Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.543 2.706 2.523 2.633 121,031,472 +0.14(+5.51%)
Apr 29, 2009 2.546 2.557 2.465 2.495 93,708,048 -0.04(-1.54%)
Apr 28, 2009 2.495 2.587 2.472 2.534 69,155,272 +0.01(+0.27%)
Apr 27, 2009 2.587 2.660 2.511 2.527 85,793,544 -0.09(-3.59%)
Apr 24, 2009 2.587 2.640 2.525 2.621 82,796,040 +0.06(+2.33%)
Apr 23, 2009 2.628 2.651 2.481 2.562 82,195,336 -0.04(-1.59%)
Apr 22, 2009 2.504 2.708 2.463 2.603 99,897,168 +0.08(+2.99%)
Apr 21, 2009 2.500 2.633 2.463 2.527 101,617,600 -0.01(-0.27%)
Apr 20, 2009 2.594 2.617 2.520 2.534 64,387,644 -0.16(-6.04%)
Apr 17, 2009 2.679 2.722 2.614 2.697 75,847,752 +0.02(+0.68%)
Apr 16, 2009 2.660 2.711 2.559 2.679 113,236,560 +0.07(+2.55%)
Apr 15, 2009 2.594 2.624 2.502 2.612 113,955,536 -0.08(-2.82%)
Apr 14, 2009 2.635 2.752 2.624 2.688 77,610,752 +0.02(+0.60%)
Apr 13, 2009 2.727 2.729 2.612 2.672 83,679,000 -0.09(-3.24%)
Apr 09, 2009 2.683 2.770 2.663 2.761 98,590,616 +0.14(+5.52%)
Apr 08, 2009 2.541 2.624 2.520 2.617 79,757,504 +0.10(+4.11%)
Apr 07, 2009 2.553 2.580 2.497 2.514 66,256,744 -0.09(-3.44%)
Apr 06, 2009 2.553 2.626 2.518 2.603 96,722,912 +0.01(+0.27%)
Apr 03, 2009 2.429 2.602 2.387 2.596 109,361,432 +0.17(+6.99%)
Apr 02, 2009 2.406 2.470 2.371 2.426 109,324,224 +0.11(+4.65%)
Apr 01, 2009 2.234 2.339 2.149 2.319 96,792,432 +0.06(+2.54%)
Mar 31, 2009 2.280 2.316 2.245 2.261 87,782,816 +0.02(+0.71%)
Mar 30, 2009 2.307 2.337 2.213 2.245 85,033,408 -0.18(-7.29%)
Mar 26, 2009 2.316 2.426 2.291 2.422 145,382,992 +0.14(+6.24%)
Mar 25, 2009 2.312 2.385 2.191 2.280 135,592,384 +0.04(+1.64%)
Mar 24, 2009 2.286 2.307 2.232 2.243 121,531,704 -0.10(-4.30%)
Mar 23, 2009 2.254 2.348 2.204 2.344 88,957,608 +0.16(+7.24%)
Mar 20, 2009 2.346 2.348 2.126 2.186 119,222,312 -0.13(-5.46%)
Mar 19, 2009 2.355 2.355 2.296 2.312 89,668,424 -0.03(-1.18%)
Mar 18, 2009 2.234 2.406 2.231 2.339 148,206,000 +0.07(+3.13%)
Mar 17, 2009 2.167 2.273 2.140 2.268 109,598,736 +0.11(+4.99%)
Mar 16, 2009 2.270 2.273 2.142 2.160 76,239,104 -0.09(-3.88%)
Mar 13, 2009 2.227 2.280 2.190 2.247 130,288,408 -0.01(-0.51%)
Mar 12, 2009 2.126 2.282 2.098 2.259 174,918,064 +0.13(+5.91%)
Mar 11, 2009 2.075 2.718 2.041 2.133 94,295,520 +0.06(+2.76%)
Mar 10, 2009 1.972 2.112 1.954 2.075 136,786,080 +0.17(+9.04%)
Mar 09, 2009 1.910 2.055 1.899 1.903 74,428,680 -0.02(-1.07%)
Mar 06, 2009 1.894 1.993 1.869 1.924 106,263,232 +0.03(+1.57%)
Mar 05, 2009 1.913 1.991 1.885 1.894 104,066,792 -0.05(-2.36%)
Mar 04, 2009 1.855 1.995 1.839 1.940 120,855,952 +0.20(+11.61%)
Mar 02, 2009 1.853 1.892 1.731 1.738 76,314,016 -0.16(-8.45%)
Feb 27, 2009 1.846 1.942 1.832 1.899 82,353,176 +0.00(+0.24%)
Feb 26, 2009 1.899 1.959 1.871 1.894 121,824,728 +0.06(+3.25%)
Feb 25, 2009 1.809 1.890 1.748 1.835 76,564,232 +0.02(+1.14%)
Feb 24, 2009 1.674 1.816 1.672 1.814 71,894,528 +0.15(+8.95%)
Feb 23, 2009 1.775 1.784 1.654 1.665 74,077,672 -0.08(-4.60%)
Feb 20, 2009 1.679 1.773 1.663 1.745 83,943,864 +0.04(+2.56%)
Feb 19, 2009 1.881 1.897 1.702 1.702 81,102,304 -0.14(-7.71%)
Feb 18, 2009 1.796 1.903 1.793 1.844 70,448,104 +0.05(+2.68%)
Feb 17, 2009 1.835 1.878 1.789 1.796 85,003,440 -0.11(-5.78%)
Feb 13, 2009 1.865 1.929 1.851 1.906 83,317,816 -0.00(-0.12%)
Feb 12, 2009 1.844 1.920 1.803 1.908 111,628,624 +0.04(+2.09%)
Feb 11, 2009 1.967 2.039 1.803 1.869 216,211,088 -0.27(-12.55%)
Feb 10, 2009 2.231 2.261 2.096 2.137 122,945,736 -0.10(-4.31%)
Feb 09, 2009 2.254 2.286 2.172 2.234 78,065,168 -0.03(-1.32%)
Feb 06, 2009 2.153 2.277 2.117 2.264 126,245,456 +0.12(+5.45%)
Feb 05, 2009 1.947 2.170 1.926 2.147 100,201,264 +0.15(+7.34%)
Feb 04, 2009 1.949 2.098 1.949 2.000 84,944,224 +0.06(+2.83%)
Feb 03, 2009 1.926 1.961 1.874 1.945 43,271,164 +0.02(+1.19%)
Feb 02, 2009 1.796 1.942 1.787 1.922 63,006,808 +0.10(+5.41%)
Jan 30, 2009 1.885 1.936 1.800 1.823 55,241,716 -0.08(-3.99%)
Jan 29, 2009 1.949 1.972 1.890 1.899 45,034,792 -0.12(-5.80%)
Jan 28, 2009 2.004 2.048 1.940 2.016 78,896,440 +0.08(+4.15%)
Jan 27, 2009 1.858 1.949 1.851 1.936 79,065,192 +0.11(+5.90%)
Jan 26, 2009 1.776 1.881 1.748 1.828 63,416,304 +0.06(+3.37%)
Jan 23, 2009 1.654 1.821 1.651 1.768 69,070,376 +0.07(+3.91%)
Jan 22, 2009 1.679 1.748 1.640 1.702 59,700,040 -0.03(-1.85%)
Jan 21, 2009 1.686 1.745 1.624 1.734 70,689,880 +0.08(+4.85%)
Jan 20, 2009 1.828 1.835 1.640 1.654 76,937,976 -0.18(-9.76%)
Jan 16, 2009 1.784 1.848 1.727 1.832 90,622,608 +0.10(+5.55%)
Jan 15, 2009 1.686 1.764 1.651 1.736 108,814,496 +0.06(+3.56%)
Jan 14, 2009 1.692 1.713 1.651 1.676 106,275,024 -0.08(-4.44%)
Jan 13, 2009 1.686 1.821 1.654 1.754 198,876,656 +0.01(+0.53%)
Jan 12, 2009 1.819 1.828 1.720 1.745 70,365,048 -0.07(-4.03%)
Jan 09, 2009 1.926 1.926 1.814 1.819 83,000,256 -0.11(-5.60%)
Jan 08, 2009 1.952 1.952 1.807 1.926 110,590,384 -0.05(-2.55%)
Jan 07, 2009 2.055 2.055 1.905 1.977 94,849,256 -0.13(-6.02%)
Jan 06, 2009 2.094 2.163 2.048 2.103 71,718,008 +0.07(+3.40%)
Jan 05, 2009 1.975 2.080 1.961 2.034 76,932,432 +0.04(+1.84%)
Jan 02, 2009 1.851 2.011 1.844 1.998 54,205,200 +0.15(+7.93%)
Dec 31, 2008 1.816 1.897 1.784 1.851 48,141,160 +0.01(+0.62%)
Dec 30, 2008 1.800 1.867 1.759 1.839 44,678,620 +0.06(+3.48%)
Dec 29, 2008 1.745 1.778 1.633 1.777 50,163,004 +0.06(+3.20%)
Dec 26, 2008 1.770 1.793 1.674 1.722 24,652,974 -0.05(-2.72%)
Dec 24, 2008 1.777 1.821 1.734 1.770 15,999,930 -0.04(-2.40%)
Dec 23, 2008 1.851 1.890 1.787 1.814 41,157,376 -0.03(-1.37%)
Dec 22, 2008 1.984 1.988 1.768 1.839 56,953,600 -0.11(-5.87%)
Dec 19, 2008 1.965 2.041 1.947 1.954 67,619,088 +0.01(+0.71%)
Dec 18, 2008 2.124 2.131 1.915 1.940 60,038,980 -0.20(-9.23%)
Dec 17, 2008 2.000 2.167 1.972 2.137 73,510,616 +0.10(+4.96%)
Dec 16, 2008 1.926 2.041 1.908 2.037 56,897,168 +0.13(+6.73%)
Dec 15, 2008 1.984 1.995 1.846 1.908 51,997,480 -0.06(-3.26%)
Dec 12, 2008 1.823 1.984 1.787 1.972 74,048,312 +0.09(+5.01%)
Dec 11, 2008 1.949 2.018 1.855 1.878 63,519,956 -0.08(-4.21%)
Dec 10, 2008 1.826 2.007 1.796 1.961 104,772,248 +0.17(+9.48%)
Dec 09, 2008 1.612 1.855 1.594 1.791 90,451,992 +0.16(+9.69%)
Dec 08, 2008 1.720 1.754 1.594 1.633 77,176,712 -0.06(-3.26%)
Dec 05, 2008 1.573 1.695 1.546 1.688 47,801,408 +0.06(+3.95%)
Dec 04, 2008 1.704 1.789 1.585 1.624 50,830,452 -0.11(-6.60%)
Dec 03, 2008 1.654 1.741 1.576 1.738 63,730,884 +0.08(+5.13%)
Dec 02, 2008 1.596 1.673 1.576 1.654 52,323,600 +0.09(+5.56%)
Dec 01, 2008 1.644 1.660 1.565 1.566 59,640,776 -0.15(-8.57%)
Nov 28, 2008 1.718 1.743 1.690 1.713 19,173,704 -0.03(-1.84%)
Nov 26, 2008 1.576 1.750 1.566 1.745 65,492,244 +0.14(+8.87%)
Nov 25, 2008 1.628 1.632 1.557 1.603 57,585,204 +0.04(+2.79%)
Nov 24, 2008 1.553 1.578 1.468 1.559 65,439,616 +0.10(+6.58%)
Nov 21, 2008 1.397 1.463 1.319 1.463 65,336,600 +0.11(+8.14%)
Nov 20, 2008 1.417 1.488 1.337 1.353 92,335,304 -0.08(-5.30%)
Nov 19, 2008 1.543 1.582 1.422 1.429 54,528,952 -0.13(-8.25%)
Nov 18, 2008 1.642 1.651 1.504 1.557 61,557,456 -0.05(-3.28%)
Nov 17, 2008 1.628 1.672 1.594 1.610 42,320,008 -0.03(-2.09%)
Nov 14, 2008 1.748 1.757 1.637 1.644 80,791,216 -0.18(-9.70%)
Nov 13, 2008 1.605 1.823 1.573 1.821 86,905,768 +0.14(+8.17%)
Nov 12, 2008 1.734 1.775 1.663 1.683 70,326,280 -0.11(-5.90%)
Nov 11, 2008 1.844 1.858 1.769 1.789 62,842,484 -0.08(-4.41%)
Nov 10, 2008 2.075 2.087 1.828 1.871 62,832,836 -0.13(-6.42%)
Nov 07, 2008 1.991 2.080 1.858 2.000 123,421,328 +0.25(+14.44%)
Nov 06, 2008 1.837 1.906 1.743 1.748 87,056,520 -0.20(-10.46%)
Nov 05, 2008 1.984 2.041 1.952 1.952 85,868,184 -0.11(-5.23%)
Nov 04, 2008 2.002 2.059 1.949 2.059 67,538,416 +0.12(+6.40%)
Nov 03, 2008 2.018 2.089 1.903 1.936 78,918,416 -0.07(-3.65%)
Oct 31, 2008 1.917 2.048 1.913 2.009 66,371,076 +0.03(+1.51%)
Oct 30, 2008 2.007 2.018 1.858 1.979 71,652,552 +0.08(+4.23%)
Oct 29, 2008 1.828 2.018 1.819 1.899 106,538,152 +0.06(+3.24%)
Oct 28, 2008 1.683 1.842 1.654 1.839 92,650,424 +0.24(+15.07%)
Oct 27, 2008 1.507 1.692 1.459 1.598 76,190,984 +0.08(+5.45%)
Oct 24, 2008 1.376 1.594 1.369 1.516 87,028,880 +0.02(+1.07%)
Oct 23, 2008 1.585 1.624 1.436 1.500 90,717,280 -0.09(-5.63%)
Oct 22, 2008 1.628 1.697 1.546 1.589 65,524,792 -0.06(-3.75%)
Oct 21, 2008 1.754 1.773 1.642 1.651 71,797,864 -0.14(-7.69%)
Oct 20, 2008 1.814 1.828 1.745 1.789 64,939,888 +0.03(+1.96%)
Oct 17, 2008 1.715 1.855 1.683 1.754 91,507,632 -0.01(-0.65%)
Oct 16, 2008 1.658 1.775 1.582 1.766 111,079,760 +0.16(+9.69%)
Oct 15, 2008 1.793 1.803 1.610 1.610 93,101,616 -0.19(-10.80%)
Oct 14, 2008 1.915 1.926 1.754 1.805 131,800,216 -0.04(-2.24%)
Oct 13, 2008 1.695 1.848 1.674 1.846 99,909,392 +0.28(+18.21%)
Oct 10, 2008 1.449 1.681 1.440 1.562 130,865,392 -0.03(-1.59%)
Oct 09, 2008 1.757 1.782 1.569 1.587 99,142,256 -0.11(-6.36%)
Oct 08, 2008 1.601 1.793 1.585 1.695 132,932,872 +0.03(+2.07%)
Oct 07, 2008 1.865 1.869 1.647 1.660 115,548,976 -0.14(-7.77%)
Oct 06, 2008 1.972 1.977 1.676 1.800 182,850,240 -0.27(-13.07%)
Oct 03, 2008 2.174 2.236 2.057 2.071 102,606,816 -0.07(-3.22%)
Oct 02, 2008 2.403 2.403 2.128 2.140 85,867,856 -0.25(-10.37%)
Oct 01, 2008 2.420 2.463 2.344 2.387 60,741,060 -0.07(-2.80%)
Sep 30, 2008 2.353 2.479 2.328 2.456 71,853,376 +0.14(+6.04%)
Sep 29, 2008 2.610 2.642 2.293 2.316 106,310,992 -0.36(-13.60%)
Sep 26, 2008 2.566 2.699 2.518 2.681 70,513,744 +0.05(+1.92%)
Sep 25, 2008 2.580 2.692 2.536 2.630 64,128,688 +0.05(+1.96%)
Sep 24, 2008 2.456 2.630 2.442 2.580 94,406,696 +0.09(+3.69%)
Sep 23, 2008 2.541 2.635 2.479 2.488 89,548,472 -0.07(-2.86%)
Sep 22, 2008 2.596 2.672 2.548 2.562 76,314,960 -0.06(-2.10%)
Sep 19, 2008 2.617 2.637 2.499 2.617 121,867,056 +0.12(+4.77%)
Sep 18, 2008 2.321 2.619 2.316 2.497 173,775,472 +0.20(+8.90%)
Sep 17, 2008 2.149 2.344 2.128 2.293 151,549,120 +0.09(+4.28%)
Sep 16, 2008 2.057 2.215 2.018 2.199 135,257,808 +0.07(+3.12%)
Sep 15, 2008 2.254 2.289 2.105 2.133 94,176,848 -0.20(-8.73%)
Sep 12, 2008 2.342 2.358 2.204 2.337 131,823,984 -0.03(-1.07%)
Sep 11, 2008 2.339 2.413 2.284 2.362 116,311,096 -0.12(-4.81%)
Sep 10, 2008 2.509 2.559 2.465 2.481 70,233,304 +0.00(+0.09%)
Sep 09, 2008 2.557 2.713 2.470 2.479 119,725,312 -0.09(-3.40%)
Sep 08, 2008 2.702 2.702 2.523 2.566 143,325,728 -0.11(-4.11%)
Sep 05, 2008 2.614 2.683 2.612 2.676 86,257,360 +0.04(+1.48%)
Sep 04, 2008 2.644 2.672 2.621 2.637 78,061,776 -0.04(-1.37%)
Sep 03, 2008 2.786 2.798 2.649 2.674 77,926,464 -0.15(-5.36%)
Sep 02, 2008 2.947 2.972 2.786 2.825 75,650,456 -0.07(-2.53%)
Aug 29, 2008 2.972 2.981 2.890 2.899 56,250,592 -0.11(-3.81%)
Aug 28, 2008 3.030 3.062 2.984 3.013 39,761,088 -0.01(-0.38%)
Aug 27, 2008 2.933 3.062 2.906 3.025 48,984,996 +0.02(+0.76%)
Aug 26, 2008 3.091 3.094 2.970 3.002 66,839,540 -0.07(-2.39%)
Aug 25, 2008 3.103 3.176 3.066 3.075 51,408,040 -0.05(-1.47%)
Aug 22, 2008 3.146 3.183 3.055 3.121 50,077,720 -0.00(-0.07%)
Aug 21, 2008 3.172 3.197 3.059 3.124 111,360,280 -0.11(-3.27%)
Aug 20, 2008 3.124 3.238 3.101 3.229 124,516,184 +0.15(+4.92%)
Aug 19, 2008 2.970 3.096 2.970 3.078 110,544,280 +0.05(+1.51%)
Aug 18, 2008 2.993 3.059 2.961 3.032 97,454,584 +0.06(+2.01%)
Aug 15, 2008 3.034 3.069 2.952 2.972 84,792,608 -0.01(-0.31%)
Aug 14, 2008 2.791 3.094 2.791 2.981 178,247,392 +0.17(+6.04%)
Aug 13, 2008 2.741 2.853 2.674 2.812 228,399,072 +0.27(+10.75%)
Aug 12, 2008 2.596 2.603 2.502 2.539 153,569,568 -0.04(-1.42%)
Aug 11, 2008 2.541 2.637 2.532 2.575 130,290,832 +0.05(+2.09%)
Aug 08, 2008 2.614 2.637 2.514 2.523 93,048,136 -0.07(-2.74%)
Aug 07, 2008 2.612 2.729 2.564 2.594 89,303,952 -0.04(-1.57%)
Aug 06, 2008 2.573 2.658 2.491 2.635 88,814,008 +0.07(+2.68%)
Aug 05, 2008 2.472 2.566 2.445 2.566 74,763,032 +0.14(+5.77%)
Aug 04, 2008 2.486 2.500 2.420 2.426 56,905,160 -0.06(-2.40%)
Aug 01, 2008 2.555 2.564 2.454 2.486 96,047,688 -0.14(-5.24%)
Jul 31, 2008 2.626 2.681 2.596 2.624 53,112,912 -0.01(-0.35%)
Jul 30, 2008 2.725 2.729 2.573 2.633 64,146,496 -0.04(-1.46%)
Jul 29, 2008 2.649 2.738 2.619 2.672 83,347,008 +0.03(+1.04%)
Jul 28, 2008 2.617 2.731 2.605 2.644 80,043,928 -0.01(-0.26%)
Jul 25, 2008 2.555 2.660 2.502 2.651 113,327,088 +0.12(+4.80%)
Jul 24, 2008 2.660 2.686 2.523 2.530 76,920,680 -0.16(-5.89%)
Jul 23, 2008 2.628 2.715 2.617 2.688 64,847,632 +0.08(+2.99%)
Jul 22, 2008 2.642 2.653 2.559 2.610 60,597,020 -0.06(-2.15%)
Jul 21, 2008 2.692 2.731 2.644 2.667 62,307,516 +0.02(+0.61%)
Jul 18, 2008 2.587 2.667 2.514 2.651 98,078,392 +0.05(+1.76%)
Jul 17, 2008 2.637 2.637 2.504 2.605 93,972,904 +0.01(+0.35%)
Jul 16, 2008 2.591 2.665 2.520 2.596 112,759,232 +0.01(+0.53%)
Jul 15, 2008 2.532 2.635 2.454 2.582 122,361,072 +0.03(+1.08%)
Jul 14, 2008 2.697 2.718 2.536 2.555 96,181,136 -0.12(-4.54%)
Jul 11, 2008 2.649 2.743 2.596 2.676 88,054,144 -0.03(-1.02%)
Jul 10, 2008 2.725 2.757 2.653 2.704 115,059,024 -0.01(-0.25%)
Jul 09, 2008 2.766 2.807 2.710 2.711 154,035,168 -0.05(-1.75%)
Jul 08, 2008 2.793 2.862 2.706 2.759 196,806,032 -0.02(-0.58%)
Jul 07, 2008 2.908 2.926 2.697 2.775 239,658,144 -0.09(-3.12%)
Jul 04, 2008 2.977 3.011 2.844 2.864 325,747,008 +0.00(+0.00%)
Jul 03, 2008 2.977 3.011 2.844 2.864 325,747,008 -1.27(-30.73%)
Jul 02, 2008 4.279 4.307 4.128 4.135 83,196,248 -0.17(-3.84%)
Jul 01, 2008 4.243 4.305 4.165 4.300 96,091,872 +0.01(+0.16%)
Jun 30, 2008 4.371 4.410 4.263 4.293 71,291,184 -0.13(-2.90%)
Jun 27, 2008 4.392 4.447 4.291 4.422 64,152,148 +0.05(+1.10%)
Jun 26, 2008 4.472 4.506 4.372 4.373 92,202,976 -0.24(-5.12%)
Jun 25, 2008 4.656 4.690 4.536 4.610 98,231,144 +0.03(+0.55%)
Jun 24, 2008 4.412 4.690 4.412 4.584 117,613,888 +0.15(+3.31%)
Jun 23, 2008 4.566 4.571 4.399 4.438 84,658,784 -0.09(-2.07%)
Jun 20, 2008 4.454 4.582 4.451 4.532 80,777,272 -0.02(-0.50%)
Jun 19, 2008 4.591 4.656 4.445 4.555 86,005,240 -0.01(-0.25%)
Jun 18, 2008 4.656 4.816 4.490 4.566 116,142,464 -0.14(-2.93%)
Jun 17, 2008 4.889 4.892 4.692 4.704 74,989,344 -0.12(-2.43%)
Jun 16, 2008 4.834 4.880 4.782 4.821 68,738,552 -0.07(-1.36%)
Jun 13, 2008 4.910 4.967 4.743 4.887 76,933,824 -0.02(-0.33%)
Jun 12, 2008 4.983 5.080 4.862 4.903 90,035,896 +0.03(+0.61%)
Jun 11, 2008 5.112 5.236 4.867 4.873 108,927,288 -0.24(-4.67%)
Jun 10, 2008 5.190 5.293 5.077 5.112 133,565,456 -0.32(-5.91%)
Jun 09, 2008 5.486 5.561 5.323 5.433 69,539,424 -0.08(-1.54%)
Jun 06, 2008 5.630 5.637 5.486 5.518 85,568,728 -0.18(-3.18%)
Jun 05, 2008 5.752 5.814 5.635 5.699 90,262,472 +0.14(+2.52%)
Jun 04, 2008 5.373 5.571 5.344 5.559 90,675,328 +0.06(+1.17%)
Jun 03, 2008 5.706 5.715 5.428 5.495 91,671,024 -0.19(-3.39%)
Jun 02, 2008 5.665 5.731 5.603 5.688 80,085,200 +0.02(+0.40%)
May 30, 2008 5.548 5.683 5.532 5.665 90,505,080 +0.27(+5.02%)
May 29, 2008 5.410 5.419 5.295 5.394 75,334,232 -0.01(-0.25%)
May 28, 2008 5.504 5.518 5.346 5.408 81,957,912 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,790,480 +0.06(+1.08%)
May 26, 2008 5.415 5.458 5.222 5.300 87,500,320 +0.00(+0.00%)
May 23, 2008 5.415 5.458 5.222 5.300 87,499,448 -0.12(-2.28%)
May 22, 2008 5.371 5.467 5.286 5.424 75,555,576 +0.13(+2.43%)
May 21, 2008 5.353 5.559 5.284 5.295 116,276,784 -0.04(-0.82%)
May 20, 2008 5.332 5.394 5.277 5.339 84,083,864 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.481 126,294,552 -0.12(-2.09%)
May 16, 2008 5.545 5.610 5.419 5.598 118,993,480 +0.14(+2.65%)
May 15, 2008 5.050 5.477 5.027 5.454 126,958,064 +0.39(+7.75%)
May 14, 2008 4.979 5.192 4.917 5.061 81,872,768 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.917 92,417,000 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.970 5.020 109,735,552 -0.15(-2.84%)
May 09, 2008 5.048 5.373 5.039 5.167 221,208,208 +0.13(+2.64%)
May 08, 2008 5.087 5.103 4.818 5.034 147,431,296 -0.01(-0.27%)
May 07, 2008 5.181 5.250 5.004 5.048 78,007,736 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.167 79,433,904 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.025 5.036 102,840,080 -0.13(-2.49%)
May 02, 2008 5.066 5.165 4.989 5.165 123,297,360 +0.23(+4.74%)
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.