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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Jun 29, 2018 6.085 6.097 5.919 5.920 392,474,144 -0.10(-1.64%)
Jun 28, 2018 5.880 6.031 5.873 6.019 338,063,488 +0.13(+2.18%)
Jun 27, 2018 6.091 6.158 5.885 5.890 453,971,904 -0.16(-2.59%)
Jun 26, 2018 6.090 6.139 5.996 6.047 478,823,712 +0.07(+1.20%)
Jun 25, 2018 6.163 6.167 5.886 5.975 665,955,328 -0.30(-4.71%)
Jun 22, 2018 6.446 6.459 6.255 6.271 434,351,904 -0.15(-2.40%)
Jun 21, 2018 6.587 6.606 6.417 6.425 359,543,936 -0.13(-1.98%)
Jun 20, 2018 6.543 6.608 6.504 6.555 369,697,024 +0.05(+0.82%)
Jun 19, 2018 6.520 6.588 6.373 6.501 595,021,952 -0.12(-1.86%)
Jun 18, 2018 6.584 6.642 6.557 6.624 356,102,912 -0.00(-0.06%)
Jun 15, 2018 6.684 6.670 6.629 432,452,416 -0.04(-0.62%)
Jun 14, 2018 6.603 6.727 6.588 6.670 430,020,000 +0.11(+1.72%)
Jun 13, 2018 6.563 6.639 6.548 6.557 338,241,728 -0.00(-0.07%)
Jun 12, 2018 6.539 6.574 6.489 6.562 319,197,216 +0.05(+0.75%)
Jun 11, 2018 6.541 6.583 6.500 6.513 265,328,672 -0.04(-0.63%)
Jun 08, 2018 6.496 6.597 6.477 6.554 360,618,560 -0.02(-0.24%)
Jun 07, 2018 6.622 6.634 6.478 6.570 369,382,208 -0.06(-0.85%)
Jun 06, 2018 6.629 6.626 371,410,432 +0.00(+0.03%)
Jun 05, 2018 6.622 6.662 6.576 6.624 391,666,016 +0.01(+0.08%)
Jun 04, 2018 6.472 6.641 6.440 6.618 641,804,288 +0.18(+2.81%)
Jun 01, 2018 6.347 6.444 6.338 6.438 422,158,240 +0.14(+2.15%)
May 31, 2018 6.290 6.377 6.279 6.302 493,701,984 -0.02(-0.32%)
May 30, 2018 6.246 6.331 6.221 6.322 390,986,656 +0.11(+1.77%)
May 29, 2018 6.211 6.281 6.165 6.212 352,620,992 -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 6.189 437,415,104 +0.00(+0.06%)
May 23, 2018 6.004 6.187 6.004 6.186 442,829,920 +0.12(+2.00%)
May 22, 2018 6.117 6.142 6.003 6.065 518,300,352 -0.04(-0.63%)
May 21, 2018 6.244 6.248 6.009 6.103 640,566,976 -0.04(-0.69%)
May 18, 2018 6.242 6.306 6.141 6.146 483,940,960 -0.04(-0.71%)
May 17, 2018 6.149 6.285 6.133 6.190 519,646,848 +0.04(+0.69%)
May 16, 2018 6.097 6.210 6.060 6.147 554,012,288 +0.01(+0.18%)
May 15, 2018 6.317 6.320 6.035 6.136 963,355,392 -0.24(-3.84%)
May 14, 2018 6.399 6.459 6.357 6.381 523,165,792 +0.02(+0.33%)
May 11, 2018 6.317 6.492 6.261 6.360 1,215,016,832 -0.14(-2.15%)
May 10, 2018 6.445 6.510 6.427 6.500 989,768,448 +0.11(+1.70%)
May 09, 2018 6.277 6.394 6.250 6.392 596,358,080 +0.13(+2.15%)
May 08, 2018 6.214 6.260 6.165 6.257 506,552,640 +0.04(+0.69%)
May 07, 2018 6.080 6.272 6.069 6.214 687,812,224 +0.24(+4.02%)
May 04, 2018 5.793 5.977 5.776 5.974 400,846,464 +0.15(+2.61%)
May 03, 2018 5.687 5.849 5.642 5.822 442,819,744 +0.17(+2.95%)
May 02, 2018 5.672 5.717 5.629 5.655 268,182,416 -0.02(-0.37%)
May 01, 2018 5.612 5.679 5.552 5.676 253,237,168 +0.06(+1.00%)
Apr 30, 2018 5.672 5.722 5.600 5.620 327,888,672 -0.04(-0.63%)
Apr 27, 2018 5.735 5.755 5.613 5.656 401,034,848 +0.03(+0.49%)
Apr 26, 2018 5.577 5.636 5.511 5.628 374,633,568 +0.21(+3.95%)
Apr 25, 2018 5.497 5.537 5.255 5.414 588,238,464 -0.11(-2.05%)
Apr 24, 2018 5.620 5.717 5.461 5.527 414,606,016 -0.07(-1.20%)
Apr 23, 2018 5.733 5.785 5.568 5.594 427,517,024 -0.12(-2.11%)
Apr 20, 2018 5.715 5.800 5.684 5.715 386,376,928 -0.01(-0.14%)
Apr 19, 2018 5.791 5.825 5.667 5.723 471,960,416 -0.18(-3.10%)
Apr 18, 2018 5.885 5.978 5.817 5.907 391,158,848 -0.03(-0.49%)
Apr 17, 2018 5.837 5.957 5.781 5.936 447,248,928 +0.15(+2.61%)
Apr 16, 2018 5.792 5.818 5.689 5.785 350,623,872 -0.00(-0.00%)
Apr 13, 2018 5.927 5.935 5.736 5.785 503,267,872 -0.08(-1.32%)
Apr 12, 2018 5.747 5.880 5.703 5.862 593,036,928 +0.21(+3.70%)
Apr 11, 2018 5.680 5.722 5.620 5.653 460,062,592 -0.04(-0.73%)
Apr 10, 2018 5.615 5.722 5.558 5.695 763,776,256 +0.31(+5.80%)
Apr 09, 2018 5.418 5.547 5.363 5.383 498,985,280 +0.03(+0.54%)
Apr 06, 2018 5.428 5.537 5.324 5.354 663,294,848 -0.18(-3.22%)
Apr 05, 2018 5.712 5.726 5.460 5.532 697,821,632 -0.12(-2.15%)
Apr 04, 2018 5.373 5.664 5.348 5.653 788,651,776 +0.02(+0.39%)
Apr 03, 2018 5.692 5.756 5.531 5.631 667,164,608 +0.11(+1.95%)
Apr 02, 2018 5.716 5.864 5.435 5.524 922,143,744 -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 5.423 5.531 945,974,400 -0.10(-1.85%)
Mar 27, 2018 6.191 6.247 5.494 5.635 1,408,774,144 -0.47(-7.76%)
Mar 26, 2018 5.947 6.110 5.895 6.109 611,438,592 +0.29(+4.94%)
Mar 23, 2018 6.057 6.060 5.810 5.822 735,957,952 -0.22(-3.67%)
Mar 22, 2018 6.147 6.194 6.006 6.043 550,776,448 -0.17(-2.70%)
Mar 21, 2018 6.230 6.297 6.180 6.211 438,527,136 -0.03(-0.41%)
Mar 20, 2018 6.025 6.276 6.025 6.237 554,560,768 +0.21(+3.56%)
Mar 19, 2018 6.202 6.230 5.922 6.022 713,906,496 -0.24(-3.78%)
Mar 16, 2018 6.247 6.277 6.209 6.259 399,641,664 +0.03(+0.46%)
Mar 15, 2018 6.229 6.313 6.188 6.231 402,056,576 +0.01(+0.24%)
Mar 14, 2018 6.233 6.261 6.153 6.216 505,152,832 +0.03(+0.42%)
Mar 13, 2018 6.284 6.360 6.148 6.190 619,847,488 -0.05(-0.82%)
Mar 12, 2018 6.172 6.322 6.164 6.241 605,058,240 +0.11(+1.81%)
Mar 09, 2018 6.075 6.143 6.058 6.130 505,759,264 +0.10(+1.72%)
Mar 08, 2018 6.071 6.071 5.982 6.027 410,307,488 -0.02(-0.27%)
Mar 07, 2018 6.096 6.043 581,186,560 -0.01(-0.13%)
Mar 06, 2018 5.975 6.071 5.931 6.051 632,550,400 +0.16(+2.76%)
Mar 05, 2018 5.860 5.929 5.735 5.889 620,149,440 -0.02(-0.38%)
Mar 02, 2018 5.694 5.917 5.544 5.911 913,849,024 +0.11(+1.86%)
Mar 01, 2018 6.045 6.099 5.701 5.803 1,040,209,728 -0.24(-4.05%)
Feb 28, 2018 6.160 6.200 6.035 6.047 522,014,688 -0.10(-1.65%)
Feb 27, 2018 6.135 6.220 6.125 6.149 454,914,944 -0.01(-0.21%)
Feb 26, 2018 6.192 6.197 6.099 6.162 467,521,408 +0.02(+0.26%)
Feb 23, 2018 6.111 6.145 6.060 6.145 415,492,096 +0.09(+1.56%)
Feb 22, 2018 5.985 6.051 533,851,840 +0.02(+0.27%)
Feb 21, 2018 6.289 6.296 6.031 6.035 891,634,816 -0.19(-3.04%)
Feb 20, 2018 6.116 6.294 6.112 6.224 685,892,608 +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 6.160 698,524,480 +0.13(+2.10%)
Feb 14, 2018 5.772 6.062 5.764 6.033 744,388,992 +0.22(+3.78%)
Feb 13, 2018 5.860 5.813 625,189,120 +0.11(+2.02%)
Feb 12, 2018 5.881 5.884 5.623 5.698 1,092,778,240 -0.10(-1.75%)
Feb 09, 2018 5.953 5.969 5.435 5.799 1,675,402,112 +0.36(+6.69%)
Feb 08, 2018 5.844 5.875 5.435 5.435 1,122,757,760 -0.28(-4.93%)
Feb 07, 2018 5.737 5.871 5.665 5.717 802,432,512 +0.08(+1.43%)
Feb 06, 2018 5.108 5.640 5.098 5.637 1,112,423,296 +0.18(+3.31%)
Feb 05, 2018 5.672 5.828 5.124 5.456 1,161,521,152 -0.38(-6.49%)
Feb 02, 2018 5.922 5.946 5.776 5.835 718,805,120 -0.17(-2.90%)
Feb 01, 2018 5.960 6.170 5.949 6.010 516,699,968 -0.13(-2.16%)
Jan 31, 2018 6.141 6.228 6.108 6.142 478,242,880 +0.08(+1.27%)
Jan 30, 2018 6.025 6.134 5.957 6.065 570,014,144 -0.10(-1.67%)
Jan 29, 2018 6.066 6.200 6.012 6.168 454,817,824 +0.09(+1.45%)
Jan 26, 2018 5.950 6.081 5.937 6.080 516,600,576 +0.17(+2.95%)
Jan 25, 2018 5.947 5.991 5.891 5.906 409,404,864 +0.01(+0.23%)
Jan 24, 2018 5.973 6.009 5.836 5.892 580,695,296 -0.08(-1.30%)
Jan 23, 2018 5.893 5.992 5.875 5.970 474,831,072 +0.13(+2.23%)
Jan 22, 2018 5.758 5.841 5.700 5.839 550,607,936 +0.09(+1.56%)
Jan 19, 2018 5.700 5.774 5.672 5.750 609,670,208 +0.14(+2.53%)
Jan 18, 2018 5.596 5.663 5.564 5.608 407,850,880 -0.01(-0.12%)
Jan 17, 2018 5.515 5.625 5.420 5.615 537,856,000 +0.12(+2.09%)
Jan 16, 2018 5.599 5.685 5.415 5.500 691,111,872 -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 5.599 405,661,664 +0.01(+0.18%)
Jan 10, 2018 5.593 5.589 582,188,416 +0.04(+0.78%)
Jan 09, 2018 5.553 5.593 5.463 5.546 496,803,872 -0.00(-0.03%)
Jan 08, 2018 5.507 5.622 5.462 5.547 879,680,064 +0.16(+3.06%)
Jan 05, 2018 5.352 5.420 5.274 5.382 580,400,960 +0.05(+0.85%)
Jan 04, 2018 5.391 5.449 5.315 5.337 582,683,392 +0.03(+0.53%)
Jan 03, 2018 5.100 5.340 5.091 5.309 911,436,800 +0.33(+6.58%)
Jan 02, 2018 4.892 4.985 4.860 4.981 353,978,560 +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 4.933 240,141,584 +0.01(+0.12%)
Dec 27, 2017 4.920 4.997 4.905 4.927 329,190,208 -0.01(-0.14%)
Dec 26, 2017 4.823 4.941 4.793 4.934 354,884,320 +0.05(+1.11%)
Dec 22, 2017 4.858 4.889 4.779 4.879 466,497,344 -0.02(-0.32%)
Dec 21, 2017 4.921 4.945 4.886 4.895 300,654,752 -0.02(-0.46%)
Dec 20, 2017 4.940 4.949 4.861 4.918 288,693,504 +0.02(+0.35%)
Dec 19, 2017 4.936 4.941 4.872 4.900 372,497,312 -0.04(-0.90%)
Dec 18, 2017 4.828 4.948 4.798 4.945 476,631,104 +0.16(+3.31%)
Dec 15, 2017 4.704 4.806 4.638 4.787 670,354,880 +0.13(+2.73%)
Dec 14, 2017 4.646 4.731 4.613 4.660 437,706,464 +0.01(+0.16%)
Dec 13, 2017 4.810 4.811 4.648 4.652 553,972,352 -0.12(-2.44%)
Dec 12, 2017 4.820 4.844 4.745 4.769 454,051,616 -0.10(-1.96%)
Dec 11, 2017 4.799 4.867 4.783 4.864 371,413,344 +0.08(+1.66%)
Dec 08, 2017 4.848 4.867 4.776 4.785 467,097,024 -0.01(-0.26%)
Dec 07, 2017 4.797 4.838 4.752 4.797 536,414,656 +0.07(+1.44%)
Dec 06, 2017 4.640 4.751 4.619 4.729 465,010,144 +0.04(+0.81%)
Dec 05, 2017 4.558 4.815 4.512 4.691 981,267,072 +0.03(+0.58%)
Dec 04, 2017 4.999 5.003 4.610 4.664 1,239,923,840 -0.28(-5.57%)
Dec 01, 2017 4.980 5.001 4.893 4.940 811,937,216 -0.08(-1.51%)
Nov 30, 2017 4.978 5.065 4.914 5.015 823,750,848 +0.11(+2.18%)
Nov 29, 2017 5.248 5.250 4.778 4.908 1,396,233,344 -0.36(-6.78%)
Nov 28, 2017 5.356 5.366 5.204 5.265 512,421,984 -0.09(-1.60%)
Nov 27, 2017 5.430 5.431 5.348 5.351 422,755,488 -0.07(-1.30%)
Nov 24, 2017 5.387 5.422 5.362 5.421 180,838,256 +0.05(+0.94%)
Nov 22, 2017 5.422 5.422 5.338 5.371 356,810,112 -0.03(-0.52%)
Nov 21, 2017 5.390 5.410 5.362 5.399 398,811,584 +0.05(+0.92%)
Nov 20, 2017 5.297 5.362 5.260 5.349 395,479,104 +0.07(+1.29%)
Nov 17, 2017 5.345 5.381 5.266 5.281 515,917,760 -0.01(-0.12%)
Nov 16, 2017 5.322 5.352 5.279 5.288 440,208,704 +0.04(+0.78%)
Nov 15, 2017 5.296 5.297 5.192 5.247 501,054,880 -0.10(-1.96%)
Nov 14, 2017 5.322 5.367 5.278 5.352 528,755,328 +0.04(+0.73%)
Nov 13, 2017 5.401 5.427 5.298 5.313 581,962,176 -0.09(-1.62%)
Nov 10, 2017 5.324 5.464 5.288 5.401 1,253,874,816 +0.27(+5.27%)
Nov 09, 2017 5.129 5.156 5.007 5.130 964,509,376 -0.10(-1.84%)
Nov 08, 2017 5.294 5.297 5.178 5.226 522,325,952 -0.07(-1.35%)
Nov 07, 2017 5.261 5.320 5.249 5.298 427,190,688 +0.06(+1.14%)
Nov 06, 2017 5.177 5.247 5.165 5.238 389,702,560 +0.02(+0.45%)
Nov 03, 2017 5.177 5.215 5.131 5.215 353,815,872 +0.07(+1.34%)
Nov 02, 2017 5.147 5.193 5.089 5.146 342,129,440 -0.03(-0.61%)
Nov 01, 2017 5.231 5.247 5.112 5.177 502,016,768 +0.01(+0.19%)
Oct 31, 2017 5.126 5.195 5.120 5.168 411,690,336 +0.07(+1.46%)
Oct 30, 2017 5.044 5.150 5.028 5.093 504,005,152 +0.05(+0.98%)
Oct 27, 2017 4.943 5.044 4.916 5.044 572,476,416 +0.15(+3.15%)
Oct 26, 2017 4.867 4.902 4.844 4.890 321,837,536 +0.05(+1.05%)
Oct 25, 2017 4.925 4.978 4.777 4.839 828,208,768 -0.13(-2.53%)
Oct 24, 2017 4.922 4.966 4.896 4.965 406,611,872 +0.05(+1.05%)
Oct 23, 2017 4.942 4.969 4.893 4.913 428,416,256 -0.01(-0.14%)
Oct 20, 2017 4.960 4.987 4.911 4.920 451,841,824 -0.02(-0.46%)
Oct 19, 2017 4.859 4.948 4.809 4.943 570,471,552 +0.01(+0.11%)
Oct 18, 2017 4.950 4.951 4.831 4.937 566,905,536 -0.00(-0.09%)
Oct 17, 2017 4.925 4.970 4.906 4.941 478,472,800 -0.00(-0.09%)
Oct 16, 2017 4.893 4.949 4.829 4.946 575,723,968 +0.08(+1.72%)
Oct 13, 2017 4.836 4.872 4.789 4.862 629,040,256 +0.09(+1.86%)
Oct 12, 2017 4.775 4.825 4.746 4.773 528,274,912 +0.00(+0.05%)
Oct 11, 2017 4.738 4.773 4.691 4.771 529,330,880 +0.05(+1.06%)
Oct 10, 2017 4.783 4.821 4.679 4.721 974,789,888 +0.09(+1.91%)
Oct 09, 2017 4.567 4.666 4.548 4.632 562,603,648 +0.10(+2.26%)
Oct 06, 2017 4.489 4.544 4.473 4.530 318,955,936 +0.01(+0.29%)
Oct 05, 2017 4.544 4.548 4.487 4.517 437,193,760 -0.00(-0.06%)
Oct 04, 2017 4.488 4.542 4.451 4.520 427,809,888 +0.04(+0.84%)
Oct 03, 2017 4.479 4.512 4.437 4.482 390,179,200 +0.01(+0.21%)
Oct 02, 2017 4.518 4.547 4.423 4.473 503,376,544 +0.01(+0.13%)
Sep 29, 2017 4.475 4.491 4.429 4.467 619,397,888 +0.08(+1.76%)
Sep 28, 2017 4.398 4.402 4.342 4.390 435,247,072 -0.00(-0.03%)
Sep 27, 2017 4.388 4.405 4.317 4.391 713,633,088 +0.09(+2.19%)
Sep 26, 2017 4.409 4.465 4.257 4.297 1,125,410,048 +0.02(+0.56%)
Sep 25, 2017 4.442 4.443 4.252 4.273 874,428,096 -0.20(-4.47%)
Sep 22, 2017 4.505 4.556 4.463 4.473 491,473,792 -0.04(-0.97%)
Sep 21, 2017 4.539 4.565 4.438 4.517 1,075,675,520 -0.13(-2.73%)
Sep 20, 2017 4.685 4.733 4.603 4.644 721,005,184 -0.04(-0.81%)
Sep 19, 2017 4.635 4.744 4.613 4.681 874,016,320 -0.00(-0.11%)
Sep 18, 2017 4.626 4.778 4.619 4.686 1,682,605,184 +0.19(+4.13%)
Sep 15, 2017 4.319 4.501 4.314 4.501 1,365,465,600 +0.27(+6.32%)
Sep 14, 2017 4.218 4.312 4.193 4.233 513,468,416 -0.02(-0.57%)
Sep 13, 2017 4.213 4.286 4.180 4.257 581,029,056 +0.02(+0.45%)
Sep 12, 2017 4.223 4.172 4.238 411,501,056 +0.02(+0.36%)
Sep 11, 2017 4.136 4.234 4.131 4.223 567,300,416 +0.13(+3.24%)
Sep 08, 2017 4.151 4.166 4.066 4.090 499,103,616 -0.07(-1.73%)
Sep 07, 2017 4.160 4.195 4.122 4.162 353,009,056 +0.02(+0.46%)
Sep 06, 2017 4.179 4.193 4.108 4.143 397,662,432 -0.00(-0.06%)
Sep 05, 2017 4.207 4.213 4.087 4.146 695,709,824 -0.11(-2.67%)
Sep 01, 2017 4.247 4.295 4.238 4.259 445,651,776 +0.03(+0.60%)
Aug 31, 2017 4.160 4.238 4.153 4.234 612,732,288 +0.09(+2.27%)
Aug 30, 2017 4.135 4.151 4.105 4.140 384,387,104 +0.02(+0.60%)
Aug 29, 2017 4.063 4.137 4.055 4.115 323,862,688 -0.01(-0.16%)
Aug 28, 2017 4.112 4.125 4.056 4.122 389,219,136 +0.03(+0.71%)
Aug 25, 2017 4.162 4.087 4.093 357,377,536 -0.03(-0.84%)
Aug 24, 2017 4.175 4.180 4.101 4.128 469,643,072 -0.02(-0.37%)
Aug 23, 2017 4.028 4.154 4.019 4.143 579,383,872 +0.08(+2.00%)
Aug 22, 2017 4.010 4.068 3.991 4.062 450,208,352 +0.09(+2.14%)
Aug 21, 2017 4.060 4.072 3.933 3.977 623,738,496 -0.06(-1.46%)
Aug 18, 2017 4.090 4.107 3.989 4.035 601,514,816 +0.00(+0.02%)
Aug 17, 2017 4.118 4.135 4.032 4.035 524,855,584 -0.09(-2.23%)
Aug 16, 2017 4.188 4.211 4.094 4.127 596,270,144 -0.05(-1.10%)
Aug 15, 2017 4.213 4.240 4.139 4.172 764,516,736 -0.04(-0.84%)
Aug 14, 2017 3.990 4.211 3.978 4.208 1,278,896,896 +0.31(+7.98%)
Aug 11, 2017 3.926 3.973 3.821 3.897 1,497,967,744 -0.22(-5.33%)
Aug 10, 2017 4.302 4.314 4.106 4.116 1,321,677,952 -0.18(-4.28%)
Aug 09, 2017 4.209 4.303 4.190 4.301 529,952,608 +0.05(+1.06%)
Aug 08, 2017 4.345 4.362 4.216 4.255 754,004,736 -0.05(-1.19%)
Aug 07, 2017 4.208 4.307 4.198 4.307 717,054,336 +0.13(+3.07%)
Aug 04, 2017 4.183 4.250 4.160 4.178 589,398,400 +0.02(+0.44%)
Aug 03, 2017 4.107 4.164 4.090 4.160 442,573,184 +0.05(+1.27%)
Aug 02, 2017 4.142 4.146 4.030 4.108 478,343,808 -0.00(-0.06%)
Aug 01, 2017 4.051 4.112 4.023 4.110 431,253,440 +0.05(+1.22%)
Jul 31, 2017 4.121 4.158 4.013 4.061 559,695,232 -0.05(-1.14%)
Jul 28, 2017 4.005 4.132 3.980 4.108 513,614,624 +0.07(+1.64%)
Jul 27, 2017 4.205 4.216 3.937 4.041 782,765,184 -0.14(-3.30%)
Jul 26, 2017 4.190 4.246 4.144 4.179 640,400,768 +0.05(+1.15%)
Jul 25, 2017 4.146 4.132 495,975,776 -0.02(-0.48%)
Jul 24, 2017 4.208 4.217 4.141 4.152 652,304,320 -0.05(-1.16%)
Jul 21, 2017 4.165 4.230 4.150 4.200 648,665,152 +0.01(+0.36%)
Jul 20, 2017 4.186 4.099 4.185 699,494,720 +0.06(+1.45%)
Jul 19, 2017 4.156 4.183 4.114 4.125 687,073,024 -0.02(-0.52%)
Jul 18, 2017 4.042 4.162 4.030 4.147 776,704,512 +0.04(+1.04%)
Jul 17, 2017 4.156 4.185 4.042 4.104 930,800,512 -0.02(-0.42%)
Jul 14, 2017 4.030 4.123 4.023 4.122 942,434,816 +0.11(+2.69%)
Jul 13, 2017 4.073 4.155 3.967 4.014 1,369,446,016 -0.05(-1.16%)
Jul 12, 2017 3.955 4.073 3.912 4.061 1,143,926,656 +0.17(+4.25%)
Jul 11, 2017 3.844 3.903 3.802 3.895 757,977,024 +0.05(+1.42%)
Jul 10, 2017 3.742 3.848 3.715 3.841 958,287,808 +0.17(+4.73%)
Jul 07, 2017 3.643 3.686 3.619 3.667 655,310,400 +0.08(+2.29%)
Jul 06, 2017 3.545 3.633 3.492 3.585 746,342,912 +0.01(+0.30%)
Jul 05, 2017 3.546 3.604 3.526 3.574 820,393,984 +0.09(+2.67%)
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.