NVIDIA Corp (NQ: NVDA )

310.00 USD -14.27 (-4.40%)
Streaming Delayed Price Updated: 4:36 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 28.18 28.19 27.53 27.54 8,601,460 -0.45(-1.62%)
Jun 28, 2007 27.81 28.29 27.53 27.99 9,959,552 +0.27(+0.96%)
Jun 27, 2007 27.00 27.76 26.87 27.73 10,219,146 +0.73(+2.69%)
Jun 26, 2007 28.24 28.32 26.93 27.00 14,470,648 -1.31(-4.64%)
Jun 25, 2007 28.27 28.96 28.01 28.31 13,662,418 -0.77(-2.64%)
Jun 22, 2007 28.67 29.25 28.23 29.08 14,747,182 +0.43(+1.49%)
Jun 21, 2007 27.09 28.89 26.88 28.65 21,622,876 +2.08(+7.83%)
Jun 20, 2007 26.67 26.80 26.39 26.57 13,714,800 +0.03(+0.10%)
Jun 19, 2007 26.21 26.61 26.03 26.55 8,200,100 +0.17(+0.63%)
Jun 18, 2007 26.63 26.73 26.17 26.38 11,431,600 +0.01(+0.05%)
Jun 15, 2007 25.51 26.57 25.50 26.37 18,117,100 +1.15(+4.55%)
Jun 14, 2007 24.67 25.31 24.63 25.22 8,477,900 +0.44(+1.78%)
Jun 13, 2007 24.36 24.79 24.15 24.78 9,791,600 +0.58(+2.40%)
Jun 12, 2007 24.33 24.67 24.19 24.20 8,780,500 -0.25(-1.04%)
Jun 11, 2007 24.37 24.60 24.23 24.45 7,113,426 +0.09(+0.36%)
Jun 08, 2007 23.79 24.40 23.50 24.37 8,887,767 +0.37(+1.56%)
Jun 07, 2007 24.14 24.50 23.99 23.99 13,198,056 -0.26(-1.07%)
Jun 06, 2007 23.91 24.64 23.81 24.25 15,847,366 +0.18(+0.75%)
Jun 05, 2007 23.45 24.11 23.41 24.07 11,643,012 +0.69(+2.97%)
Jun 04, 2007 23.04 23.51 22.95 23.38 5,366,682 +0.13(+0.54%)
Jun 01, 2007 23.35 23.70 23.21 23.25 7,151,383 +0.16(+0.70%)
May 31, 2007 22.90 23.23 22.79 23.09 12,910,218 +0.36(+1.58%)
May 30, 2007 22.41 22.73 22.13 22.73 5,545,187 +0.05(+0.24%)
May 29, 2007 22.35 22.75 22.28 22.68 5,270,691 +0.24(+1.07%)
May 25, 2007 22.25 22.55 22.19 22.44 5,149,541 +0.35(+1.57%)
May 24, 2007 23.03 23.09 22.00 22.09 10,130,160 -0.83(-3.61%)
May 23, 2007 23.56 23.70 22.85 22.92 7,470,742 -0.63(-2.66%)
May 22, 2007 23.44 23.76 23.06 23.55 6,696,660 +0.13(+0.54%)
May 21, 2007 23.28 24.00 23.17 23.42 10,776,286 +0.07(+0.31%)
May 18, 2007 23.07 23.41 22.87 23.35 10,071,009 +0.45(+1.98%)
May 17, 2007 23.21 23.33 22.76 22.89 7,497,984 -0.39(-1.66%)
May 16, 2007 23.01 23.28 22.57 23.28 8,718,636 +0.29(+1.28%)
May 15, 2007 23.25 23.40 22.93 22.99 10,357,493 -0.21(-0.89%)
May 14, 2007 23.33 23.55 22.97 23.19 12,195,346 -0.23(-1.00%)
May 11, 2007 23.06 23.65 22.71 23.43 25,435,697 +1.55(+7.07%)
May 10, 2007 22.39 22.68 21.69 21.88 13,521,663 -0.41(-1.85%)
May 09, 2007 22.03 22.42 21.78 22.29 6,973,365 +0.10(+0.45%)
May 08, 2007 21.89 22.25 21.47 22.19 12,285,212 +0.17(+0.76%)
May 07, 2007 22.80 23.05 22.00 22.03 9,284,962 -0.45(-1.99%)
May 04, 2007 22.43 22.59 22.22 22.47 6,754,118 +0.16(+0.72%)
May 03, 2007 22.11 22.46 22.07 22.31 8,337,723 +0.41(+1.89%)
May 02, 2007 22.27 22.37 21.79 21.90 10,994,207 -0.26(-1.17%)
May 01, 2007 22.33 22.47 21.98 22.16 9,075,979 +0.23(+1.06%)
Apr 30, 2007 22.35 22.63 21.92 21.93 9,389,725 -0.12(-0.54%)
Apr 27, 2007 22.27 22.52 21.69 22.05 9,234,231 -0.30(-1.34%)
Apr 26, 2007 22.07 22.51 21.87 22.35 8,334,415 +0.27(+1.24%)
Apr 25, 2007 21.67 22.19 21.57 22.07 8,493,994 +0.37(+1.72%)
Apr 24, 2007 21.27 21.89 21.13 21.70 17,137,169 +0.79(+3.76%)
Apr 23, 2007 21.16 21.20 20.85 20.91 9,923,425 -0.35(-1.63%)
Apr 20, 2007 21.32 21.33 20.98 21.26 9,895,028 +0.25(+1.17%)
Apr 19, 2007 20.56 21.13 20.50 21.01 9,493,279 +0.29(+1.38%)
Apr 18, 2007 20.44 20.91 20.33 20.73 11,396,645 +0.25(+1.24%)
Apr 17, 2007 20.79 21.27 20.37 20.47 17,652,140 +0.19(+0.95%)
Apr 16, 2007 20.33 20.49 20.02 20.28 11,198,901 -0.11(-0.52%)
Apr 13, 2007 20.15 20.43 19.91 20.39 10,644,816 +0.17(+0.82%)
Apr 12, 2007 19.55 20.28 19.43 20.22 12,395,422 +0.56(+2.85%)
Apr 11, 2007 20.06 20.26 19.59 19.66 13,553,481 -0.36(-1.80%)
Apr 10, 2007 20.20 20.43 19.98 20.02 13,237,057 -0.21(-1.02%)
Apr 09, 2007 20.60 20.83 20.19 20.23 10,682,476 -0.37(-1.81%)
Apr 05, 2007 19.13 20.62 19.13 20.60 22,224,673 +1.55(+8.12%)
Apr 04, 2007 19.07 19.22 19.00 19.05 6,030,510 -0.04(-0.21%)
Apr 03, 2007 19.17 19.38 18.91 19.09 7,897,217 -0.07(-0.38%)
Apr 02, 2007 19.14 19.30 18.85 19.17 6,680,432 -0.02(-0.10%)
Mar 30, 2007 19.39 19.53 19.09 19.19 9,687,336 +0.05(+0.28%)
Mar 29, 2007 19.77 19.79 18.82 19.13 11,980,554 -0.34(-1.75%)
Mar 28, 2007 19.69 19.85 19.44 19.47 7,736,754 -0.38(-1.91%)
Mar 27, 2007 20.19 20.23 19.83 19.85 7,816,768 -0.38(-1.88%)
Mar 26, 2007 20.21 20.40 19.87 20.23 7,455,541 +0.04(+0.20%)
Mar 23, 2007 20.27 20.63 20.05 20.19 8,743,932 -0.23(-1.11%)
Mar 22, 2007 20.00 20.54 19.91 20.42 13,521,361 +0.44(+2.20%)
Mar 21, 2007 19.67 20.29 19.29 19.98 23,174,934 +1.08(+5.71%)
Mar 20, 2007 18.93 19.37 18.83 18.90 10,944,208 -0.09(-0.49%)
Mar 19, 2007 19.00 19.30 18.93 18.99 7,692,681 +0.09(+0.49%)
Mar 16, 2007 19.09 19.13 18.77 18.90 8,758,986 -0.18(-0.94%)
Mar 15, 2007 19.23 19.40 18.79 19.08 10,930,349 -0.19(-1.00%)
Mar 14, 2007 19.42 19.53 18.69 19.27 16,192,941 -0.09(-0.48%)
Mar 13, 2007 20.22 20.13 19.35 19.37 10,280,239 -0.85(-4.22%)
Mar 12, 2007 20.27 20.51 20.08 20.22 7,134,933 -0.12(-0.59%)
Mar 09, 2007 20.80 21.07 20.11 20.34 9,255,029 -0.21(-1.01%)
Mar 08, 2007 20.15 20.77 20.13 20.55 12,843,604 +0.81(+4.12%)
Mar 07, 2007 20.21 20.30 19.65 19.73 13,530,468 -0.57(-2.82%)
Mar 06, 2007 19.59 20.53 19.51 20.31 13,432,980 +1.13(+5.90%)
Mar 05, 2007 19.50 19.89 19.11 19.17 11,061,252 -0.67(-3.39%)
Mar 02, 2007 20.23 20.48 19.81 19.85 11,378,876 -0.57(-2.78%)
Mar 01, 2007 20.22 20.79 19.95 20.41 13,954,517 -0.25(-1.23%)
Feb 28, 2007 20.73 21.11 20.47 20.67 13,005,681 -0.12(-0.58%)
Feb 27, 2007 21.20 21.70 20.75 20.79 11,991,987 -0.65(-3.02%)
Feb 26, 2007 21.83 21.99 21.40 21.43 8,240,529 -0.33(-1.53%)
Feb 23, 2007 22.03 22.04 21.76 21.77 6,720,272 -0.05(-0.24%)
Feb 22, 2007 22.02 22.37 21.77 21.82 10,927,794 +0.14(+0.65%)
Feb 21, 2007 21.83 22.06 21.46 21.68 10,922,969 -0.33(-1.48%)
Feb 20, 2007 21.85 22.13 21.69 22.01 10,426,866 +0.19(+0.89%)
Feb 16, 2007 22.41 22.43 21.75 21.81 15,251,568 -0.69(-3.05%)
Feb 15, 2007 22.35 22.61 22.14 22.50 8,144,749 +0.13(+0.60%)
Feb 14, 2007 22.87 23.00 22.31 22.37 18,031,102 -0.30(-1.32%)
Feb 13, 2007 22.61 22.85 22.38 22.67 14,292,953 +0.42(+1.89%)
Feb 12, 2007 21.93 22.72 21.69 22.25 13,157,035 +0.48(+2.21%)
Feb 09, 2007 23.03 23.23 21.68 21.77 15,632,669 -1.15(-5.03%)
Feb 08, 2007 22.87 23.25 22.67 22.92 12,105,244 -0.30(-1.29%)
Feb 07, 2007 22.53 23.27 22.39 23.22 12,684,376 +0.87(+3.91%)
Feb 06, 2007 22.07 22.63 21.74 22.35 12,923,184 +0.77(+3.55%)
Feb 05, 2007 21.33 21.76 21.30 21.58 9,665,189 +0.35(+1.63%)
Feb 02, 2007 20.81 21.33 20.63 21.23 9,776,495 +0.54(+2.61%)
Feb 01, 2007 20.24 20.80 20.20 20.69 10,845,465 +0.26(+1.27%)
Jan 31, 2007 20.41 20.63 20.15 20.43 7,799,541 -0.07(-0.36%)
Jan 30, 2007 20.25 20.64 20.07 20.51 10,604,127 +0.39(+1.92%)
Jan 29, 2007 20.87 20.90 19.94 20.12 20,971,520 -0.86(-4.10%)
Jan 26, 2007 21.33 21.54 20.60 20.98 13,826,395 -0.17(-0.82%)
Jan 25, 2007 22.12 22.20 21.05 21.15 10,278,797 -0.77(-3.50%)
Jan 24, 2007 21.53 22.21 21.43 21.92 11,428,958 +0.66(+3.10%)
Jan 23, 2007 21.15 21.60 20.76 21.26 10,507,376 +0.01(+0.03%)
Jan 22, 2007 21.45 21.80 21.17 21.25 12,179,325 +0.00(+0.00%)
Jan 19, 2007 20.90 21.69 20.75 21.25 15,710,126 +0.13(+0.60%)
Jan 18, 2007 22.83 22.83 20.84 21.13 25,027,396 -1.91(-8.28%)
Jan 17, 2007 23.20 23.34 22.95 23.03 11,802,156 -0.49(-2.10%)
Jan 16, 2007 23.67 23.68 23.26 23.53 11,864,894 +0.04(+0.17%)
Jan 12, 2007 22.83 23.58 22.72 23.49 11,635,125 +0.31(+1.35%)
Jan 11, 2007 23.26 23.44 22.79 23.17 15,408,481 -0.09(-0.37%)
Jan 10, 2007 21.93 23.47 21.60 23.26 18,479,346 +1.09(+4.93%)
Jan 09, 2007 22.64 22.79 22.14 22.17 12,736,165 -0.44(-1.95%)
Jan 08, 2007 22.52 23.04 22.13 22.61 10,954,592 +0.17(+0.74%)
Jan 05, 2007 23.37 23.47 22.28 22.44 20,722,531 -1.50(-6.27%)
Jan 04, 2007 23.97 24.05 23.35 23.94 13,288,348 -0.11(-0.47%)
Jan 03, 2007 24.71 25.01 23.19 24.05 19,247,173 -0.62(-2.51%)
Dec 29, 2006 24.83 25.35 24.65 24.67 6,435,742 -0.15(-0.62%)
Dec 28, 2006 25.03 25.06 24.71 24.83 3,566,421 -0.18(-0.72%)
Dec 27, 2006 24.79 25.09 24.79 25.01 4,415,953 +0.33(+1.32%)
Dec 26, 2006 24.82 25.04 24.58 24.68 3,803,230 -0.01(-0.03%)
Dec 22, 2006 25.25 25.33 24.57 24.69 6,169,551 -0.60(-2.37%)
Dec 21, 2006 25.65 25.72 25.00 25.29 6,132,220 -0.22(-0.86%)
Dec 20, 2006 25.67 25.97 25.49 25.51 5,141,979 -0.29(-1.14%)
Dec 19, 2006 25.10 25.93 25.07 25.80 9,093,652 +0.37(+1.44%)
Dec 18, 2006 25.03 25.73 25.01 25.43 11,472,666 +0.43(+1.73%)
Dec 15, 2006 24.63 25.00 24.57 25.00 12,435,489 +0.43(+1.76%)
Dec 14, 2006 24.33 24.87 24.31 24.57 11,923,322 +0.43(+1.77%)
Dec 13, 2006 24.05 24.33 24.05 24.14 8,199,211 +0.28(+1.17%)
Dec 12, 2006 23.93 24.01 23.54 23.86 9,581,941 -0.25(-1.02%)
Dec 11, 2006 23.71 24.39 23.65 24.11 8,593,821 +0.41(+1.72%)
Dec 08, 2006 23.61 24.03 23.27 23.70 9,414,547 -0.08(-0.34%)
Dec 07, 2006 24.37 24.50 23.57 23.78 8,115,288 -0.59(-2.41%)
Dec 06, 2006 24.48 24.48 24.03 24.37 7,971,710 -0.03(-0.14%)
Dec 05, 2006 24.39 24.54 24.13 24.40 11,056,215 -0.25(-1.03%)
Dec 04, 2006 24.00 24.96 23.91 24.65 10,367,346 +0.96(+4.05%)
Dec 01, 2006 24.39 24.42 23.48 23.69 13,083,477 -0.97(-3.92%)
Nov 30, 2006 24.33 24.86 24.04 24.66 9,727,300 +0.33(+1.34%)
Nov 29, 2006 24.20 24.63 24.11 24.33 9,663,218 +0.35(+1.47%)
Nov 28, 2006 23.46 24.19 23.09 23.98 8,016,176 +0.44(+1.87%)
Nov 27, 2006 24.51 24.83 23.37 23.54 9,754,939 -1.11(-4.52%)
Nov 24, 2006 24.35 24.71 24.13 24.65 2,406,353 +0.18(+0.74%)
Nov 22, 2006 24.15 24.50 24.02 24.47 4,004,264 +0.41(+1.72%)
Nov 21, 2006 24.51 24.55 23.89 24.06 6,458,986 -0.38(-1.55%)
Nov 20, 2006 23.91 24.57 23.73 24.44 10,143,913 +0.23(+0.94%)
Nov 17, 2006 23.98 24.28 23.83 24.21 6,026,829 +0.07(+0.28%)
Nov 16, 2006 23.94 24.23 23.73 24.15 7,619,824 +0.31(+1.29%)
Nov 15, 2006 24.17 24.50 23.71 23.84 8,198,207 -0.40(-1.65%)
Nov 14, 2006 23.91 24.29 23.40 24.24 10,475,582 +0.24(+1.00%)
Nov 13, 2006 23.00 24.07 23.00 24.00 14,204,743 +1.04(+4.53%)
Nov 10, 2006 23.33 23.44 22.38 22.96 21,955,149 -0.57(-2.41%)
Nov 09, 2006 23.54 24.13 23.33 23.53 20,184,335 +0.46(+1.99%)
Nov 08, 2006 22.57 23.35 22.52 23.07 10,809,938 +0.33(+1.47%)
Nov 07, 2006 22.56 22.97 22.43 22.73 9,220,967 +0.34(+1.52%)
Nov 06, 2006 21.79 22.69 21.52 22.39 12,326,724 +0.66(+3.04%)
Nov 03, 2006 21.55 21.76 21.20 21.73 9,134,505 +0.43(+2.00%)
Nov 02, 2006 21.55 22.02 21.01 21.31 14,382,457 -0.15(-0.68%)
Nov 01, 2006 22.94 23.15 21.13 21.45 19,609,194 -1.79(-7.71%)
Oct 31, 2006 22.33 23.25 22.21 23.25 16,603,928 +1.40(+6.41%)
Oct 30, 2006 21.73 22.23 21.50 21.85 7,993,231 +0.26(+1.20%)
Oct 27, 2006 22.56 23.06 21.33 21.59 9,447,918 -0.97(-4.31%)
Oct 26, 2006 21.92 22.63 21.92 22.56 6,113,261 +0.69(+3.17%)
Oct 25, 2006 21.87 22.20 21.51 21.87 6,490,655 +0.20(+0.92%)
Oct 24, 2006 21.09 21.91 21.03 21.67 8,654,790 +0.61(+2.91%)
Oct 23, 2006 21.15 21.66 21.00 21.05 4,712,852 -0.14(-0.66%)
Oct 20, 2006 21.61 21.62 20.89 21.19 5,991,477 -0.25(-1.15%)
Oct 19, 2006 20.96 21.60 20.79 21.44 7,895,535 +0.40(+1.90%)
Oct 18, 2006 21.94 22.17 20.89 21.04 13,712,558 -0.57(-2.65%)
Oct 17, 2006 22.11 22.26 21.40 21.61 8,778,113 -0.86(-3.83%)
Oct 16, 2006 22.59 22.95 22.07 22.47 7,982,921 -0.04(-0.18%)
Oct 13, 2006 21.58 22.64 21.23 22.51 9,736,551 +0.86(+3.97%)
Oct 12, 2006 21.69 22.10 21.34 21.65 6,912,077 +0.09(+0.40%)
Oct 11, 2006 21.33 21.95 21.01 21.57 8,032,451 +0.12(+0.56%)
Oct 10, 2006 21.83 21.92 21.20 21.45 10,410,822 -0.50(-2.28%)
Oct 09, 2006 20.57 22.22 20.51 21.95 15,538,475 +1.33(+6.43%)
Oct 06, 2006 20.17 20.83 20.11 20.62 9,893,452 +0.49(+2.42%)
Oct 05, 2006 20.64 20.85 20.08 20.13 11,048,746 -0.59(-2.83%)
Oct 04, 2006 18.89 20.73 18.84 20.72 24,341,089 +1.85(+9.82%)
Oct 03, 2006 18.87 19.01 18.45 18.87 15,128,240 -0.36(-1.87%)
Oct 02, 2006 19.63 19.76 19.07 19.23 10,790,718 -0.50(-2.53%)
Sep 29, 2006 19.85 20.00 19.62 19.73 6,232,050 +0.01(+0.07%)
Sep 28, 2006 19.31 19.79 19.22 19.71 10,790,544 -0.38(-1.89%)
Sep 27, 2006 20.09 20.73 19.90 20.09 9,648,098 -0.06(-0.30%)
Sep 26, 2006 20.57 20.62 19.89 20.15 8,602,172 -0.43(-2.11%)
Sep 25, 2006 20.17 20.67 19.63 20.59 11,408,184 +0.71(+3.59%)
Sep 22, 2006 20.42 20.55 19.65 19.87 10,888,989 -0.61(-2.96%)
Sep 21, 2006 20.63 20.83 20.29 20.48 8,985,139 -0.17(-0.81%)
Sep 20, 2006 20.18 20.67 20.14 20.65 8,532,799 +0.73(+3.65%)
Sep 19, 2006 20.32 20.47 19.75 19.92 11,800,910 -0.53(-2.61%)
Sep 18, 2006 19.76 20.49 19.70 20.45 13,231,646 +0.75(+3.79%)
Sep 15, 2006 19.56 19.80 19.30 19.71 10,836,139 +0.38(+1.97%)
Sep 14, 2006 19.31 19.67 19.07 19.33 7,147,963 -0.07(-0.38%)
Sep 13, 2006 19.29 19.65 19.23 19.40 7,938,220 +0.15(+0.80%)
Sep 12, 2006 18.67 19.37 18.62 19.25 8,308,492 +0.49(+2.63%)
Sep 11, 2006 18.05 18.97 17.85 18.75 9,970,828 +0.29(+1.55%)
Sep 08, 2006 18.70 18.78 18.06 18.47 7,466,204 +0.06(+0.33%)
Sep 07, 2006 17.75 18.81 17.56 18.41 12,380,600 +0.36(+1.99%)
Sep 06, 2006 18.67 18.69 18.00 18.05 8,226,281 -0.95(-5.02%)
Sep 05, 2006 18.65 19.07 18.38 19.00 9,159,790 +0.41(+2.19%)
Sep 01, 2006 19.12 19.27 18.52 18.59 10,096,239 -0.81(-4.19%)
Aug 31, 2006 19.43 19.52 18.99 19.41 8,531,663 -0.07(-0.38%)
Aug 30, 2006 19.19 19.68 19.15 19.48 11,359,453 +0.39(+2.06%)
Aug 29, 2006 18.43 19.17 18.30 19.09 12,134,514 +0.83(+4.53%)
Aug 28, 2006 17.95 18.78 17.91 18.26 12,743,654 +0.61(+3.44%)
Aug 25, 2006 17.57 17.97 17.40 17.65 3,971,861 -0.05(-0.30%)
Aug 24, 2006 17.57 17.80 17.29 17.71 4,346,700 +0.18(+1.03%)
Aug 23, 2006 17.67 17.85 17.14 17.53 8,090,226 -0.01(-0.08%)
Aug 22, 2006 17.51 18.03 17.50 17.54 7,898,824 -0.03(-0.15%)
Aug 21, 2006 17.97 18.00 17.53 17.57 8,337,046 -0.67(-3.69%)
Aug 18, 2006 17.97 18.33 17.34 18.24 11,057,449 +0.29(+1.63%)
Aug 17, 2006 18.01 18.48 17.77 17.95 13,570,176 -0.29(-1.57%)
Aug 16, 2006 17.11 18.31 16.67 18.23 16,881,092 +1.22(+7.17%)
Aug 15, 2006 15.92 17.10 15.77 17.01 15,032,668 +1.49(+9.62%)
Aug 14, 2006 15.79 15.95 15.43 15.52 13,489,729 -0.08(-0.51%)
Aug 11, 2006 14.93 16.01 14.88 15.60 26,721,275 -0.51(-3.15%)
Aug 10, 2006 16.04 16.20 15.77 16.11 17,504,066 -0.11(-0.70%)
Aug 09, 2006 16.55 17.00 16.10 16.22 9,742,062 -0.01(-0.04%)
Aug 08, 2006 15.93 16.57 15.89 16.23 10,335,119 +0.42(+2.66%)
Aug 07, 2006 15.71 16.01 15.50 15.81 7,260,188 -0.19(-1.17%)
Aug 04, 2006 16.64 16.67 15.58 15.99 13,637,212 -0.22(-1.36%)
Aug 03, 2006 15.19 16.63 14.99 16.21 14,799,838 +0.96(+6.29%)
Aug 02, 2006 14.48 15.33 14.45 15.25 12,612,928 +1.09(+7.67%)
Aug 01, 2006 14.58 14.61 13.90 14.17 9,979,009 -0.59(-4.02%)
Jul 31, 2006 14.95 15.11 14.72 14.76 9,912,729 -0.35(-2.34%)
Jul 28, 2006 14.05 15.14 13.97 15.11 13,588,899 +1.42(+10.37%)
Jul 27, 2006 13.67 14.23 13.45 13.69 11,572,372 +0.19(+1.43%)
Jul 26, 2006 13.50 13.66 13.10 13.50 8,255,867 +0.00(+0.00%)
Jul 25, 2006 13.20 13.64 13.01 13.50 9,567,427 +0.46(+3.53%)
Jul 24, 2006 12.28 13.34 12.22 13.04 16,388,209 +1.19(+10.07%)
Jul 21, 2006 12.37 12.43 11.75 11.85 10,569,243 -0.96(-7.50%)
Jul 20, 2006 13.30 13.53 12.79 12.81 8,429,050 -0.26(-1.99%)
Jul 19, 2006 12.47 13.23 12.37 13.07 17,592,494 +0.55(+4.37%)
Jul 18, 2006 12.28 12.65 11.84 12.52 16,324,430 +0.65(+5.45%)
Jul 17, 2006 11.73 12.01 11.67 11.87 8,380,543 +0.09(+0.79%)
Jul 14, 2006 12.06 12.13 11.45 11.78 9,535,718 -0.06(-0.51%)
Jul 13, 2006 11.97 12.27 11.78 11.84 9,008,200 -0.31(-2.58%)
Jul 12, 2006 12.72 12.87 12.14 12.15 7,683,825 -0.61(-4.80%)
Jul 11, 2006 12.31 12.81 12.13 12.77 10,010,979 +0.41(+3.35%)
Jul 10, 2006 12.94 13.04 12.24 12.35 7,499,173 -0.56(-4.34%)
Jul 07, 2006 13.42 13.45 12.77 12.91 9,021,669 -0.41(-3.10%)
Jul 06, 2006 13.75 13.89 13.19 13.33 7,843,935 -0.43(-3.10%)
Jul 05, 2006 14.17 14.30 13.75 13.75 7,661,870 -0.65(-4.49%)
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.