Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 13.85 14.06 13.60 14.02 41,696,548 +0.23(+1.64%)
Jul 28, 2016 13.80 13.90 13.76 13.80 22,580,636 +0.03(+0.21%)
Jul 27, 2016 14.03 14.05 13.68 13.77 45,468,428 -0.14(-1.01%)
Jul 26, 2016 13.79 13.98 13.77 13.91 52,368,608 +0.23(+1.71%)
Jul 25, 2016 13.51 13.71 13.45 13.67 31,813,022 +0.25(+1.85%)
Jul 22, 2016 13.12 13.43 13.02 13.43 32,145,532 +0.36(+2.72%)
Jul 21, 2016 13.29 13.33 13.03 13.07 36,781,704 -0.25(-1.84%)
Jul 20, 2016 13.19 13.39 13.13 13.32 30,179,792 +0.17(+1.31%)
Jul 19, 2016 13.00 13.19 12.98 13.14 38,954,364 +0.13(+1.04%)
Jul 18, 2016 13.10 13.12 12.96 13.01 25,754,320 +0.07(+0.51%)
Jul 15, 2016 12.93 13.00 12.73 12.94 43,633,600 -0.15(-1.16%)
Jul 14, 2016 13.03 13.21 12.92 13.09 32,252,964 +0.13(+1.02%)
Jul 13, 2016 12.99 13.06 12.94 12.96 33,040,836 -0.00(-0.04%)
Jul 12, 2016 12.92 13.08 12.76 12.97 44,460,180 +0.19(+1.50%)
Jul 11, 2016 12.67 12.87 12.65 12.77 45,680,300 +0.29(+2.30%)
Jul 08, 2016 12.13 12.55 12.01 12.49 49,061,316 +0.48(+4.01%)
Jul 07, 2016 11.78 12.05 11.73 12.01 40,249,044 +0.38(+3.25%)
Jul 05, 2016 11.39 11.65 11.30 11.63 37,775,948 +0.17(+1.48%)
Jul 01, 2016 11.48 11.46 11.46 11.46 22,242,418 -0.09(-0.74%)
Jun 30, 2016 11.48 11.62 11.38 11.54 43,861,912 +0.09(+0.77%)
Jun 29, 2016 11.37 11.54 11.34 11.46 32,463,950 +0.18(+1.63%)
Jun 28, 2016 11.32 11.33 11.12 11.27 38,879,764 +0.16(+1.46%)
Jun 27, 2016 11.14 11.22 10.95 11.11 45,810,036 -0.12(-1.07%)
Jun 24, 2016 11.42 11.63 11.12 11.23 103,601,864 -0.68(-5.69%)
Jun 23, 2016 11.71 11.92 11.70 11.91 30,299,242 +0.31(+2.67%)
Jun 22, 2016 11.63 11.71 11.58 11.60 20,625,874 -0.01(-0.09%)
Jun 21, 2016 11.73 11.76 11.59 11.61 21,632,672 -0.07(-0.61%)
Jun 20, 2016 11.66 11.83 11.65 11.68 29,906,162 +0.21(+1.80%)
Jun 17, 2016 11.69 11.69 11.43 11.47 47,948,728 -0.20(-1.75%)
Jun 16, 2016 11.54 11.70 11.43 11.68 25,086,828 +0.05(+0.40%)
Jun 15, 2016 11.61 11.73 11.48 11.63 30,645,790 +0.12(+1.02%)
Jun 14, 2016 11.46 11.57 11.33 11.51 30,371,634 +0.02(+0.19%)
Jun 13, 2016 11.36 11.71 11.36 11.49 48,415,084 +0.14(+1.28%)
Jun 10, 2016 11.50 11.60 11.33 11.35 40,723,032 -0.29(-2.49%)
Jun 09, 2016 11.30 11.65 11.28 11.64 48,066,692 +0.29(+2.60%)
Jun 08, 2016 11.38 11.42 11.25 11.34 23,884,400 -0.04(-0.32%)
Jun 07, 2016 11.42 11.49 11.37 11.38 19,683,400 +0.02(+0.19%)
Jun 06, 2016 11.44 11.53 11.30 11.36 32,831,780 -0.06(-0.52%)
Jun 03, 2016 11.46 11.48 11.21 11.41 46,938,108 -0.16(-1.40%)
Jun 02, 2016 11.56 11.67 11.44 11.58 33,481,814 +0.08(+0.70%)
Jun 01, 2016 11.42 11.61 11.38 11.50 39,404,396 +0.02(+0.19%)
May 31, 2016 11.32 11.50 11.31 11.47 41,992,748 +0.20(+1.79%)
May 27, 2016 11.22 11.27 11.27 11.27 28,241,380 +0.06(+0.55%)
May 26, 2016 11.11 11.29 11.08 11.21 31,548,468 +0.12(+1.06%)
May 25, 2016 11.17 11.22 11.00 11.09 46,702,528 -0.05(-0.42%)
May 24, 2016 10.91 11.17 10.88 11.14 42,327,076 +0.26(+2.43%)
May 23, 2016 10.90 10.95 10.81 10.88 42,216,396 +0.02(+0.16%)
May 20, 2016 10.73 10.90 10.72 10.86 39,916,292 +0.19(+1.79%)
May 19, 2016 10.58 10.74 10.56 10.67 40,711,960 +0.05(+0.44%)
May 18, 2016 10.29 10.74 10.29 10.62 55,219,052 +0.26(+2.55%)
May 17, 2016 10.29 10.43 10.16 10.36 64,132,596 +0.02(+0.21%)
May 16, 2016 9.962 10.48 9.930 10.33 99,291,960 +0.30(+2.95%)
May 13, 2016 9.599 10.04 9.599 10.04 215,385,152 +1.33(+15.21%)
May 12, 2016 8.896 8.935 8.556 8.713 68,367,472 -0.12(-1.36%)
May 11, 2016 8.835 8.931 8.786 8.833 33,488,596 +0.02(+0.28%)
May 10, 2016 8.695 8.823 8.612 8.808 27,512,590 +0.17(+1.93%)
May 09, 2016 8.676 8.713 8.570 8.641 34,021,412 -0.01(-0.14%)
May 06, 2016 8.551 8.677 8.534 8.654 18,702,552 +0.09(+1.03%)
May 05, 2016 8.585 8.666 8.502 8.566 25,198,486 +0.05(+0.60%)
May 04, 2016 8.607 8.615 8.426 8.514 53,662,016 -0.20(-2.28%)
May 03, 2016 8.717 8.752 8.637 8.713 22,865,146 -0.11(-1.19%)
May 02, 2016 8.786 8.872 8.744 8.818 26,136,704 +0.12(+1.32%)
Apr 29, 2016 8.830 8.850 8.607 8.703 32,855,260 -0.16(-1.85%)
Apr 28, 2016 9.082 9.136 8.845 8.867 38,909,764 -0.27(-2.98%)
Apr 27, 2016 8.913 9.144 8.897 9.139 35,967,152 +0.20(+2.28%)
Apr 26, 2016 8.982 9.085 8.896 8.935 21,895,548 +0.01(+0.08%)
Apr 25, 2016 8.886 8.977 8.862 8.928 19,595,690 +0.04(+0.50%)
Apr 22, 2016 8.948 9.009 8.853 8.884 22,815,966 -0.03(-0.38%)
Apr 21, 2016 8.931 8.972 8.879 8.918 18,188,912 -0.01(-0.11%)
Apr 20, 2016 8.879 8.982 8.869 8.928 20,431,278 +0.03(+0.39%)
Apr 19, 2016 9.090 9.107 8.837 8.894 31,553,696 -0.16(-1.79%)
Apr 18, 2016 9.077 9.077 8.967 9.055 31,366,250 -0.04(-0.43%)
Apr 15, 2016 9.021 9.175 8.992 9.095 44,599,824 +0.07(+0.79%)
Apr 14, 2016 8.975 9.063 8.938 9.024 42,517,100 +0.02(+0.27%)
Apr 13, 2016 8.818 9.002 8.818 8.999 35,795,468 +0.22(+2.51%)
Apr 12, 2016 8.818 8.830 8.607 8.779 29,881,122 -0.01(-0.11%)
Apr 11, 2016 8.786 8.933 8.759 8.788 39,552,624 +0.05(+0.62%)
Apr 08, 2016 8.749 8.806 8.648 8.735 26,122,224 +0.06(+0.65%)
Apr 07, 2016 8.713 8.791 8.641 8.678 38,589,860 -0.09(-1.03%)
Apr 06, 2016 8.646 8.774 8.482 8.769 46,271,612 +0.01(+0.14%)
Apr 05, 2016 8.690 8.837 8.656 8.757 34,657,844 -0.01(-0.14%)
Apr 04, 2016 8.928 8.975 8.735 8.769 40,208,040 -0.09(-0.97%)
Apr 01, 2016 8.673 8.859 8.607 8.855 35,548,808 +0.13(+1.46%)
Mar 31, 2016 8.798 8.818 8.659 8.727 38,770,976 -0.03(-0.36%)
Mar 30, 2016 8.700 8.879 8.695 8.759 38,448,112 +0.09(+1.05%)
Mar 29, 2016 8.495 8.688 8.475 8.668 26,721,016 +0.14(+1.61%)
Mar 28, 2016 8.431 8.568 8.421 8.531 27,087,060 +0.09(+1.01%)
Mar 24, 2016 8.357 8.446 8.446 8.446 25,001,650 +0.01(+0.15%)
Mar 23, 2016 8.328 8.495 8.291 8.433 43,786,800 +0.14(+1.71%)
Mar 22, 2016 8.279 8.349 8.188 8.291 24,700,620 -0.01(-0.18%)
Mar 21, 2016 8.208 8.308 8.120 8.306 34,475,156 +0.02(+0.30%)
Mar 18, 2016 8.134 8.389 8.083 8.281 55,678,172 +0.24(+3.02%)
Mar 17, 2016 8.078 8.117 7.930 8.039 36,098,492 -0.07(-0.85%)
Mar 16, 2016 7.814 8.134 7.777 8.108 37,115,472 +0.24(+2.99%)
Mar 15, 2016 7.870 7.921 7.735 7.872 23,089,018 -0.04(-0.50%)
Mar 14, 2016 7.855 7.943 7.818 7.912 19,424,640 +0.02(+0.25%)
Mar 11, 2016 7.875 7.894 7.782 7.892 28,313,018 +0.13(+1.70%)
Mar 10, 2016 7.818 7.863 7.603 7.760 29,199,322 -0.01(-0.16%)
Mar 09, 2016 7.845 7.856 7.672 7.772 22,738,658 -0.00(-0.06%)
Mar 08, 2016 7.841 7.887 7.751 7.777 28,061,904 -0.14(-1.82%)
Mar 07, 2016 7.929 7.983 7.817 7.921 24,517,838 -0.05(-0.65%)
Mar 04, 2016 8.059 8.066 7.912 7.973 17,892,696 -0.02(-0.31%)
Mar 03, 2016 8.059 8.093 7.890 7.997 30,819,152 -0.07(-0.88%)
Mar 02, 2016 7.978 8.098 7.963 8.068 23,866,404 +0.05(+0.58%)
Mar 01, 2016 7.701 8.022 7.689 8.022 35,581,032 +0.34(+4.43%)
Feb 29, 2016 7.743 7.843 7.676 7.681 33,002,190 -0.05(-0.65%)
Feb 26, 2016 7.819 7.838 7.653 7.732 37,078,668 -0.05(-0.66%)
Feb 25, 2016 7.795 7.822 7.644 7.783 35,813,332 +0.02(+0.22%)
Feb 24, 2016 7.680 7.777 7.468 7.766 34,504,744 +0.05(+0.70%)
Feb 23, 2016 7.631 7.783 7.595 7.712 37,834,484 +0.02(+0.25%)
Feb 22, 2016 7.536 7.778 7.522 7.692 46,062,536 +0.26(+3.55%)
Feb 19, 2016 7.292 7.495 7.236 7.429 53,844,280 +0.10(+1.33%)
Feb 18, 2016 7.304 7.559 7.297 7.331 109,469,720 +0.58(+8.60%)
Feb 17, 2016 6.670 6.814 6.643 6.750 78,816,792 +0.16(+2.48%)
Feb 16, 2016 6.370 6.597 6.350 6.587 49,693,876 +0.31(+4.90%)
Feb 12, 2016 6.272 6.279 6.279 6.279 34,912,424 +0.10(+1.70%)
Feb 11, 2016 6.048 6.238 6.048 6.174 34,843,728 -0.03(-0.51%)
Feb 10, 2016 6.260 6.441 6.172 6.206 34,398,516 -0.01(-0.24%)
Feb 09, 2016 6.082 6.397 6.052 6.221 43,574,152 +0.07(+1.07%)
Feb 08, 2016 6.353 6.384 6.065 6.155 62,366,132 -0.30(-4.58%)
Feb 05, 2016 6.838 6.914 6.431 6.450 61,506,432 -0.43(-6.31%)
Feb 04, 2016 6.892 7.041 6.816 6.885 35,662,472 +0.00(+0.04%)
Feb 03, 2016 6.902 6.932 6.724 6.882 33,473,998 +0.03(+0.50%)
Feb 02, 2016 7.077 7.114 6.799 6.848 35,024,328 -0.30(-4.23%)
Feb 01, 2016 7.141 7.187 7.080 7.151 29,694,242 +0.00(+0.03%)
Jan 29, 2016 6.904 7.162 6.877 7.148 31,807,422 +0.30(+4.42%)
Jan 28, 2016 6.977 7.002 6.731 6.846 28,352,520 -0.08(-1.09%)
Jan 27, 2016 6.994 7.015 6.788 6.921 23,732,278 -0.08(-1.18%)
Jan 26, 2016 6.951 7.032 6.879 7.004 23,352,456 +0.07(+0.99%)
Jan 25, 2016 6.941 7.020 6.920 6.936 27,732,780 -0.01(-0.11%)
Jan 22, 2016 6.914 6.990 6.899 6.943 26,430,218 +0.16(+2.34%)
Jan 21, 2016 6.780 6.890 6.641 6.785 49,319,360 +0.08(+1.16%)
Jan 20, 2016 6.543 6.792 6.455 6.707 49,290,820 +0.04(+0.55%)
Jan 19, 2016 6.753 6.943 6.642 6.670 46,483,124 +0.05(+0.81%)
Jan 15, 2016 6.716 6.616 6.616 6.616 86,196,448 -0.38(-5.44%)
Jan 14, 2016 6.994 7.077 6.789 6.997 61,486,372 -0.14(-2.02%)
Jan 13, 2016 7.422 7.470 7.134 7.141 49,340,912 -0.22(-3.05%)
Jan 12, 2016 7.373 7.473 7.314 7.365 48,077,368 +0.12(+1.68%)
Jan 11, 2016 7.239 7.295 7.114 7.243 41,936,356 +0.01(+0.17%)
Jan 08, 2016 7.485 7.492 7.215 7.231 40,818,500 -0.16(-2.15%)
Jan 07, 2016 7.502 7.554 7.292 7.390 66,091,340 -0.31(-3.96%)
Jan 06, 2016 7.895 7.932 7.605 7.695 46,015,940 -0.33(-4.14%)
Jan 05, 2016 8.049 8.161 7.932 8.027 50,164,816 +0.13(+1.61%)
Jan 04, 2016 7.880 7.944 7.819 7.900 36,675,204 -0.14(-1.79%)
Dec 31, 2015 8.137 8.044 8.044 8.044 15,214,874 -0.10(-1.29%)
Dec 30, 2015 8.212 8.283 8.146 8.149 18,461,414 -0.07(-0.86%)
Dec 29, 2015 8.093 8.244 8.071 8.220 20,861,436 +0.13(+1.63%)
Dec 28, 2015 8.010 8.088 7.897 8.088 14,549,041 -0.01(-0.09%)
Dec 24, 2015 8.044 8.095 8.095 8.095 5,372,655 +0.03(+0.35%)
Dec 23, 2015 8.049 8.099 8.034 8.067 12,550,423 +0.03(+0.38%)
Dec 22, 2015 8.054 8.117 7.988 8.037 13,311,044 +0.01(+0.11%)
Dec 21, 2015 7.929 8.037 7.858 8.028 29,114,338 +0.18(+2.35%)
Dec 18, 2015 7.917 7.998 7.834 7.844 40,554,796 -0.13(-1.62%)
Dec 17, 2015 8.107 8.190 7.968 7.973 26,035,760 -0.12(-1.51%)
Dec 16, 2015 8.063 8.122 7.995 8.095 24,200,472 +0.05(+0.61%)
Dec 15, 2015 8.039 8.102 7.995 8.046 31,478,522 +0.10(+1.23%)
Dec 14, 2015 7.937 7.993 7.855 7.949 28,305,374 +0.02(+0.25%)
Dec 11, 2015 7.968 8.024 7.912 7.929 23,286,306 -0.12(-1.49%)
Dec 10, 2015 8.007 8.093 7.980 8.049 24,228,072 +0.07(+0.83%)
Dec 09, 2015 8.188 8.237 7.900 7.983 38,175,972 -0.21(-2.53%)
Dec 08, 2015 7.980 8.225 7.929 8.190 32,214,760 +0.11(+1.36%)
Dec 07, 2015 8.234 8.234 8.056 8.081 34,164,652 -0.16(-1.90%)
Dec 04, 2015 7.915 8.251 7.915 8.237 46,994,032 +0.32(+4.07%)
Dec 03, 2015 7.995 8.071 7.876 7.915 25,266,292 -0.02(-0.22%)
Dec 02, 2015 8.005 8.088 7.915 7.932 30,139,314 -0.06(-0.76%)
Dec 01, 2015 7.810 8.000 7.807 7.993 41,947,984 +0.25(+3.25%)
Nov 30, 2015 7.668 7.775 7.661 7.741 33,471,564 +0.08(+1.05%)
Nov 27, 2015 7.612 7.685 7.573 7.661 8,912,912 +0.06(+0.84%)
Nov 25, 2015 7.592 7.597 7.597 7.597 14,167,141 -0.01(-0.13%)
Nov 24, 2015 7.546 7.673 7.512 7.607 20,019,172 +0.06(+0.81%)
Nov 23, 2015 7.724 7.724 7.518 7.546 24,846,280 -0.11(-1.50%)
Nov 20, 2015 7.651 7.705 7.605 7.661 24,558,784 +0.07(+0.87%)
Nov 19, 2015 7.600 7.671 7.539 7.595 26,025,348 +0.02(+0.29%)
Nov 18, 2015 7.422 7.583 7.340 7.573 35,873,108 +0.18(+2.46%)
Nov 17, 2015 7.411 7.454 7.360 7.391 26,431,258 +0.00(+0.00%)
Nov 16, 2015 7.340 7.396 7.282 7.391 35,397,236 +0.15(+2.01%)
Nov 13, 2015 7.398 7.430 7.209 7.245 30,122,072 -0.15(-1.97%)
Nov 12, 2015 7.401 7.469 7.359 7.391 29,929,154 -0.03(-0.36%)
Nov 11, 2015 7.496 7.549 7.391 7.418 63,765,572 -0.07(-0.97%)
Nov 10, 2015 7.537 7.578 7.330 7.491 56,786,660 -0.15(-1.91%)
Nov 09, 2015 7.595 7.659 7.530 7.637 50,648,700 -0.03(-0.44%)
Nov 06, 2015 7.403 7.765 7.250 7.671 120,540,824 +0.93(+13.86%)
Nov 05, 2015 6.849 6.867 6.718 6.737 49,146,236 -0.08(-1.14%)
Nov 04, 2015 6.910 6.961 6.783 6.815 45,476,244 -0.11(-1.65%)
Nov 03, 2015 6.936 6.975 6.851 6.929 38,741,952 -0.05(-0.70%)
Nov 02, 2015 6.919 6.985 6.878 6.978 19,546,120 +0.08(+1.16%)
Oct 30, 2015 6.803 6.946 6.752 6.898 30,967,160 +0.17(+2.49%)
Oct 29, 2015 6.859 6.929 6.718 6.730 33,641,528 -0.24(-3.45%)
Oct 28, 2015 6.958 6.970 6.859 6.970 22,316,910 +0.06(+0.81%)
Oct 27, 2015 6.885 6.958 6.881 6.915 21,415,432 -0.00(-0.07%)
Oct 26, 2015 6.956 6.973 6.856 6.919 25,443,184 -0.03(-0.45%)
Oct 23, 2015 6.966 6.997 6.861 6.951 39,256,608 +0.05(+0.67%)
Oct 22, 2015 6.742 6.927 6.732 6.905 31,546,158 +0.24(+3.61%)
Oct 21, 2015 6.793 6.834 6.652 6.664 39,757,856 -0.09(-1.30%)
Oct 20, 2015 6.732 6.783 6.681 6.752 27,228,664 -0.01(-0.14%)
Oct 19, 2015 6.795 6.826 6.684 6.761 30,304,196 -0.01(-0.18%)
Oct 16, 2015 6.691 6.837 6.674 6.774 46,107,092 +0.10(+1.57%)
Oct 15, 2015 6.664 6.805 6.596 6.669 54,091,604 +0.02(+0.26%)
Oct 14, 2015 6.426 6.755 6.419 6.652 62,949,536 +0.23(+3.64%)
Oct 13, 2015 6.355 6.456 6.333 6.419 30,687,908 +0.01(+0.19%)
Oct 12, 2015 6.346 6.443 6.298 6.406 23,402,246 +0.07(+1.07%)
Oct 09, 2015 6.329 6.389 6.219 6.338 43,521,260 -0.02(-0.38%)
Oct 08, 2015 6.299 6.380 6.192 6.363 47,303,456 +0.04(+0.58%)
Oct 07, 2015 6.275 6.389 6.173 6.326 31,891,918 +0.07(+1.05%)
Oct 06, 2015 6.115 6.287 6.090 6.261 46,726,640 +0.08(+1.30%)
Oct 05, 2015 6.068 6.256 6.037 6.180 49,564,844 +0.15(+2.50%)
Oct 02, 2015 5.845 6.030 5.784 6.030 39,706,092 +0.15(+2.61%)
Oct 01, 2015 5.993 6.010 5.706 5.876 50,312,828 -0.12(-1.95%)
Sep 30, 2015 5.818 6.000 5.784 5.993 57,210,712 +0.23(+3.96%)
Sep 29, 2015 5.726 5.774 5.645 5.765 39,149,324 +0.10(+1.76%)
Sep 28, 2015 5.740 5.775 5.628 5.665 40,676,456 -0.08(-1.31%)
Sep 25, 2015 5.769 5.852 5.684 5.740 38,014,096 +0.04(+0.73%)
Sep 24, 2015 5.558 5.757 5.473 5.699 39,323,956 +0.11(+1.91%)
Sep 23, 2015 5.570 5.626 5.548 5.592 16,620,295 +0.03(+0.48%)
Sep 22, 2015 5.597 5.636 5.535 5.565 23,481,200 -0.16(-2.72%)
Sep 21, 2015 5.670 5.733 5.641 5.721 28,983,226 +0.06(+1.03%)
Sep 18, 2015 5.590 5.711 5.555 5.662 33,563,700 -0.00(-0.09%)
Sep 17, 2015 5.713 5.765 5.655 5.667 27,624,896 +0.05(+0.91%)
Sep 16, 2015 5.568 5.648 5.525 5.616 17,841,198 +0.04(+0.70%)
Sep 15, 2015 5.519 5.607 5.502 5.577 33,724,756 +0.06(+1.10%)
Sep 14, 2015 5.534 5.551 5.487 5.517 19,790,596 +0.01(+0.18%)
Sep 11, 2015 5.429 5.543 5.406 5.507 31,010,936 +0.02(+0.31%)
Sep 10, 2015 5.373 5.558 5.348 5.490 36,716,948 +0.09(+1.57%)
Sep 09, 2015 5.531 5.577 5.393 5.405 29,756,618 -0.11(-1.98%)
Sep 08, 2015 5.417 5.536 5.395 5.514 24,515,618 +0.23(+4.28%)
Sep 04, 2015 5.322 5.288 5.288 5.288 29,611,226 -0.13(-2.34%)
Sep 03, 2015 5.480 5.507 5.405 5.414 26,997,938 +0.01(+0.27%)
Sep 02, 2015 5.385 5.402 5.295 5.400 35,376,784 +0.16(+3.01%)
Sep 01, 2015 5.307 5.397 5.203 5.242 36,339,880 -0.22(-4.09%)
Aug 31, 2015 5.500 5.538 5.442 5.465 22,555,294 -0.06(-1.10%)
Aug 28, 2015 5.502 5.560 5.462 5.526 33,001,760 +0.02(+0.44%)
Aug 27, 2015 5.359 5.504 5.327 5.502 47,687,276 +0.20(+3.76%)
Aug 26, 2015 5.091 5.307 5.052 5.303 63,221,704 +0.37(+7.54%)
Aug 25, 2015 5.256 5.276 4.935 4.931 64,026,116 -0.10(-2.08%)
Aug 24, 2015 4.928 5.307 4.863 5.035 70,149,744 -0.18(-3.54%)
Aug 21, 2015 5.349 5.439 5.215 5.220 39,348,256 -0.17(-3.11%)
Aug 20, 2015 5.526 5.553 5.361 5.388 43,900,152 -0.20(-3.61%)
Aug 19, 2015 5.604 5.666 5.529 5.590 25,632,002 -0.02(-0.39%)
Aug 18, 2015 5.645 5.684 5.570 5.611 29,519,730 -0.05(-0.91%)
Aug 17, 2015 5.690 5.690 5.593 5.663 28,279,550 -0.04(-0.64%)
Aug 14, 2015 5.690 5.733 5.656 5.699 22,164,198 +0.00(+0.08%)
Aug 13, 2015 5.750 5.762 5.680 5.695 28,590,448 -0.05(-0.84%)
Aug 12, 2015 5.636 5.784 5.636 5.743 39,659,064 +0.01(+0.25%)
Aug 11, 2015 5.673 5.784 5.673 5.728 44,913,604 -0.03(-0.50%)
Aug 10, 2015 5.525 5.799 5.491 5.757 68,382,832 +0.19(+3.48%)
Aug 07, 2015 5.438 5.658 5.297 5.564 145,101,824 +0.61(+12.37%)
Aug 06, 2015 4.971 5.007 4.869 4.951 67,557,712 -0.03(-0.63%)
Aug 05, 2015 5.053 5.058 4.972 4.983 24,226,784 +0.05(+1.03%)
Aug 04, 2015 4.896 4.946 4.876 4.932 26,853,944 +0.02(+0.39%)
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.