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 (%)
Apr 30, 2012 0.3220 0.3260 0.3197 0.3242 262,885,984 +0.00(+0.15%)
Apr 27, 2012 0.3260 0.3278 0.3202 0.3237 476,478,976 -0.00(-0.84%)
Apr 26, 2012 0.3260 0.3292 0.3237 0.3265 540,479,616 +0.00(+0.08%)
Apr 25, 2012 0.3245 0.3287 0.3185 0.3262 728,830,336 +0.01(+2.03%)
Apr 24, 2012 0.3310 0.3337 0.3180 0.3197 731,747,008 -0.01(-3.10%)
Apr 23, 2012 0.3282 0.3313 0.3220 0.3300 707,913,536 -0.00(-1.19%)
Apr 20, 2012 0.3427 0.3437 0.3332 0.3340 510,843,744 -0.01(-1.94%)
Apr 19, 2012 0.3414 0.3544 0.3389 0.3406 668,686,208 -0.01(-1.55%)
Apr 18, 2012 0.3474 0.3492 0.3417 0.3459 401,712,032 -0.00(-1.07%)
Apr 17, 2012 0.3499 0.3542 0.3484 0.3497 461,783,584 +0.00(+0.21%)
Apr 16, 2012 0.3557 0.3567 0.3432 0.3489 464,421,376 -0.00(-1.20%)
Apr 13, 2012 0.3629 0.3648 0.3529 0.3532 312,058,336 -0.01(-3.54%)
Apr 12, 2012 0.3582 0.3681 0.3567 0.3661 385,776,480 +0.01(+2.37%)
Apr 11, 2012 0.3579 0.3654 0.3567 0.3577 373,842,112 +0.00(+1.27%)
Apr 10, 2012 0.3587 0.3636 0.3514 0.3532 471,471,008 -0.01(-1.94%)
Apr 09, 2012 0.3592 0.3614 0.3532 0.3601 366,367,680 -0.00(-1.30%)
Apr 05, 2012 0.3659 0.3704 0.3636 0.3649 376,954,016 -0.00(-0.14%)
Apr 04, 2012 0.3704 0.3751 0.3631 0.3654 497,069,696 -0.01(-2.85%)
Apr 03, 2012 0.3851 0.3855 0.3741 0.3761 431,492,128 -0.01(-1.63%)
Apr 02, 2012 0.3831 0.3863 0.3769 0.3823 408,285,216 -0.00(-0.42%)
Mar 30, 2012 0.3831 0.3863 0.3776 0.3840 528,524,672 +0.00(+1.08%)
Mar 29, 2012 0.3776 0.3828 0.3729 0.3799 373,582,560 +0.00(+0.46%)
Mar 28, 2012 0.3744 0.3831 0.3716 0.3781 894,557,568 +0.01(+2.29%)
Mar 27, 2012 0.3686 0.3741 0.3679 0.3696 420,958,688 +0.00(+0.68%)
Mar 26, 2012 0.3664 0.3689 0.3629 0.3671 288,912,512 +0.00(+1.20%)
Mar 23, 2012 0.3592 0.3639 0.3567 0.3628 316,210,560 +0.00(+0.73%)
Mar 22, 2012 0.3579 0.3631 0.3569 0.3601 426,172,512 -0.00(-0.14%)
Mar 21, 2012 0.3592 0.3639 0.3552 0.3606 468,946,336 +0.00(+0.42%)
Mar 20, 2012 0.3631 0.3631 0.3559 0.3592 450,677,728 -0.01(-1.64%)
Mar 19, 2012 0.3661 0.3679 0.3634 0.3651 406,356,032 +0.00(+0.27%)
Mar 16, 2012 0.3639 0.3656 0.3619 0.3641 429,368,032 +0.00(+0.14%)
Mar 15, 2012 0.3594 0.3656 0.3582 0.3636 383,285,184 +0.01(+1.50%)
Mar 14, 2012 0.3689 0.3695 0.3572 0.3583 737,429,760 -0.01(-2.87%)
Mar 13, 2012 0.3654 0.3709 0.3636 0.3689 554,717,824 +0.01(+1.41%)
Mar 12, 2012 0.3711 0.3736 0.3629 0.3638 300,655,456 -0.01(-1.59%)
Mar 09, 2012 0.3716 0.3744 0.3676 0.3696 368,703,936 -0.00(-0.24%)
Mar 08, 2012 0.3704 0.3744 0.3684 0.3705 431,871,680 +0.00(+0.30%)
Mar 07, 2012 0.3691 0.3709 0.3641 0.3694 443,030,016 +0.00(+0.61%)
Mar 06, 2012 0.3664 0.3694 0.3606 0.3671 472,477,760 -0.00(-0.94%)
Mar 05, 2012 0.3808 0.3816 0.3679 0.3706 516,064,992 -0.01(-3.38%)
Mar 02, 2012 0.3791 0.3891 0.3791 0.3836 685,694,272 +0.00(+0.85%)
Mar 01, 2012 0.3794 0.3848 0.3779 0.3803 451,006,496 +0.00(+0.66%)
Feb 29, 2012 0.3836 0.3901 0.3776 0.3779 690,876,416 -0.00(-1.17%)
Feb 28, 2012 0.3858 0.3903 0.3784 0.3823 701,540,160 -0.00(-0.90%)
Feb 27, 2012 0.3888 0.3906 0.3802 0.3858 747,030,848 -0.01(-2.03%)
Feb 24, 2012 0.3981 0.3986 0.3921 0.3938 367,577,408 -0.00(-0.75%)
Feb 23, 2012 0.3953 0.3991 0.3891 0.3968 324,731,200 +0.00(+0.57%)
Feb 22, 2012 0.3953 0.4050 0.3941 0.3946 493,590,336 -0.00(-0.66%)
Feb 21, 2012 0.3951 0.4070 0.3943 0.3972 519,401,280 +0.00(+0.47%)
Feb 17, 2012 0.4105 0.4133 0.3916 0.3953 1,022,913,664 -0.01(-3.65%)
Feb 16, 2012 0.3756 0.4135 0.3741 0.4103 1,892,943,616 +0.01(+1.73%)
Feb 15, 2012 0.4088 0.4215 0.4023 0.4033 1,111,271,296 -0.00(-0.43%)
Feb 14, 2012 0.4028 0.4085 0.3993 0.4050 454,801,440 +0.00(+0.56%)
Feb 13, 2012 0.4065 0.4080 0.3946 0.4028 612,112,640 +0.01(+1.60%)
Feb 10, 2012 0.4025 0.4040 0.3943 0.3964 441,331,264 -0.01(-2.48%)
Feb 09, 2012 0.4118 0.4140 0.4058 0.4065 563,272,448 -0.00(-0.06%)
Feb 08, 2012 0.3926 0.4145 0.3906 0.4068 849,616,192 +0.01(+3.62%)
Feb 07, 2012 0.3921 0.3948 0.3856 0.3926 411,264,800 +0.00(+0.29%)
Feb 06, 2012 0.3926 0.3931 0.3881 0.3914 279,498,944 -0.00(-0.79%)
Feb 03, 2012 0.3921 0.3978 0.3913 0.3946 496,724,544 +0.01(+2.16%)
Feb 02, 2012 0.3744 0.3878 0.3706 0.3862 697,886,272 +0.01(+3.72%)
Feb 01, 2012 0.3726 0.3766 0.3674 0.3724 429,032,736 +0.00(+1.08%)
Jan 31, 2012 0.3701 0.3704 0.3619 0.3684 359,336,832 -0.00(-0.20%)
Jan 30, 2012 0.3654 0.3709 0.3599 0.3691 399,547,776 -0.00(-0.74%)
Jan 27, 2012 0.3646 0.3739 0.3616 0.3719 451,214,112 +0.00(+1.36%)
Jan 26, 2012 0.3759 0.3801 0.3649 0.3669 801,561,408 -0.00(-0.94%)
Jan 25, 2012 0.3626 0.3714 0.3522 0.3704 1,277,166,720 -0.00(-0.60%)
Jan 24, 2012 0.3619 0.3741 0.3616 0.3726 728,790,144 +0.01(+2.26%)
Jan 23, 2012 0.3549 0.3646 0.3504 0.3644 564,048,128 +0.01(+2.74%)
Jan 20, 2012 0.3574 0.3616 0.3534 0.3547 547,561,920 -0.00(-0.91%)
Jan 19, 2012 0.3517 0.3584 0.3479 0.3579 609,629,120 +0.01(+2.65%)
Jan 18, 2012 0.3437 0.3514 0.3418 0.3487 634,151,616 +0.01(+3.40%)
Jan 17, 2012 0.3477 0.3477 0.3367 0.3372 628,640,064 -0.01(-1.53%)
Jan 13, 2012 0.3492 0.3499 0.3407 0.3424 505,582,400 -0.01(-2.62%)
Jan 12, 2012 0.3547 0.3549 0.3439 0.3517 653,907,584 -0.00(-0.63%)
Jan 11, 2012 0.3579 0.3611 0.3524 0.3539 485,415,552 -0.01(-2.00%)
Jan 10, 2012 0.3681 0.3684 0.3587 0.3611 547,617,024 -0.00(-0.41%)
Jan 09, 2012 0.3629 0.3696 0.3601 0.3626 509,446,016 +0.00(+0.00%)
Jan 06, 2012 0.3666 0.3669 0.3584 0.3626 534,909,664 -0.00(-1.16%)
Jan 05, 2012 0.3524 0.3686 0.3509 0.3669 564,881,792 +0.01(+3.59%)
Jan 04, 2012 0.3504 0.3557 0.3472 0.3542 348,191,200 +0.01(+2.45%)
Dec 30, 2011 0.3484 0.3509 0.3452 0.3457 187,406,000 -0.00(-0.79%)
Dec 29, 2011 0.3454 0.3492 0.3404 0.3484 211,347,600 +0.01(+1.90%)
Dec 28, 2011 0.3507 0.3514 0.3417 0.3419 234,510,352 -0.01(-2.49%)
Dec 27, 2011 0.3519 0.3562 0.3497 0.3507 196,172,064 -0.00(-0.78%)
Dec 23, 2011 0.3587 0.3592 0.3504 0.3534 249,537,008 +0.01(+3.28%)
Dec 21, 2011 0.3447 0.3484 0.3355 0.3422 549,656,064 -0.00(-1.29%)
Dec 20, 2011 0.3357 0.3479 0.3357 0.3467 408,447,200 +0.02(+5.66%)
Dec 19, 2011 0.3384 0.3424 0.3270 0.3281 464,355,712 -0.01(-2.63%)
Dec 16, 2011 0.3384 0.3449 0.3355 0.3370 620,652,928 +0.00(+0.37%)
Dec 15, 2011 0.3444 0.3467 0.3350 0.3357 435,972,000 -0.00(-0.88%)
Dec 14, 2011 0.3494 0.3514 0.3350 0.3387 637,523,904 -0.01(-3.89%)
Dec 13, 2011 0.3671 0.3716 0.3502 0.3524 517,360,096 -0.01(-2.75%)
Dec 12, 2011 0.3636 0.3651 0.3557 0.3624 574,562,688 -0.01(-2.48%)
Dec 09, 2011 0.3636 0.3746 0.3585 0.3716 557,175,616 +0.01(+1.43%)
Dec 08, 2011 0.3746 0.3808 0.3651 0.3664 492,650,016 -0.01(-3.16%)
Dec 07, 2011 0.3781 0.3811 0.3704 0.3784 511,223,296 -0.00(-0.59%)
Dec 06, 2011 0.3883 0.3891 0.3766 0.3806 572,916,288 -0.01(-1.42%)
Dec 05, 2011 0.3986 0.3991 0.3828 0.3861 646,221,056 -0.01(-1.53%)
Dec 02, 2011 0.3988 0.4003 0.3883 0.3921 547,813,504 -0.00(-0.63%)
Dec 01, 2011 0.3866 0.3956 0.3848 0.3946 531,013,408 +0.00(+1.22%)
Nov 30, 2011 0.3831 0.3908 0.3799 0.3898 731,868,928 +0.02(+4.83%)
Nov 29, 2011 0.3694 0.3766 0.3659 0.3719 624,913,728 +0.00(+0.54%)
Nov 28, 2011 0.3616 0.3754 0.3616 0.3699 692,247,872 +0.02(+5.63%)
Nov 25, 2011 0.3554 0.3636 0.3492 0.3502 407,579,072 -0.01(-2.77%)
Nov 23, 2011 0.3721 0.3749 0.3599 0.3601 827,310,848 -0.02(-4.24%)
Nov 22, 2011 0.3689 0.3781 0.3668 0.3761 1,290,526,720 +0.01(+3.08%)
Nov 21, 2011 0.3419 0.3684 0.3367 0.3649 1,333,134,336 +0.02(+5.03%)
Nov 18, 2011 0.3527 0.3527 0.3436 0.3474 502,679,168 -0.00(-0.92%)
Nov 17, 2011 0.3629 0.3639 0.3442 0.3507 659,058,304 -0.01(-3.57%)
Nov 16, 2011 0.3641 0.3739 0.3624 0.3636 513,592,000 -0.01(-2.02%)
Nov 15, 2011 0.3629 0.3737 0.3619 0.3711 506,800,768 +0.00(+1.29%)
Nov 14, 2011 0.3736 0.3774 0.3654 0.3664 501,435,456 -0.01(-1.94%)
Nov 11, 2011 0.3711 0.3766 0.3509 0.3736 1,756,074,624 +0.01(+3.52%)
Nov 10, 2011 0.3659 0.3696 0.3519 0.3609 988,790,720 +0.00(+1.05%)
Nov 09, 2011 0.3674 0.3721 0.3557 0.3572 533,373,664 -0.02(-5.04%)
Nov 08, 2011 0.3724 0.3784 0.3664 0.3761 551,027,072 +0.01(+2.31%)
Nov 07, 2011 0.3669 0.3731 0.3592 0.3676 614,938,432 -0.00(-0.54%)
Nov 04, 2011 0.3621 0.3709 0.3564 0.3696 656,763,968 +0.00(+1.16%)
Nov 03, 2011 0.3484 0.3661 0.3392 0.3654 750,530,432 +0.02(+6.04%)
Nov 02, 2011 0.3542 0.3559 0.3375 0.3446 963,286,912 -0.01(-1.74%)
Nov 01, 2011 0.3557 0.3567 0.3472 0.3507 792,652,864 -0.02(-5.00%)
Oct 31, 2011 0.3766 0.3789 0.3691 0.3691 521,203,776 -0.02(-5.13%)
Oct 28, 2011 0.3771 0.3926 0.3761 0.3891 491,345,600 +0.01(+2.30%)
Oct 27, 2011 0.3781 0.3841 0.3696 0.3803 579,099,968 +0.02(+4.31%)
Oct 26, 2011 0.3674 0.3694 0.3542 0.3646 504,264,416 +0.00(+1.18%)
Oct 25, 2011 0.3694 0.3724 0.3596 0.3604 579,153,600 -0.01(-3.79%)
Oct 24, 2011 0.3626 0.3803 0.3619 0.3746 536,511,616 +0.01(+3.73%)
Oct 21, 2011 0.3639 0.3699 0.3552 0.3611 630,046,400 +0.00(+0.49%)
Oct 20, 2011 0.3681 0.3696 0.3452 0.3594 992,618,432 -0.02(-5.01%)
Oct 19, 2011 0.3866 0.3933 0.3772 0.3784 558,647,296 -0.01(-2.00%)
Oct 18, 2011 0.3706 0.3871 0.3684 0.3861 592,260,352 +0.01(+3.61%)
Oct 17, 2011 0.3876 0.3876 0.3706 0.3726 613,190,720 -0.02(-4.96%)
Oct 14, 2011 0.3923 0.3963 0.3826 0.3921 704,494,848 +0.01(+1.68%)
Oct 13, 2011 0.3626 0.3863 0.3616 0.3856 855,879,296 +0.02(+5.82%)
Oct 12, 2011 0.3716 0.3719 0.3641 0.3644 613,492,160 -0.00(-0.07%)
Oct 11, 2011 0.3656 0.3716 0.3634 0.3646 818,011,008 -0.00(-1.08%)
Oct 10, 2011 0.3589 0.3686 0.3582 0.3686 535,117,600 +0.02(+4.45%)
Oct 07, 2011 0.3479 0.3582 0.3407 0.3529 809,023,168 +0.01(+1.87%)
Oct 06, 2011 0.3444 0.3474 0.3345 0.3464 775,019,648 +0.01(+3.97%)
Oct 05, 2011 0.3210 0.3362 0.3145 0.3332 858,714,240 +0.01(+3.57%)
Oct 04, 2011 0.2872 0.3217 0.2861 0.3217 1,364,252,416 +0.03(+9.23%)
Oct 03, 2011 0.3080 0.3177 0.2946 0.2946 951,892,672 -0.02(-5.60%)
Sep 30, 2011 0.3212 0.3230 0.3115 0.3120 680,035,520 -0.01(-4.43%)
Sep 29, 2011 0.3407 0.3464 0.3180 0.3265 868,467,264 -0.01(-2.46%)
Sep 28, 2011 0.3459 0.3547 0.3292 0.3347 1,238,798,976 -0.01(-3.03%)
Sep 27, 2011 0.3534 0.3564 0.3424 0.3452 783,181,952 +0.00(+0.14%)
Sep 26, 2011 0.3482 0.3492 0.3292 0.3447 973,838,272 +0.00(+0.22%)
Sep 23, 2011 0.3350 0.3537 0.3330 0.3439 1,014,202,624 +0.01(+2.07%)
Sep 22, 2011 0.3467 0.3472 0.3305 0.3370 1,316,004,608 -0.02(-6.60%)
Sep 21, 2011 0.3699 0.3762 0.3606 0.3608 716,762,048 -0.01(-1.93%)
Sep 20, 2011 0.3823 0.3838 0.3661 0.3679 793,533,952 -0.01(-2.58%)
Sep 19, 2011 0.3791 0.3818 0.3679 0.3776 967,084,736 -0.01(-2.07%)
Sep 16, 2011 0.3873 0.4015 0.3836 0.3856 1,394,879,872 -0.00(-0.23%)
Sep 15, 2011 0.3896 0.3916 0.3831 0.3865 754,158,400 +0.01(+1.41%)
Sep 14, 2011 0.3719 0.3858 0.3716 0.3811 1,550,487,680 +0.02(+5.16%)
Sep 13, 2011 0.3574 0.3641 0.3519 0.3624 850,461,824 +0.01(+2.25%)
Sep 12, 2011 0.3414 0.3574 0.3414 0.3544 918,022,784 +0.01(+2.38%)
Sep 09, 2011 0.3507 0.3601 0.3432 0.3462 871,886,016 -0.01(-2.12%)
Sep 08, 2011 0.3519 0.3604 0.3479 0.3537 882,227,776 -0.00(-0.49%)
Sep 07, 2011 0.3554 0.3651 0.3457 0.3554 1,609,447,296 +0.03(+8.12%)
Sep 06, 2011 0.3118 0.3295 0.3088 0.3287 695,172,736 +0.01(+2.01%)
Sep 02, 2011 0.3237 0.3282 0.3197 0.3222 472,469,568 -0.01(-2.71%)
Sep 01, 2011 0.3365 0.3437 0.3310 0.3312 764,036,672 -0.00(-0.23%)
Aug 31, 2011 0.3437 0.3472 0.3292 0.3320 707,470,144 -0.01(-2.70%)
Aug 30, 2011 0.3310 0.3439 0.3287 0.3412 686,380,992 +0.01(+2.40%)
Aug 29, 2011 0.3337 0.3345 0.3260 0.3332 603,116,096 +0.01(+2.69%)
Aug 26, 2011 0.3100 0.3277 0.3045 0.3245 734,441,408 +0.01(+4.25%)
Aug 25, 2011 0.3187 0.3245 0.3108 0.3113 692,153,024 -0.01(-4.29%)
Aug 24, 2011 0.3292 0.3302 0.3167 0.3252 688,538,752 -0.00(-1.44%)
Aug 23, 2011 0.3050 0.3302 0.3045 0.3300 940,515,584 +0.03(+10.80%)
Aug 22, 2011 0.3007 0.3043 0.2944 0.2978 613,325,312 +0.01(+1.79%)
Aug 19, 2011 0.2928 0.3091 0.2906 0.2926 763,232,640 -0.01(-1.76%)
Aug 18, 2011 0.3050 0.3080 0.2943 0.2978 804,424,064 -0.02(-6.79%)
Aug 17, 2011 0.3250 0.3305 0.3153 0.3195 554,637,632 -0.00(-1.39%)
Aug 16, 2011 0.3297 0.3342 0.3180 0.3240 718,515,776 -0.01(-2.84%)
Aug 15, 2011 0.3245 0.3342 0.3227 0.3335 866,181,504 +0.01(+3.80%)
Aug 12, 2011 0.3701 0.3706 0.3160 0.3212 3,203,351,296 -0.01(-3.95%)
Aug 11, 2011 0.3078 0.3389 0.3078 0.3345 1,072,122,496 +0.03(+8.67%)
Aug 10, 2011 0.3130 0.3220 0.3060 0.3078 1,141,993,600 -0.01(-4.56%)
Aug 09, 2011 0.3180 0.3230 0.2993 0.3225 1,332,978,560 +0.02(+8.38%)
Aug 08, 2011 0.3073 0.3182 0.2955 0.2975 1,086,402,048 -0.03(-7.88%)
Aug 05, 2011 0.3419 0.3462 0.3143 0.3230 1,273,648,256 -0.01(-3.36%)
Aug 04, 2011 0.3626 0.3626 0.3342 0.3342 981,969,536 -0.04(-9.52%)
Aug 03, 2011 0.3604 0.3706 0.3569 0.3694 767,026,880 +0.01(+2.70%)
Aug 02, 2011 0.3609 0.3836 0.3596 0.3596 1,359,640,576 -0.00(-1.03%)
Aug 01, 2011 0.3529 0.3644 0.3499 0.3634 1,022,132,096 +0.02(+5.35%)
Jul 29, 2011 0.3414 0.3482 0.3397 0.3449 679,287,936 +0.00(+0.00%)
Jul 28, 2011 0.3444 0.3522 0.3389 0.3449 649,709,056 -0.00(-0.18%)
Jul 27, 2011 0.3542 0.3559 0.3447 0.3456 653,731,328 -0.01(-3.78%)
Jul 26, 2011 0.3577 0.3666 0.3539 0.3592 699,927,552 -0.01(-2.44%)
Jul 25, 2011 0.3684 0.3699 0.3629 0.3681 568,260,736 -0.01(-1.60%)
Jul 22, 2011 0.3702 0.3754 0.3651 0.3741 738,936,640 +0.01(+2.04%)
Jul 21, 2011 0.3507 0.3691 0.3454 0.3666 1,146,124,544 +0.02(+4.70%)
Jul 20, 2011 0.3559 0.3579 0.3492 0.3502 664,533,440 -0.00(-1.27%)
Jul 19, 2011 0.3452 0.3554 0.3452 0.3547 603,614,912 +0.01(+3.09%)
Jul 18, 2011 0.3489 0.3509 0.3397 0.3441 820,103,552 -0.01(-2.16%)
Jul 15, 2011 0.3532 0.3554 0.3444 0.3517 829,745,152 +0.00(+0.14%)
Jul 14, 2011 0.3671 0.3694 0.3494 0.3512 1,091,572,480 -0.01(-3.96%)
Jul 13, 2011 0.3714 0.3739 0.3621 0.3656 635,694,336 -0.00(-0.20%)
Jul 12, 2011 0.3696 0.3731 0.3601 0.3664 869,655,040 -0.00(-1.34%)
Jul 11, 2011 0.3776 0.3791 0.3704 0.3714 716,079,616 -0.01(-3.50%)
Jul 08, 2011 0.3868 0.3896 0.3816 0.3848 620,992,128 -0.01(-1.88%)
Jul 07, 2011 0.3928 0.3948 0.3853 0.3922 987,964,096 +0.00(+0.35%)
Jul 06, 2011 0.3958 0.3966 0.3861 0.3908 530,751,360 -0.01(-1.32%)
Jul 05, 2011 0.4023 0.4060 0.3926 0.3961 536,464,512 -0.01(-1.64%)
Jul 01, 2011 0.3976 0.4043 0.3896 0.4027 542,084,480 +0.01(+1.32%)
Jun 30, 2011 0.3936 0.4018 0.3876 0.3974 653,844,224 +0.00(+1.24%)
Jun 29, 2011 0.3891 0.3966 0.3756 0.3926 962,815,168 +0.01(+1.55%)
Jun 28, 2011 0.3843 0.3911 0.3816 0.3866 693,677,760 +0.00(+0.58%)
Jun 27, 2011 0.3926 0.3951 0.3706 0.3843 1,144,235,648 -0.01(-2.10%)
Jun 24, 2011 0.4023 0.4058 0.3901 0.3926 530,442,240 -0.01(-2.90%)
Jun 23, 2011 0.3876 0.4069 0.3841 0.4043 745,785,344 +0.01(+2.99%)
Jun 22, 2011 0.3953 0.4006 0.3918 0.3926 653,262,720 -0.01(-1.38%)
Jun 21, 2011 0.3911 0.4011 0.3873 0.3981 705,941,568 +0.01(+2.18%)
Jun 20, 2011 0.3916 0.3991 0.3866 0.3896 747,725,120 -0.00(-1.17%)
Jun 17, 2011 0.4085 0.4088 0.3818 0.3942 1,471,461,888 -0.01(-2.38%)
Jun 16, 2011 0.4185 0.4249 0.3978 0.4038 1,027,327,488 -0.01(-3.46%)
Jun 15, 2011 0.4218 0.4242 0.4095 0.4183 938,131,520 -0.01(-2.16%)
Jun 14, 2011 0.4277 0.4370 0.4257 0.4275 535,839,072 +0.00(+0.85%)
Jun 13, 2011 0.4270 0.4325 0.4210 0.4239 576,120,512 -0.00(-0.73%)
Jun 10, 2011 0.4340 0.4366 0.4235 0.4270 494,747,072 -0.01(-1.44%)
Jun 09, 2011 0.4380 0.4390 0.4175 0.4332 743,264,896 -0.00(-1.14%)
Jun 08, 2011 0.4482 0.4509 0.4347 0.4382 570,522,176 -0.01(-2.71%)
Jun 07, 2011 0.4542 0.4567 0.4484 0.4504 434,970,784 -0.00(-0.06%)
Jun 06, 2011 0.4607 0.4639 0.4502 0.4507 436,930,496 -0.01(-2.11%)
Jun 03, 2011 0.4696 0.4739 0.4582 0.4604 550,702,976 +0.01(+1.76%)
May 24, 2011 0.4529 0.4706 0.4517 0.4525 722,073,920 +0.00(+0.39%)
May 23, 2011 0.4447 0.4539 0.4390 0.4507 588,577,792 -0.00(-0.11%)
May 20, 2011 0.4425 0.4522 0.4405 0.4512 577,299,328 +0.01(+1.74%)
May 19, 2011 0.4534 0.4537 0.4367 0.4435 652,423,936 -0.01(-1.44%)
May 18, 2011 0.4415 0.4537 0.4400 0.4499 660,402,752 +0.01(+2.33%)
May 17, 2011 0.4400 0.4402 0.4270 0.4397 1,423,724,544 -0.00(-0.40%)
May 16, 2011 0.4542 0.4552 0.4412 0.4415 729,871,168 -0.01(-3.06%)
May 13, 2011 0.4789 0.4801 0.4519 0.4554 2,030,304,896 -0.06(-10.93%)
May 12, 2011 0.4938 0.5118 0.4926 0.5113 1,218,134,528 +0.02(+3.17%)
May 11, 2011 0.4958 0.5008 0.4888 0.4956 618,703,936 +0.00(+0.46%)
May 10, 2011 0.4966 0.4971 0.4883 0.4933 692,139,648 +0.00(+0.15%)
May 09, 2011 0.4834 0.4951 0.4821 0.4926 707,998,272 +0.01(+2.23%)
May 06, 2011 0.4751 0.4863 0.4714 0.4819 843,137,536 +0.02(+3.54%)
May 05, 2011 0.4614 0.4709 0.4552 0.4654 543,951,168 +0.00(+0.05%)
May 04, 2011 0.4701 0.4754 0.4564 0.4651 640,869,952 -0.00(-0.74%)
May 03, 2011 0.4863 0.4878 0.4627 0.4686 811,198,720 -0.02(-4.76%)
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.