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 (%)
Nov 30, 2010 0.3377 0.3412 0.3332 0.3394 722,642,688 -0.00(-1.03%)
Nov 29, 2010 0.3377 0.3442 0.3362 0.3429 469,300,704 +0.00(+1.10%)
Nov 26, 2010 0.3432 0.3452 0.3392 0.3392 143,458,064 -0.00(-1.23%)
Nov 24, 2010 0.3387 0.3434 0.3434 0.3434 398,813,376 +0.01(+2.46%)
Nov 23, 2010 0.3392 0.3427 0.3327 0.3352 458,917,632 -0.01(-2.33%)
Nov 22, 2010 0.3407 0.3452 0.3377 0.3432 461,872,864 +0.00(+0.06%)
Nov 19, 2010 0.3315 0.3442 0.3310 0.3430 718,307,200 +0.01(+3.24%)
Nov 18, 2010 0.3265 0.3355 0.3265 0.3322 995,431,936 +0.01(+3.10%)
Nov 17, 2010 0.3167 0.3260 0.3138 0.3222 553,069,952 +0.01(+1.63%)
Nov 16, 2010 0.3212 0.3257 0.3165 0.3171 741,106,432 -0.01(-2.96%)
Nov 15, 2010 0.3322 0.3370 0.3260 0.3267 735,285,376 -0.00(-1.20%)
Nov 12, 2010 0.3265 0.3412 0.3250 0.3307 2,147,636,480 +0.02(+5.15%)
Nov 11, 2010 0.3103 0.3197 0.3060 0.3145 1,084,603,904 -0.00(-1.01%)
Nov 10, 2010 0.3162 0.3177 0.3118 0.3177 522,250,912 +0.00(+1.19%)
Nov 09, 2010 0.3158 0.3182 0.3123 0.3140 635,803,264 -0.00(-0.53%)
Nov 08, 2010 0.3143 0.3185 0.3118 0.3157 606,587,328 +0.00(+0.42%)
Nov 05, 2010 0.3115 0.3172 0.3100 0.3144 736,942,656 +0.01(+1.65%)
Nov 04, 2010 0.3118 0.3150 0.3088 0.3093 701,018,368 +0.00(+0.16%)
Nov 03, 2010 0.3085 0.3108 0.3005 0.3088 673,340,032 +0.00(+0.77%)
Nov 02, 2010 0.3015 0.3115 0.2998 0.3064 582,412,800 +0.01(+2.03%)
Nov 01, 2010 0.3018 0.3065 0.2978 0.3003 475,040,896 +0.00(+0.16%)
Oct 29, 2010 0.3000 0.3030 0.2968 0.2998 556,221,632 -0.00(-0.24%)
Oct 28, 2010 0.3043 0.3053 0.2978 0.3005 706,151,040 +0.00(+0.08%)
Oct 27, 2010 0.2933 0.3013 0.2926 0.3003 498,011,648 +0.00(+1.09%)
Oct 25, 2010 0.2965 0.2992 0.2938 0.2970 674,723,840 +0.00(+0.93%)
Oct 22, 2010 0.2783 0.2965 0.2753 0.2943 1,325,923,072 +0.02(+6.40%)
Oct 21, 2010 0.2818 0.2823 0.2724 0.2766 1,015,164,928 -0.00(-1.77%)
Oct 20, 2010 0.2818 0.2893 0.2768 0.2816 765,362,624 +0.00(+0.02%)
Oct 19, 2010 0.2771 0.2836 0.2748 0.2815 867,702,144 -0.00(-0.64%)
Oct 18, 2010 0.2818 0.2846 0.2768 0.2833 449,218,048 +0.00(+0.62%)
Oct 15, 2010 0.2828 0.2861 0.2783 0.2816 641,520,960 +0.00(+1.16%)
Oct 14, 2010 0.2831 0.2836 0.2771 0.2783 599,736,448 -0.00(-1.59%)
Oct 13, 2010 0.2793 0.2868 0.2763 0.2828 971,026,240 +0.01(+2.95%)
Oct 12, 2010 0.2674 0.2761 0.2651 0.2747 606,155,840 +0.01(+1.90%)
Oct 11, 2010 0.2721 0.2743 0.2684 0.2696 443,729,376 -0.00(-0.46%)
Oct 08, 2010 0.2659 0.2731 0.2621 0.2709 708,839,936 +0.00(+1.50%)
Oct 07, 2010 0.2701 0.2704 0.2589 0.2669 763,290,560 -0.00(-0.74%)
Oct 06, 2010 0.2823 0.2836 0.2661 0.2689 1,060,119,104 -0.01(-4.77%)
Oct 05, 2010 0.2863 0.2868 0.2816 0.2823 755,373,056 +0.00(+0.71%)
Oct 04, 2010 0.2803 0.2851 0.2746 0.2803 751,274,560 -0.00(-0.97%)
Oct 01, 2010 0.2955 0.2960 0.2808 0.2831 1,001,751,936 -0.01(-2.84%)
Sep 30, 2010 0.3000 0.3035 0.2888 0.2914 789,496,896 -0.00(-1.67%)
Sep 29, 2010 0.2958 0.3050 0.2931 0.2963 977,214,848 -0.00(-0.76%)
Sep 28, 2010 0.2995 0.3028 0.2933 0.2986 724,905,600 -0.00(-0.20%)
Sep 27, 2010 0.3080 0.3083 0.2953 0.2992 1,001,848,960 -0.01(-2.16%)
Sep 24, 2010 0.2963 0.3068 0.2941 0.3058 1,089,550,720 +0.02(+5.51%)
Sep 23, 2010 0.2873 0.2988 0.2848 0.2898 1,243,664,896 +0.01(+2.02%)
Sep 22, 2010 0.2806 0.2866 0.2788 0.2841 1,002,335,488 +0.00(+0.89%)
Sep 21, 2010 0.2656 0.2861 0.2656 0.2816 1,783,840,128 +0.01(+5.42%)
Sep 20, 2010 0.2631 0.2681 0.2606 0.2671 444,255,264 +0.00(+1.52%)
Sep 17, 2010 0.2661 0.2664 0.2624 0.2631 417,880,128 -0.00(-0.09%)
Sep 15, 2010 0.2604 0.2636 0.2569 0.2634 556,886,080 +0.00(+0.19%)
Sep 14, 2010 0.2631 0.2664 0.2606 0.2629 699,576,576 -0.00(-0.94%)
Sep 13, 2010 0.2556 0.2686 0.2555 0.2654 1,018,198,848 +0.01(+5.66%)
Sep 10, 2010 0.2556 0.2564 0.2489 0.2512 610,733,440 -0.00(-1.08%)
Sep 09, 2010 0.2606 0.2609 0.2507 0.2539 696,444,800 -0.00(-1.36%)
Sep 08, 2010 0.2497 0.2591 0.2469 0.2574 1,226,282,368 +0.01(+3.30%)
Sep 07, 2010 0.2462 0.2549 0.2457 0.2492 901,655,360 +0.00(+0.92%)
Sep 03, 2010 0.2444 0.2477 0.2414 0.2469 567,961,408 +0.01(+3.44%)
Sep 02, 2010 0.2352 0.2394 0.2329 0.2387 597,703,488 +0.00(+1.80%)
Sep 01, 2010 0.2362 0.2392 0.2331 0.2345 853,457,920 +0.00(+0.82%)
Aug 31, 2010 0.2369 0.2444 0.2319 0.2326 933,675,904 -0.01(-3.27%)
Aug 30, 2010 0.2494 0.2514 0.2404 0.2404 604,242,112 -0.01(-4.74%)
Aug 27, 2010 0.2459 0.2544 0.2397 0.2524 1,063,199,872 +0.01(+3.27%)
Aug 26, 2010 0.2507 0.2534 0.2444 0.2444 659,152,000 -0.00(-1.21%)
Aug 25, 2010 0.2397 0.2494 0.2384 0.2474 759,325,312 +0.00(+2.06%)
Aug 24, 2010 0.2369 0.2449 0.2364 0.2424 641,880,768 -0.00(-1.02%)
Aug 23, 2010 0.2494 0.2556 0.2442 0.2449 748,216,128 -0.00(-1.50%)
Aug 20, 2010 0.2447 0.2546 0.2444 0.2487 1,308,408,192 +0.00(+0.91%)
Aug 19, 2010 0.2349 0.2472 0.2337 0.2464 1,617,991,808 +0.01(+6.01%)
Aug 18, 2010 0.2305 0.2344 0.2290 0.2324 347,844,800 +0.00(+0.54%)
Aug 17, 2010 0.2305 0.2354 0.2282 0.2312 482,364,512 +0.00(+1.31%)
Aug 16, 2010 0.2310 0.2357 0.2252 0.2282 815,971,328 -0.01(-2.56%)
Aug 13, 2010 0.2307 0.2374 0.2302 0.2342 1,802,011,648 +0.01(+4.79%)
Aug 12, 2010 0.2175 0.2285 0.2157 0.2235 1,326,269,056 +0.00(+0.88%)
Aug 11, 2010 0.2257 0.2257 0.2207 0.2215 797,279,616 -0.01(-3.90%)
Aug 10, 2010 0.2364 0.2369 0.2295 0.2305 773,973,888 -0.01(-4.12%)
Aug 09, 2010 0.2407 0.2409 0.2346 0.2404 467,559,616 +0.00(+0.94%)
Aug 06, 2010 0.2344 0.2407 0.2324 0.2382 741,919,232 +0.00(+1.17%)
Aug 05, 2010 0.2332 0.2359 0.2290 0.2354 802,482,432 +0.00(+1.29%)
Aug 04, 2010 0.2250 0.2332 0.2240 0.2324 857,521,024 +0.01(+4.25%)
Aug 03, 2010 0.2272 0.2275 0.2212 0.2230 957,270,208 -0.01(-2.61%)
Aug 02, 2010 0.2332 0.2342 0.2280 0.2290 918,235,776 -0.00(-0.11%)
Jul 30, 2010 0.2260 0.2332 0.2225 0.2292 987,012,160 +0.00(+0.66%)
Jul 29, 2010 0.2344 0.2394 0.2262 0.2277 2,668,736,256 -0.02(-9.87%)
Jul 28, 2010 0.2566 0.2611 0.2519 0.2527 1,316,498,816 -0.01(-3.15%)
Jul 27, 2010 0.2639 0.2644 0.2576 0.2609 684,052,032 -0.00(-0.85%)
Jul 26, 2010 0.2576 0.2641 0.2536 0.2631 683,970,880 +0.00(+1.83%)
Jul 23, 2010 0.2626 0.2629 0.2559 0.2584 819,540,544 -0.00(-1.71%)
Jul 22, 2010 0.2614 0.2656 0.2599 0.2629 463,267,392 +0.00(+1.64%)
Jul 21, 2010 0.2699 0.2701 0.2561 0.2586 626,193,472 -0.01(-3.26%)
Jul 20, 2010 0.2541 0.2689 0.2519 0.2674 1,163,143,040 +0.01(+2.49%)
Jul 19, 2010 0.2541 0.2619 0.2524 0.2609 799,801,536 +0.01(+4.08%)
Jul 16, 2010 0.2674 0.2681 0.2497 0.2507 1,291,659,648 -0.02(-6.25%)
Jul 15, 2010 0.2753 0.2756 0.2641 0.2674 954,794,560 -0.01(-2.81%)
Jul 14, 2010 0.2843 0.2863 0.2711 0.2751 1,358,385,024 +0.00(+1.01%)
Jul 13, 2010 0.2671 0.2741 0.2656 0.2724 715,176,384 +0.01(+3.61%)
Jul 12, 2010 0.2581 0.2661 0.2579 0.2629 566,557,760 +0.00(+1.84%)
Jul 09, 2010 0.2584 0.2599 0.2549 0.2581 573,004,864 +0.00(+0.39%)
Jul 08, 2010 0.2669 0.2671 0.2539 0.2571 785,125,504 -0.01(-3.01%)
Jul 07, 2010 0.2539 0.2666 0.2534 0.2651 609,841,728 +0.01(+4.83%)
Jul 06, 2010 0.2546 0.2629 0.2507 0.2529 713,699,904 -0.00(-1.07%)
Jul 02, 2010 0.2599 0.2604 0.2469 0.2556 738,883,968 -0.00(-1.25%)
Jul 01, 2010 0.2554 0.2606 0.2477 0.2589 738,753,536 +0.00(+1.67%)
Jun 30, 2010 0.2619 0.2646 0.2546 0.2546 624,540,160 -0.01(-2.58%)
Jun 29, 2010 0.2709 0.2711 0.2596 0.2614 662,359,808 -0.01(-5.42%)
Jun 25, 2010 0.2791 0.2793 0.2719 0.2763 508,664,352 -0.00(-0.27%)
Jun 24, 2010 0.2898 0.2913 0.2761 0.2771 726,744,192 -0.01(-4.96%)
Jun 23, 2010 0.2911 0.2946 0.2828 0.2916 615,514,176 +0.00(+1.12%)
Jun 22, 2010 0.3033 0.3070 0.2868 0.2883 819,488,896 -0.01(-3.75%)
Jun 21, 2010 0.3133 0.3140 0.2968 0.2995 579,756,864 -0.01(-2.36%)
Jun 18, 2010 0.3065 0.3105 0.3043 0.3068 935,218,496 +0.00(+0.65%)
Jun 17, 2010 0.3038 0.3055 0.2933 0.3048 861,109,696 +0.01(+3.82%)
Jun 16, 2010 0.2953 0.2980 0.2896 0.2936 364,037,376 -0.00(-1.28%)
Jun 15, 2010 0.2866 0.2988 0.2861 0.2974 529,810,144 +0.01(+4.95%)
Jun 14, 2010 0.2938 0.2943 0.2826 0.2833 375,966,848 -0.01(-2.15%)
Jun 11, 2010 0.2801 0.2907 0.2793 0.2896 443,150,272 +0.01(+2.29%)
Jun 10, 2010 0.2776 0.2843 0.2768 0.2831 613,046,784 +0.01(+4.03%)
Jun 09, 2010 0.2803 0.2878 0.2711 0.2721 698,801,856 -0.01(-2.42%)
Jun 08, 2010 0.2854 0.2856 0.2716 0.2788 969,932,352 -0.01(-2.80%)
Jun 07, 2010 0.3030 0.3050 0.2856 0.2869 578,576,256 -0.01(-4.90%)
Jun 04, 2010 0.3075 0.3130 0.3000 0.3017 673,044,544 -0.02(-4.76%)
Jun 03, 2010 0.3108 0.3175 0.3098 0.3167 587,748,928 -0.00(-0.16%)
Jun 02, 2010 0.3143 0.3176 0.3121 0.3172 650,624,448 +0.00(+1.11%)
Jun 01, 2010 0.3232 0.3270 0.3135 0.3138 528,739,008 -0.01(-4.26%)
May 28, 2010 0.3367 0.3362 0.3227 0.3277 546,480,960 -0.01(-2.67%)
May 27, 2010 0.3260 0.3367 0.3252 0.3367 715,253,696 +0.02(+5.88%)
May 26, 2010 0.3292 0.3355 0.3170 0.3180 997,384,896 +0.00(+0.47%)
May 25, 2010 0.2985 0.3180 0.2955 0.3165 968,968,512 +0.01(+2.67%)
May 24, 2010 0.3165 0.3202 0.3073 0.3083 666,272,256 -0.01(-2.91%)
May 21, 2010 0.3018 0.3261 0.3018 0.3175 1,072,260,416 +0.01(+2.17%)
May 20, 2010 0.3043 0.3182 0.2995 0.3108 1,131,167,488 -0.01(-2.35%)
May 19, 2010 0.3118 0.3187 0.3095 0.3182 828,478,912 +0.00(+1.59%)
May 18, 2010 0.3267 0.3287 0.3115 0.3133 675,710,528 -0.01(-3.31%)
May 17, 2010 0.3237 0.3280 0.3138 0.3240 858,087,872 +0.00(+0.23%)
May 14, 2010 0.3407 0.3417 0.3143 0.3232 2,499,018,752 -0.04(-11.54%)
May 13, 2010 0.3646 0.3813 0.3619 0.3654 1,250,420,864 -0.00(-0.20%)
May 12, 2010 0.3616 0.3681 0.3594 0.3661 902,546,496 +0.01(+1.94%)
May 11, 2010 0.3656 0.3664 0.3564 0.3591 831,088,320 -0.00(-1.10%)
May 10, 2010 0.3624 0.3736 0.3591 0.3631 981,477,376 +0.01(+4.30%)
May 07, 2010 0.3574 0.3574 0.3357 0.3482 1,156,446,464 -0.01(-1.69%)
May 06, 2010 0.3591 0.3666 0.3252 0.3542 1,005,234,624 -0.01(-2.07%)
May 05, 2010 0.3631 0.3709 0.3572 0.3616 1,334,017,152 -0.01(-1.70%)
May 04, 2010 0.3816 0.3823 0.3624 0.3679 1,314,484,608 -0.02(-5.08%)
May 03, 2010 0.3938 0.3961 0.3816 0.3876 1,081,527,936 -0.00(-1.08%)
Apr 30, 2010 0.4103 0.4110 0.3916 0.3918 1,070,756,992 -0.02(-5.65%)
Apr 29, 2010 0.4043 0.4158 0.3983 0.4153 989,465,600 +0.01(+3.03%)
Apr 28, 2010 0.4020 0.4088 0.3948 0.4030 673,756,928 +0.00(+0.19%)
Apr 27, 2010 0.4110 0.4153 0.4010 0.4023 608,138,944 -0.01(-2.83%)
Apr 26, 2010 0.4105 0.4190 0.4098 0.4140 492,253,280 +0.00(+0.97%)
Apr 23, 2010 0.4145 0.4155 0.4028 0.4100 754,707,648 -0.01(-1.38%)
Apr 22, 2010 0.4073 0.4170 0.4015 0.4158 658,497,728 +0.00(+0.42%)
Apr 21, 2010 0.4272 0.4277 0.4090 0.4140 898,031,808 -0.01(-2.58%)
Apr 20, 2010 0.4265 0.4310 0.4195 0.4250 679,794,432 +0.00(+0.35%)
Apr 19, 2010 0.4222 0.4247 0.4093 0.4235 1,097,086,848 -0.00(-0.47%)
Apr 16, 2010 0.4310 0.4327 0.4160 0.4255 1,922,411,136 -0.02(-5.27%)
Apr 15, 2010 0.4474 0.4519 0.4430 0.4492 959,826,304 +0.00(+0.73%)
Apr 14, 2010 0.4499 0.4522 0.4390 0.4459 902,346,816 +0.01(+1.25%)
Apr 13, 2010 0.4332 0.4420 0.4315 0.4405 645,193,344 +0.01(+2.08%)
Apr 12, 2010 0.4242 0.4332 0.4235 0.4315 547,755,328 +0.01(+1.82%)
Apr 09, 2010 0.4200 0.4252 0.4178 0.4237 819,541,760 +0.00(+0.65%)
Apr 08, 2010 0.4252 0.4284 0.4188 0.4210 1,040,059,200 -0.01(-1.63%)
Apr 07, 2010 0.4225 0.4352 0.4190 0.4280 819,351,744 +0.00(+0.65%)
Apr 06, 2010 0.4305 0.4315 0.4178 0.4252 810,241,600 -0.01(-2.46%)
Apr 05, 2010 0.4322 0.4367 0.4317 0.4360 414,613,888 +0.01(+1.51%)
Apr 01, 2010 0.4360 0.4295 0.4295 0.4295 340,469,440 -0.00(-1.03%)
Mar 31, 2010 0.4380 0.4400 0.4317 0.4340 390,761,152 -0.01(-1.30%)
Mar 30, 2010 0.4430 0.4452 0.4322 0.4397 324,869,376 +0.00(+0.40%)
Mar 29, 2010 0.4352 0.4390 0.4292 0.4380 395,389,920 +0.01(+1.27%)
Mar 26, 2010 0.4362 0.4407 0.4289 0.4325 345,532,736 +0.00(+0.00%)
Mar 25, 2010 0.4375 0.4402 0.4315 0.4325 496,356,544 +0.00(+0.29%)
Mar 24, 2010 0.4425 0.4437 0.4304 0.4312 437,286,240 -0.01(-3.35%)
Mar 23, 2010 0.4403 0.4484 0.4375 0.4462 494,780,608 +0.01(+2.05%)
Mar 22, 2010 0.4247 0.4390 0.4247 0.4372 436,364,864 +0.01(+1.62%)
Mar 19, 2010 0.4420 0.4432 0.4247 0.4302 586,019,392 -0.01(-1.20%)
Mar 18, 2010 0.4522 0.4522 0.4315 0.4355 742,718,144 -0.02(-3.54%)
Mar 17, 2010 0.4454 0.4574 0.4454 0.4514 652,709,888 +0.01(+1.94%)
Mar 16, 2010 0.4277 0.4454 0.4275 0.4428 666,562,816 +0.01(+3.47%)
Mar 15, 2010 0.4250 0.4340 0.4240 0.4280 359,754,976 -0.00(-0.52%)
Mar 12, 2010 0.4335 0.4347 0.4280 0.4302 521,583,584 +0.00(+0.35%)
Mar 11, 2010 0.4352 0.4367 0.4270 0.4287 541,939,072 -0.01(-2.27%)
Mar 10, 2010 0.4365 0.4434 0.4362 0.4387 419,510,912 +0.00(+0.23%)
Mar 09, 2010 0.4262 0.4420 0.4260 0.4377 832,798,336 +0.02(+3.72%)
Mar 08, 2010 0.4285 0.4297 0.4203 0.4220 440,352,768 -0.01(-1.46%)
Mar 05, 2010 0.4125 0.4312 0.4125 0.4282 634,400,384 +0.01(+3.06%)
Mar 04, 2010 0.4165 0.4198 0.4103 0.4155 558,714,560 +0.00(+0.18%)
Mar 03, 2010 0.4225 0.4247 0.4113 0.4148 400,244,480 -0.01(-1.25%)
Mar 02, 2010 0.4240 0.4292 0.4170 0.4200 539,921,984 -0.00(-0.06%)
Mar 01, 2010 0.4043 0.4222 0.4010 0.4203 557,182,400 +0.02(+4.01%)
Feb 26, 2010 0.4070 0.4100 0.4015 0.4040 394,348,832 -0.00(-1.22%)
Feb 25, 2010 0.4033 0.4100 0.3931 0.4090 578,337,024 -0.00(-0.91%)
Feb 24, 2010 0.4078 0.4168 0.4065 0.4128 446,923,648 +0.01(+2.10%)
Feb 23, 2010 0.4155 0.4173 0.4001 0.4043 490,937,376 -0.01(-2.41%)
Feb 22, 2010 0.4153 0.4215 0.4115 0.4143 459,168,448 +0.00(+0.18%)
Feb 19, 2010 0.4140 0.4185 0.4115 0.4135 511,835,328 -0.00(-0.54%)
Feb 18, 2010 0.4205 0.4227 0.4043 0.4158 1,519,100,928 -0.03(-6.56%)
Feb 17, 2010 0.4462 0.4464 0.4321 0.4449 876,890,944 +0.00(+0.96%)
Feb 16, 2010 0.4385 0.4425 0.4332 0.4407 458,105,376 +0.01(+1.84%)
Feb 12, 2010 0.4240 0.4327 0.4327 0.4327 782,062,144 +0.01(+1.34%)
Feb 11, 2010 0.4148 0.4315 0.4118 0.4270 697,628,480 +0.02(+4.58%)
Feb 10, 2010 0.4030 0.4120 0.4003 0.4083 537,094,976 +0.01(+1.93%)
Feb 09, 2010 0.4103 0.4123 0.3966 0.4006 932,347,072 -0.00(-0.80%)
Feb 08, 2010 0.4033 0.4135 0.3959 0.4038 446,212,032 -0.00(-0.18%)
Feb 05, 2010 0.3961 0.4055 0.3891 0.4045 606,287,168 +0.01(+2.01%)
Feb 04, 2010 0.4173 0.4173 0.3921 0.3966 780,636,160 -0.02(-5.81%)
Feb 03, 2010 0.4138 0.4227 0.4118 0.4210 563,628,096 +0.00(+0.84%)
Feb 02, 2010 0.4118 0.4227 0.4105 0.4175 851,827,136 +0.00(+1.03%)
Feb 01, 2010 0.3853 0.4140 0.3821 0.4133 950,894,080 +0.03(+7.67%)
Jan 29, 2010 0.4058 0.4103 0.3779 0.3838 776,544,768 -0.02(-4.35%)
Jan 28, 2010 0.4185 0.4200 0.3956 0.4013 689,392,320 -0.01(-3.36%)
Jan 27, 2010 0.4040 0.4168 0.3996 0.4153 814,430,080 +0.01(+2.71%)
Jan 26, 2010 0.4155 0.4183 0.4040 0.4043 716,327,424 -0.01(-3.17%)
Jan 25, 2010 0.4173 0.4255 0.4143 0.4175 645,199,936 +0.01(+1.70%)
Jan 22, 2010 0.4203 0.4280 0.4080 0.4105 1,070,515,328 -0.01(-3.46%)
Jan 21, 2010 0.4327 0.4405 0.4213 0.4252 610,074,624 -0.01(-1.76%)
Jan 20, 2010 0.4292 0.4347 0.4235 0.4328 721,432,768 -0.00(-0.43%)
Jan 19, 2010 0.4235 0.4375 0.4222 0.4347 546,627,008 +0.01(+1.87%)
Jan 15, 2010 0.4365 0.4267 0.4267 0.4267 820,132,160 -0.01(-2.95%)
Jan 14, 2010 0.4412 0.4444 0.4322 0.4397 609,966,272 -0.01(-1.56%)
Jan 13, 2010 0.4437 0.4482 0.4265 0.4467 510,073,792 +0.01(+1.36%)
Jan 12, 2010 0.4494 0.4512 0.4312 0.4407 628,914,688 -0.02(-3.39%)
Jan 11, 2010 0.4651 0.4671 0.4497 0.4562 557,929,472 -0.01(-1.40%)
Jan 08, 2010 0.4579 0.4659 0.4552 0.4627 479,309,856 +0.00(+0.22%)
Jan 07, 2010 0.4684 0.4704 0.4582 0.4617 549,088,832 -0.01(-1.96%)
Jan 06, 2010 0.4676 0.4719 0.4632 0.4709 646,207,424 +0.00(+0.64%)
Jan 05, 2010 0.4594 0.4729 0.4594 0.4679 730,372,416 +0.01(+1.46%)
Jan 04, 2010 0.4617 0.4644 0.4517 0.4612 802,101,056 -0.00(-1.02%)
Dec 31, 2009 0.4666 0.4659 0.4659 0.4659 702,000,704 +0.00(+0.05%)
Dec 30, 2009 0.4537 0.4684 0.4504 0.4656 705,731,968 +0.02(+3.61%)
Dec 29, 2009 0.4425 0.4507 0.4415 0.4494 476,978,720 +0.01(+1.24%)
Dec 28, 2009 0.4504 0.4544 0.4395 0.4439 466,329,664 -0.01(-1.60%)
Dec 24, 2009 0.4534 0.4542 0.4494 0.4512 137,136,416 -0.00(-0.22%)
Dec 23, 2009 0.4502 0.4534 0.4444 0.4522 443,283,520 +0.01(+1.40%)
Dec 22, 2009 0.4345 0.4504 0.4340 0.4459 794,924,288 +0.01(+2.64%)
Dec 21, 2009 0.4220 0.4362 0.4215 0.4345 428,803,168 +0.01(+3.57%)
Dec 18, 2009 0.4232 0.4247 0.4145 0.4195 815,002,304 -0.00(-0.06%)
Dec 17, 2009 0.4230 0.4360 0.4135 0.4198 1,018,538,688 -0.00(-0.47%)
Dec 16, 2009 0.4043 0.4262 0.4020 0.4218 1,687,407,616 +0.03(+8.05%)
Dec 15, 2009 0.3881 0.3968 0.3871 0.3903 447,208,160 -0.00(-0.13%)
Dec 14, 2009 0.3901 0.3921 0.3806 0.3908 406,449,504 +0.01(+3.02%)
Dec 11, 2009 0.3876 0.3881 0.3784 0.3794 417,879,296 -0.00(-1.30%)
Dec 10, 2009 0.3941 0.3966 0.3831 0.3843 417,997,184 -0.01(-1.78%)
Dec 09, 2009 0.3858 0.3942 0.3821 0.3913 673,179,712 +0.01(+2.48%)
Dec 08, 2009 0.3948 0.3966 0.3796 0.3818 1,078,061,184 -0.02(-4.85%)
Dec 07, 2009 0.3953 0.4103 0.3766 0.4013 2,737,794,816 +0.05(+12.83%)
Dec 04, 2009 0.3514 0.3572 0.3459 0.3557 826,517,376 +0.01(+3.11%)
Dec 03, 2009 0.3462 0.3524 0.3444 0.3449 661,598,208 +0.00(+0.80%)
Dec 02, 2009 0.3330 0.3429 0.3310 0.3422 603,764,800 +0.01(+3.00%)
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.