.646 3.550 3.594 57,720,704 -0.05(-1.32%)
Jul 05, 2011 3.699 3.734 3.610 3.642 58,342,024 -0.06(-1.64%)
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.