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

NVIDIA Corp (NQ: NVDA )

118.99 +5.62 (+4.96%)
Streaming Delayed Price Updated: 11:51 AM 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 (%)
Oct 31, 2018 5.239 5.312 5.098 5.268 745,809,088 +0.20(+3.86%)
Oct 30, 2018 4.662 5.083 4.638 5.073 806,889,856 +0.43(+9.36%)
Oct 29, 2018 5.098 5.101 4.398 4.638 757,972,288 -0.32(-6.39%)
Oct 26, 2018 4.956 5.119 4.826 4.955 665,073,792 -0.24(-4.59%)
Oct 25, 2018 4.885 5.241 4.840 5.194 951,584,832 +0.21(+4.23%)
Oct 24, 2018 5.485 5.532 4.969 4.983 883,324,288 -0.54(-9.79%)
Oct 23, 2018 5.508 5.602 5.415 5.524 625,826,496 -0.25(-4.39%)
Oct 22, 2018 5.779 5.880 5.674 5.778 368,901,280 +0.05(+0.89%)
Oct 19, 2018 6.041 6.061 5.690 5.727 613,875,520 -0.26(-4.33%)
Oct 18, 2018 6.144 6.183 5.925 5.986 524,075,488 -0.09(-1.45%)
Oct 17, 2018 6.206 6.244 6.024 6.074 329,634,912 -0.07(-1.13%)
Oct 16, 2018 5.996 6.154 5.946 6.143 408,188,864 +0.26(+4.44%)
Oct 15, 2018 6.147 6.147 5.881 5.882 449,628,576 -0.28(-4.53%)
Oct 12, 2018 6.135 6.236 5.989 6.161 608,501,184 +0.29(+4.85%)
Oct 11, 2018 6.052 6.186 5.854 5.876 724,928,192 -0.26(-4.30%)
Oct 10, 2018 6.529 6.575 6.137 6.140 684,366,720 -0.50(-7.48%)
Oct 09, 2018 6.621 6.716 6.567 6.636 273,541,056 -0.01(-0.09%)
Oct 08, 2018 6.660 6.776 6.499 6.641 408,694,048 -0.10(-1.52%)
Oct 05, 2018 6.954 7.017 6.686 6.744 426,817,984 -0.24(-3.38%)
Oct 04, 2018 7.129 7.153 6.901 6.979 391,274,880 -0.19(-2.59%)
Oct 03, 2018 7.230 7.237 7.060 7.165 320,643,488 +0.01(+0.09%)
Oct 02, 2018 7.203 7.316 7.136 7.159 383,904,384 -0.07(-1.00%)
Oct 01, 2018 7.101 7.298 7.062 7.231 621,990,400 +0.21(+2.97%)
Sep 28, 2018 6.815 7.045 6.787 7.022 709,705,280 +0.34(+5.09%)
Sep 27, 2018 6.706 6.727 6.650 6.682 214,443,120 +0.01(+0.18%)
Sep 26, 2018 6.712 6.753 6.654 6.670 268,569,248 -0.04(-0.56%)
Sep 25, 2018 6.706 6.733 6.620 6.707 280,381,856 +0.07(+1.02%)
Sep 24, 2018 6.552 6.643 6.464 6.640 293,949,024 +0.06(+0.85%)
Sep 21, 2018 6.666 6.712 6.550 6.583 435,313,696 -0.07(-1.06%)
Sep 20, 2018 6.673 6.716 6.600 6.654 430,656,992 -0.14(-2.10%)
Sep 19, 2018 6.754 6.815 6.703 6.797 224,813,040 +0.02(+0.35%)
Sep 18, 2018 6.849 6.953 6.766 6.773 299,541,664 -0.07(-1.06%)
Sep 17, 2018 6.882 6.931 6.826 6.845 205,328,800 -0.06(-0.90%)
Sep 14, 2018 6.872 6.974 6.835 6.908 387,100,672 +0.13(+1.88%)
Sep 13, 2018 6.769 6.872 6.751 6.781 305,188,512 +0.08(+1.17%)
Sep 12, 2018 6.777 6.797 6.545 6.702 419,172,384 -0.11(-1.69%)
Sep 11, 2018 6.819 6.907 6.798 6.817 243,109,136 -0.05(-0.70%)
Sep 10, 2018 6.816 6.895 6.772 6.865 220,203,952 +0.07(+1.06%)
Sep 07, 2018 6.722 6.920 6.677 6.794 295,544,800 -0.02(-0.32%)
Sep 06, 2018 6.941 6.943 6.782 6.815 322,865,664 -0.14(-2.05%)
Sep 05, 2018 7.072 7.107 6.876 6.957 393,235,040 -0.13(-1.86%)
Sep 04, 2018 7.001 7.127 6.972 7.089 391,871,968 +0.08(+1.08%)
Aug 31, 2018 7.014 7.014 7.014 0 +0.07(+1.03%)
Aug 30, 2018 6.928 7.040 6.905 6.942 346,218,176 -0.02(-0.24%)
Aug 29, 2018 6.845 6.984 6.824 6.959 420,119,680 +0.10(+1.50%)
Aug 28, 2018 6.888 6.911 6.735 6.856 475,041,216 -0.04(-0.55%)
Aug 27, 2018 6.832 6.969 6.800 6.894 505,618,592 +0.09(+1.35%)
Aug 24, 2018 6.676 6.817 6.672 6.802 531,746,976 +0.13(+2.02%)
Aug 23, 2018 6.529 6.734 6.515 6.668 720,632,512 +0.10(+1.53%)
Aug 22, 2018 6.297 6.573 6.294 6.568 749,670,976 +0.24(+3.75%)
Aug 21, 2018 6.210 6.335 6.190 6.330 672,984,384 +0.14(+2.21%)
Aug 20, 2018 6.077 6.327 5.965 6.193 854,483,840 +0.08(+1.23%)
Aug 17, 2018 6.321 6.321 6.091 6.118 1,143,697,920 -0.32(-4.90%)
Aug 16, 2018 6.545 6.547 6.372 6.433 797,980,224 -0.04(-0.63%)
Aug 15, 2018 6.554 6.588 6.395 6.474 590,953,728 -0.06(-0.90%)
Aug 14, 2018 6.507 6.547 6.423 6.533 465,210,112 +0.13(+2.07%)
Aug 13, 2018 6.376 6.522 6.374 6.400 374,625,312 +0.03(+0.52%)
Aug 10, 2018 6.326 6.400 6.315 6.367 256,739,376 -0.04(-0.65%)
Aug 09, 2018 6.476 6.478 6.401 6.409 204,227,104 -0.05(-0.76%)
Aug 08, 2018 6.422 6.503 6.387 6.458 261,965,808 +0.04(+0.57%)
Aug 07, 2018 6.397 6.440 6.370 6.421 258,122,480 +0.07(+1.15%)
Aug 06, 2018 6.287 6.351 6.240 6.348 207,519,424 +0.05(+0.77%)
Aug 03, 2018 6.287 6.324 6.270 6.300 214,384,352 +0.04(+0.59%)
Aug 02, 2018 6.087 6.267 6.028 6.263 269,449,664 +0.10(+1.68%)
Aug 01, 2018 6.150 6.206 6.095 6.159 282,779,072 +0.04(+0.66%)
Jul 31, 2018 6.090 6.194 6.051 6.119 283,825,312 +0.02(+0.30%)
Jul 30, 2018 6.312 6.318 6.065 6.101 340,269,984 -0.20(-3.13%)
Jul 27, 2018 6.405 6.412 6.243 6.298 295,552,832 -0.07(-1.11%)
Jul 26, 2018 6.274 6.405 6.257 6.368 325,048,352 +0.07(+1.18%)
Jul 25, 2018 6.306 6.166 6.294 320,139,360 +0.08(+1.27%)
Jul 24, 2018 6.281 6.368 6.197 6.215 354,670,240 -0.02(-0.28%)
Jul 23, 2018 6.243 6.244 6.079 6.232 301,271,520 -0.04(-0.59%)
Jul 20, 2018 6.334 6.258 6.269 222,586,464 -0.03(-0.45%)
Jul 19, 2018 6.271 6.332 6.255 6.298 235,687,920 +0.01(+0.13%)
Jul 18, 2018 6.332 6.346 6.238 6.290 277,602,272 -0.05(-0.78%)
Jul 17, 2018 6.152 6.355 6.127 6.339 362,070,944 +0.14(+2.21%)
Jul 16, 2018 6.202 6.256 6.190 6.202 196,839,024 -0.03(-0.45%)
Jul 13, 2018 6.230 247,274,240 -0.05(-0.76%)
Jul 12, 2018 6.231 6.326 6.221 6.278 345,508,992 +0.09(+1.49%)
Jul 11, 2018 6.235 6.270 6.175 6.185 367,218,784 -0.14(-2.26%)
Jul 10, 2018 6.241 6.351 6.200 6.328 358,425,312 +0.10(+1.60%)
Jul 09, 2018 6.255 6.257 6.149 6.228 303,455,360 +0.05(+0.78%)
Jul 06, 2018 6.041 6.189 6.019 6.180 296,486,112 +0.11(+1.90%)
Jul 05, 2018 5.974 6.070 5.935 6.066 305,951,968 +0.15(+2.49%)
Jul 03, 2018 5.918 5.918 5.918 0 -0.13(-2.23%)
Jul 02, 2018 5.850 6.057 5.829 6.053 357,590,624 +0.13(+2.25%)
Jun 29, 2018 6.085 6.097 5.919 5.920 392,475,456 -0.10(-1.64%)
Jun 28, 2018 5.880 6.031 5.873 6.019 338,064,608 +0.13(+2.18%)
Jun 27, 2018 6.091 6.158 5.885 5.890 453,973,408 -0.16(-2.59%)
Jun 26, 2018 6.090 6.138 5.996 6.047 478,825,312 +0.07(+1.20%)
Jun 25, 2018 6.163 6.167 5.886 5.975 665,957,568 -0.30(-4.71%)
Jun 22, 2018 6.446 6.459 6.255 6.271 434,353,376 -0.15(-2.40%)
Jun 21, 2018 6.587 6.606 6.417 6.425 359,545,152 -0.13(-1.98%)
Jun 20, 2018 6.543 6.608 6.504 6.555 369,698,272 +0.05(+0.82%)
Jun 19, 2018 6.520 6.588 6.373 6.501 595,023,936 -0.12(-1.86%)
Jun 18, 2018 6.584 6.642 6.557 6.624 356,104,128 -0.00(-0.06%)
Jun 15, 2018 6.684 6.670 6.629 432,453,856 -0.04(-0.62%)
Jun 14, 2018 6.603 6.727 6.588 6.670 430,021,440 +0.11(+1.72%)
Jun 13, 2018 6.563 6.639 6.548 6.557 338,242,848 -0.00(-0.07%)
Jun 12, 2018 6.539 6.574 6.489 6.562 319,198,304 +0.05(+0.75%)
Jun 11, 2018 6.541 6.583 6.500 6.513 265,329,568 -0.04(-0.63%)
Jun 08, 2018 6.496 6.597 6.477 6.554 360,619,776 -0.02(-0.24%)
Jun 07, 2018 6.622 6.634 6.478 6.570 369,383,456 -0.06(-0.85%)
Jun 06, 2018 6.629 6.626 371,411,680 +0.00(+0.03%)
Jun 05, 2018 6.622 6.662 6.576 6.624 391,667,328 +0.01(+0.08%)
Jun 04, 2018 6.472 6.641 6.440 6.618 641,806,464 +0.18(+2.81%)
Jun 01, 2018 6.347 6.444 6.338 6.438 422,159,648 +0.14(+2.15%)
May 31, 2018 6.290 6.377 6.279 6.302 493,703,648 -0.02(-0.32%)
May 30, 2018 6.246 6.331 6.221 6.322 390,987,936 +0.11(+1.77%)
May 29, 2018 6.211 6.281 6.165 6.212 352,622,176 -0.02(-0.28%)
May 25, 2018 6.229 6.229 6.229 0 +0.04(+0.64%)
May 24, 2018 6.182 6.232 6.128 6.189 437,416,576 +0.00(+0.06%)
May 23, 2018 6.004 6.187 6.004 6.186 442,831,424 +0.12(+2.00%)
May 22, 2018 6.117 6.142 6.003 6.065 518,302,080 -0.04(-0.63%)
May 21, 2018 6.244 6.248 6.009 6.103 640,569,088 -0.04(-0.69%)
May 18, 2018 6.242 6.306 6.141 6.146 483,942,592 -0.04(-0.71%)
May 17, 2018 6.149 6.285 6.133 6.190 519,648,576 +0.04(+0.69%)
May 16, 2018 6.097 6.210 6.060 6.147 554,014,144 +0.01(+0.18%)
May 15, 2018 6.317 6.320 6.035 6.136 963,358,592 -0.24(-3.84%)
May 14, 2018 6.399 6.459 6.357 6.381 523,167,552 +0.02(+0.33%)
May 11, 2018 6.317 6.492 6.261 6.360 1,215,020,928 -0.14(-2.15%)
May 10, 2018 6.445 6.509 6.427 6.500 989,771,776 +0.11(+1.70%)
May 09, 2018 6.277 6.394 6.250 6.392 596,360,064 +0.13(+2.15%)
May 08, 2018 6.214 6.260 6.165 6.257 506,554,336 +0.04(+0.69%)
May 07, 2018 6.080 6.272 6.069 6.214 687,814,528 +0.24(+4.02%)
May 04, 2018 5.793 5.977 5.776 5.974 400,847,808 +0.15(+2.61%)
May 03, 2018 5.687 5.849 5.642 5.822 442,821,248 +0.17(+2.95%)
May 02, 2018 5.672 5.717 5.629 5.655 268,183,312 -0.02(-0.37%)
May 01, 2018 5.612 5.679 5.552 5.676 253,238,016 +0.06(+1.00%)
Apr 30, 2018 5.672 5.722 5.600 5.620 327,889,792 -0.04(-0.63%)
Apr 27, 2018 5.735 5.755 5.613 5.656 401,036,192 +0.03(+0.49%)
Apr 26, 2018 5.577 5.636 5.511 5.628 374,634,848 +0.21(+3.95%)
Apr 25, 2018 5.497 5.537 5.255 5.414 588,240,448 -0.11(-2.05%)
Apr 24, 2018 5.620 5.717 5.461 5.527 414,607,424 -0.07(-1.20%)
Apr 23, 2018 5.733 5.785 5.568 5.594 427,518,464 -0.12(-2.11%)
Apr 20, 2018 5.715 5.800 5.684 5.715 386,378,208 -0.01(-0.14%)
Apr 19, 2018 5.791 5.825 5.667 5.723 471,961,984 -0.18(-3.10%)
Apr 18, 2018 5.885 5.978 5.817 5.907 391,160,160 -0.03(-0.49%)
Apr 17, 2018 5.837 5.957 5.781 5.936 447,250,432 +0.15(+2.61%)
Apr 16, 2018 5.792 5.818 5.689 5.785 350,625,024 -0.00(-0.00%)
Apr 13, 2018 5.926 5.935 5.736 5.785 503,269,568 -0.08(-1.32%)
Apr 12, 2018 5.747 5.880 5.703 5.862 593,038,912 +0.21(+3.70%)
Apr 11, 2018 5.680 5.722 5.620 5.653 460,064,128 -0.04(-0.73%)
Apr 10, 2018 5.615 5.722 5.558 5.695 763,778,816 +0.31(+5.80%)
Apr 09, 2018 5.417 5.547 5.363 5.383 498,986,944 +0.03(+0.54%)
Apr 06, 2018 5.428 5.537 5.324 5.354 663,297,088 -0.18(-3.22%)
Apr 05, 2018 5.712 5.726 5.460 5.532 697,824,000 -0.12(-2.15%)
Apr 04, 2018 5.373 5.664 5.348 5.653 788,654,464 +0.02(+0.39%)
Apr 03, 2018 5.692 5.756 5.531 5.631 667,166,848 +0.11(+1.95%)
Apr 02, 2018 5.716 5.864 5.435 5.524 922,146,816 -0.26(-4.55%)
Mar 29, 2018 5.787 5.787 5.787 0 +0.26(+4.63%)
Mar 28, 2018 5.601 5.732 5.422 5.531 945,977,536 -0.10(-1.85%)
Mar 27, 2018 6.191 6.247 5.494 5.635 1,408,778,880 -0.47(-7.76%)
Mar 26, 2018 5.947 6.110 5.895 6.109 611,440,640 +0.29(+4.94%)
Mar 23, 2018 6.057 6.060 5.810 5.822 735,960,448 -0.22(-3.67%)
Mar 22, 2018 6.147 6.194 6.006 6.043 550,778,304 -0.17(-2.70%)
Mar 21, 2018 6.230 6.297 6.180 6.211 438,528,608 -0.03(-0.41%)
Mar 20, 2018 6.025 6.276 6.025 6.237 554,562,624 +0.21(+3.56%)
Mar 19, 2018 6.202 6.230 5.922 6.022 713,908,928 -0.24(-3.78%)
Mar 16, 2018 6.247 6.277 6.209 6.259 399,643,008 +0.03(+0.46%)
Mar 15, 2018 6.229 6.313 6.188 6.231 402,057,952 +0.01(+0.24%)
Mar 14, 2018 6.233 6.261 6.153 6.216 505,154,528 +0.03(+0.42%)
Mar 13, 2018 6.284 6.360 6.148 6.190 619,849,600 -0.05(-0.82%)
Mar 12, 2018 6.172 6.322 6.164 6.241 605,060,224 +0.11(+1.81%)
Mar 09, 2018 6.075 6.143 6.058 6.130 505,760,960 +0.10(+1.72%)
Mar 08, 2018 6.071 6.071 5.982 6.027 410,308,864 -0.02(-0.27%)
Mar 07, 2018 6.096 6.043 581,188,480 -0.01(-0.13%)
Mar 06, 2018 5.975 6.071 5.931 6.051 632,552,512 +0.16(+2.76%)
Mar 05, 2018 5.860 5.928 5.735 5.889 620,151,488 -0.02(-0.38%)
Mar 02, 2018 5.694 5.917 5.544 5.911 913,852,096 +0.11(+1.86%)
Mar 01, 2018 6.045 6.099 5.701 5.803 1,040,213,184 -0.24(-4.05%)
Feb 28, 2018 6.160 6.200 6.035 6.047 522,016,448 -0.10(-1.65%)
Feb 27, 2018 6.135 6.220 6.125 6.149 454,916,448 -0.01(-0.21%)
Feb 26, 2018 6.192 6.197 6.099 6.162 467,522,976 +0.02(+0.26%)
Feb 23, 2018 6.111 6.145 6.060 6.145 415,493,504 +0.09(+1.56%)
Feb 22, 2018 5.985 6.051 533,853,632 +0.02(+0.27%)
Feb 21, 2018 6.289 6.296 6.031 6.035 891,637,824 -0.19(-3.04%)
Feb 20, 2018 6.116 6.294 6.112 6.224 685,894,912 +0.13(+2.15%)
Feb 16, 2018 6.093 6.093 6.093 0 -0.07(-1.08%)
Feb 15, 2018 6.117 6.206 6.077 6.160 698,526,784 +0.13(+2.10%)
Feb 14, 2018 5.772 6.062 5.764 6.033 744,391,488 +0.22(+3.78%)
Feb 13, 2018 5.860 5.813 625,191,232 +0.11(+2.02%)
Feb 12, 2018 5.881 5.884 5.623 5.698 1,092,781,952 -0.10(-1.75%)
Feb 09, 2018 5.953 5.969 5.435 5.799 1,675,407,744 +0.36(+6.69%)
Feb 08, 2018 5.844 5.875 5.435 5.435 1,122,761,472 -0.28(-4.93%)
Feb 07, 2018 5.737 5.871 5.665 5.717 802,435,200 +0.08(+1.43%)
Feb 06, 2018 5.108 5.640 5.098 5.637 1,112,427,008 +0.18(+3.31%)
Feb 05, 2018 5.672 5.828 5.124 5.456 1,161,524,992 -0.38(-6.49%)
Feb 02, 2018 5.922 5.946 5.776 5.835 718,807,488 -0.17(-2.90%)
Feb 01, 2018 5.960 6.170 5.949 6.010 516,701,696 -0.13(-2.16%)
Jan 31, 2018 6.141 6.228 6.108 6.142 478,244,480 +0.08(+1.27%)
Jan 30, 2018 6.025 6.134 5.957 6.065 570,016,064 -0.10(-1.67%)
Jan 29, 2018 6.066 6.200 6.012 6.168 454,819,328 +0.09(+1.45%)
Jan 26, 2018 5.950 6.081 5.937 6.080 516,602,304 +0.17(+2.95%)
Jan 25, 2018 5.947 5.991 5.891 5.906 409,406,240 +0.01(+0.23%)
Jan 24, 2018 5.973 6.009 5.836 5.892 580,697,216 -0.08(-1.30%)
Jan 23, 2018 5.893 5.992 5.875 5.970 474,832,672 +0.13(+2.23%)
Jan 22, 2018 5.758 5.841 5.700 5.839 550,609,728 +0.09(+1.56%)
Jan 19, 2018 5.700 5.774 5.672 5.750 609,672,256 +0.14(+2.53%)
Jan 18, 2018 5.596 5.663 5.564 5.608 407,852,256 -0.01(-0.12%)
Jan 17, 2018 5.515 5.625 5.420 5.615 537,857,792 +0.12(+2.09%)
Jan 16, 2018 5.599 5.685 5.415 5.500 691,114,176 -0.07(-1.29%)
Jan 12, 2018 5.572 5.572 5.572 0 -0.03(-0.49%)
Jan 11, 2018 5.622 5.654 5.578 5.599 405,663,008 +0.01(+0.18%)
Jan 10, 2018 5.593 5.589 582,190,400 +0.04(+0.78%)
Jan 09, 2018 5.553 5.593 5.463 5.546 496,805,536 -0.00(-0.03%)
Jan 08, 2018 5.507 5.622 5.462 5.547 879,683,008 +0.16(+3.06%)
Jan 05, 2018 5.352 5.420 5.274 5.382 580,402,880 +0.05(+0.85%)
Jan 04, 2018 5.391 5.449 5.315 5.337 582,685,312 +0.03(+0.53%)
Jan 03, 2018 5.100 5.340 5.091 5.309 911,439,872 +0.33(+6.58%)
Jan 02, 2018 4.892 4.985 4.860 4.981 353,979,744 +0.15(+3.02%)
Dec 29, 2017 4.835 4.835 4.835 0 -0.10(-1.98%)
Dec 28, 2017 4.951 4.981 4.926 4.933 240,142,384 +0.01(+0.12%)
Dec 27, 2017 4.920 4.997 4.905 4.927 329,191,328 -0.01(-0.14%)
Dec 26, 2017 4.823 4.941 4.793 4.934 354,885,504 +0.05(+1.11%)
Dec 22, 2017 4.858 4.889 4.779 4.879 466,498,912 -0.02(-0.32%)
Dec 21, 2017 4.921 4.945 4.886 4.895 300,655,776 -0.02(-0.46%)
Dec 20, 2017 4.940 4.949 4.861 4.918 288,694,464 +0.02(+0.35%)
Dec 19, 2017 4.936 4.941 4.872 4.900 372,498,560 -0.04(-0.90%)
Dec 18, 2017 4.828 4.948 4.798 4.945 476,632,704 +0.16(+3.31%)
Dec 15, 2017 4.704 4.806 4.638 4.787 670,357,120 +0.13(+2.73%)
Dec 14, 2017 4.646 4.731 4.613 4.660 437,707,936 +0.01(+0.16%)
Dec 13, 2017 4.810 4.811 4.648 4.652 553,974,208 -0.12(-2.44%)
Dec 12, 2017 4.820 4.844 4.745 4.769 454,053,120 -0.10(-1.96%)
Dec 11, 2017 4.799 4.867 4.783 4.864 371,414,592 +0.08(+1.66%)
Dec 08, 2017 4.848 4.867 4.776 4.785 467,098,592 -0.01(-0.26%)
Dec 07, 2017 4.797 4.838 4.752 4.797 536,416,448 +0.07(+1.44%)
Dec 06, 2017 4.640 4.751 4.619 4.729 465,011,712 +0.04(+0.81%)
Dec 05, 2017 4.558 4.815 4.512 4.691 981,270,336 +0.03(+0.58%)
Dec 04, 2017 4.999 5.003 4.610 4.664 1,239,928,064 -0.28(-5.57%)
Dec 01, 2017 4.980 5.001 4.893 4.940 811,939,904 -0.08(-1.51%)
Nov 30, 2017 4.978 5.065 4.914 5.015 823,753,600 +0.11(+2.18%)
Nov 29, 2017 5.248 5.250 4.778 4.908 1,396,237,952 -0.36(-6.78%)
Nov 28, 2017 5.356 5.366 5.204 5.265 512,423,680 -0.09(-1.60%)
Nov 27, 2017 5.430 5.431 5.348 5.351 422,756,896 -0.07(-1.30%)
Nov 24, 2017 5.387 5.422 5.362 5.421 180,838,864 +0.05(+0.94%)
Nov 22, 2017 5.422 5.422 5.338 5.371 356,811,296 -0.03(-0.52%)
Nov 21, 2017 5.390 5.410 5.362 5.399 398,812,928 +0.05(+0.92%)
Nov 20, 2017 5.297 5.362 5.260 5.349 395,480,416 +0.07(+1.29%)
Nov 17, 2017 5.345 5.381 5.266 5.281 515,919,488 -0.01(-0.12%)
Nov 16, 2017 5.322 5.352 5.279 5.288 440,210,176 +0.04(+0.78%)
Nov 15, 2017 5.296 5.297 5.192 5.247 501,056,576 -0.10(-1.96%)
Nov 14, 2017 5.322 5.367 5.278 5.352 528,757,120 +0.04(+0.73%)
Nov 13, 2017 5.401 5.427 5.298 5.313 581,964,160 -0.09(-1.62%)
Nov 10, 2017 5.324 5.464 5.288 5.401 1,253,879,040 +0.27(+5.27%)
Nov 09, 2017 5.129 5.156 5.007 5.130 964,512,576 -0.10(-1.84%)
Nov 08, 2017 5.294 5.297 5.178 5.226 522,327,712 -0.07(-1.35%)
Nov 07, 2017 5.261 5.320 5.249 5.298 427,192,128 +0.06(+1.14%)
Nov 06, 2017 5.177 5.247 5.165 5.238 389,703,872 +0.02(+0.45%)
Nov 03, 2017 5.177 5.215 5.131 5.215 353,817,056 +0.07(+1.34%)
Nov 02, 2017 5.147 5.193 5.089 5.146 342,130,592 -0.03(-0.61%)
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.