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 (%)
Dec 31, 2019 5.771 5.890 5.751 5.881 231,279,696 +0.07(+1.28%)
Dec 30, 2019 5.898 5.903 5.775 5.806 258,139,072 -0.11(-1.92%)
Dec 27, 2019 5.993 6.007 5.893 5.920 254,887,008 -0.06(-0.97%)
Dec 26, 2019 5.967 6.006 5.948 5.978 182,907,104 +0.01(+0.24%)
Dec 24, 2019 5.953 5.981 5.919 5.964 138,903,056 -0.00(-0.08%)
Dec 23, 2019 6.011 6.043 5.958 5.969 355,197,248 -0.01(-0.23%)
Dec 20, 2019 5.951 6.008 5.932 5.982 603,571,136 +0.10(+1.66%)
Dec 19, 2019 5.771 5.898 5.766 5.885 445,496,896 +0.15(+2.59%)
Dec 18, 2019 5.740 5.797 5.732 5.736 343,684,896 +0.03(+0.53%)
Dec 17, 2019 5.646 5.728 5.636 5.705 321,296,736 +0.08(+1.39%)
Dec 16, 2019 5.646 5.700 5.618 5.627 321,074,400 +0.03(+0.52%)
Dec 13, 2019 5.603 5.723 5.544 5.598 455,105,088 -0.00(-0.04%)
Dec 12, 2019 5.403 5.618 5.394 5.600 404,521,536 +0.17(+3.10%)
Dec 11, 2019 5.358 5.437 5.356 5.432 233,879,616 +0.08(+1.57%)
Dec 10, 2019 5.333 5.400 5.280 5.348 256,467,024 +0.05(+0.85%)
Dec 09, 2019 5.280 5.358 5.271 5.303 211,944,544 +0.00(+0.00%)
Dec 06, 2019 5.286 5.336 5.276 5.303 232,488,080 +0.09(+1.64%)
Dec 05, 2019 5.256 5.272 5.186 5.217 184,941,808 -0.02(-0.32%)
Dec 04, 2019 5.274 5.296 5.205 5.234 273,508,192 +0.04(+0.85%)
Dec 03, 2019 5.045 5.194 5.008 5.190 473,726,112 -0.04(-0.76%)
Dec 02, 2019 5.410 5.423 5.214 5.230 372,217,504 -0.19(-3.46%)
Nov 29, 2019 5.423 5.452 5.393 5.417 141,599,904 -0.04(-0.69%)
Nov 27, 2019 5.465 5.500 5.428 5.454 216,495,120 +0.02(+0.36%)
Nov 26, 2019 5.511 5.515 5.417 5.435 385,379,712 -0.09(-1.70%)
Nov 25, 2019 5.399 5.533 5.386 5.528 506,660,000 +0.26(+4.89%)
Nov 22, 2019 5.276 5.322 5.247 5.271 224,169,632 +0.02(+0.34%)
Nov 21, 2019 5.273 5.329 5.231 5.253 288,137,056 -0.03(-0.47%)
Nov 20, 2019 5.175 5.362 5.162 5.278 472,742,656 +0.08(+1.53%)
Nov 19, 2019 5.274 5.298 5.140 5.198 414,687,136 -0.11(-2.02%)
Nov 18, 2019 5.096 5.332 5.093 5.305 574,779,776 +0.20(+3.96%)
Nov 15, 2019 5.241 5.293 5.014 5.103 1,054,562,432 -0.14(-2.67%)
Nov 14, 2019 5.222 5.245 5.161 5.243 518,550,944 +0.03(+0.58%)
Nov 13, 2019 5.207 5.235 5.146 5.213 301,245,440 -0.03(-0.50%)
Nov 12, 2019 5.241 5.295 5.206 5.239 283,596,608 +0.04(+0.69%)
Nov 11, 2019 5.192 5.226 5.105 5.203 243,536,032 +0.01(+0.19%)
Nov 08, 2019 5.190 5.225 5.152 5.193 189,466,240 -0.01(-0.27%)
Nov 07, 2019 5.276 5.291 5.162 5.207 279,973,312 +0.02(+0.34%)
Nov 06, 2019 5.214 5.240 5.101 5.189 268,884,800 -0.05(-0.94%)
Nov 05, 2019 5.261 5.287 5.190 5.239 300,751,712 -0.02(-0.42%)
Nov 04, 2019 5.145 5.273 5.121 5.261 375,636,640 +0.20(+3.90%)
Nov 01, 2019 4.988 5.096 4.963 5.063 283,729,184 +0.04(+0.78%)
Oct 31, 2019 5.052 5.073 4.944 5.024 209,671,872 -0.05(-0.98%)
Oct 30, 2019 5.098 5.104 5.005 5.073 205,867,616 +0.00(+0.04%)
Oct 29, 2019 5.154 5.161 5.052 5.071 210,959,504 -0.10(-1.87%)
Oct 28, 2019 5.156 5.221 5.126 5.168 330,614,816 +0.06(+1.10%)
Oct 25, 2019 5.001 5.133 4.993 5.112 423,227,008 +0.19(+3.90%)
Oct 24, 2019 4.917 4.954 4.883 4.920 238,889,632 +0.04(+0.91%)
Oct 23, 2019 4.800 4.890 4.774 4.876 285,517,184 -0.01(-0.27%)
Oct 22, 2019 4.956 5.062 4.881 4.889 337,197,696 -0.01(-0.20%)
Oct 21, 2019 4.822 4.912 4.803 4.899 266,819,840 +0.14(+2.90%)
Oct 18, 2019 4.856 4.889 4.686 4.761 307,725,088 -0.09(-1.96%)
Oct 17, 2019 4.898 4.944 4.801 4.856 264,228,720 +0.00(+0.04%)
Oct 16, 2019 4.873 4.979 4.842 4.854 432,705,664 -0.05(-1.10%)
Oct 15, 2019 4.752 4.981 4.738 4.908 667,824,320 +0.25(+5.28%)
Oct 14, 2019 4.639 4.683 4.608 4.662 210,257,392 +0.01(+0.29%)
Oct 11, 2019 4.659 4.732 4.640 4.648 451,012,160 +0.07(+1.62%)
Oct 10, 2019 4.514 4.625 4.509 4.574 327,453,312 +0.06(+1.28%)
Oct 09, 2019 4.507 4.566 4.478 4.516 307,105,984 +0.09(+1.96%)
Oct 08, 2019 4.515 4.515 4.411 4.429 449,084,384 -0.18(-3.85%)
Oct 07, 2019 4.613 4.707 4.604 4.607 488,238,688 +0.06(+1.30%)
Oct 04, 2019 4.534 4.577 4.468 4.548 268,048,048 +0.02(+0.36%)
Oct 03, 2019 4.329 4.538 4.299 4.531 462,732,672 +0.21(+4.78%)
Oct 02, 2019 4.327 4.339 4.252 4.325 295,574,464 -0.02(-0.55%)
Oct 01, 2019 4.374 4.524 4.344 4.349 367,431,616 -0.00(-0.04%)
Sep 30, 2019 4.302 4.361 4.287 4.350 193,177,056 +0.06(+1.34%)
Sep 27, 2019 4.390 4.441 4.232 4.293 366,076,256 -0.14(-3.15%)
Sep 26, 2019 4.445 4.453 4.381 4.432 237,731,936 -0.02(-0.53%)
Sep 25, 2019 4.311 4.474 4.266 4.456 313,016,704 +0.14(+3.33%)
Sep 24, 2019 4.401 4.431 4.276 4.312 320,834,752 -0.06(-1.32%)
Sep 23, 2019 4.316 4.415 4.312 4.370 255,571,104 +0.05(+1.24%)
Sep 20, 2019 4.421 4.445 4.306 4.316 357,365,376 -0.11(-2.40%)
Sep 19, 2019 4.504 4.523 4.411 4.422 256,245,616 -0.08(-1.69%)
Sep 18, 2019 4.518 4.534 4.411 4.498 264,020,800 -0.03(-0.60%)
Sep 17, 2019 4.511 4.530 4.464 4.525 228,503,104 +0.02(+0.48%)
Sep 16, 2019 4.472 4.539 4.461 4.504 231,834,960 -0.04(-0.95%)
Sep 13, 2019 4.538 4.575 4.503 4.547 324,694,656 -0.06(-1.26%)
Sep 12, 2019 4.653 4.708 4.597 4.605 327,330,720 -0.00(-0.03%)
Sep 11, 2019 4.593 4.655 4.564 4.607 360,631,008 +0.03(+0.63%)
Sep 10, 2019 4.478 4.605 4.468 4.578 352,777,120 +0.07(+1.48%)
Sep 09, 2019 4.496 4.598 4.495 4.511 417,407,776 +0.05(+1.04%)
Sep 06, 2019 4.469 4.526 4.427 4.465 377,099,872 -0.03(-0.61%)
Sep 05, 2019 4.320 4.498 4.319 4.492 696,247,616 +0.27(+6.51%)
Sep 04, 2019 4.164 4.225 4.164 4.218 227,968,800 +0.11(+2.80%)
Sep 03, 2019 4.113 4.146 4.080 4.103 296,329,984 -0.08(-1.99%)
Aug 30, 2019 4.220 4.270 4.168 4.186 291,003,584 +0.01(+0.31%)
Aug 29, 2019 4.121 4.206 4.118 4.174 358,273,056 +0.14(+3.59%)
Aug 28, 2019 4.013 4.082 3.974 4.029 255,831,712 -0.01(-0.36%)
Aug 27, 2019 4.173 4.176 4.014 4.044 291,404,256 -0.09(-2.21%)
Aug 26, 2019 4.139 4.163 4.096 4.135 318,528,704 +0.08(+1.85%)
Aug 23, 2019 4.209 4.263 4.040 4.060 569,697,216 -0.23(-5.27%)
Aug 22, 2019 4.289 4.332 4.246 4.285 303,691,904 +0.01(+0.15%)
Aug 21, 2019 4.262 4.335 4.240 4.279 427,724,160 +0.08(+2.00%)
Aug 20, 2019 4.262 4.263 4.174 4.195 463,437,408 -0.07(-1.70%)
Aug 19, 2019 4.102 4.284 4.085 4.268 816,006,016 +0.28(+7.03%)
Aug 16, 2019 3.982 4.037 3.921 3.988 1,015,742,784 +0.27(+7.25%)
Aug 15, 2019 3.769 3.789 3.683 3.718 551,349,312 -0.03(-0.87%)
Aug 14, 2019 3.811 3.822 3.706 3.750 419,084,352 -0.15(-3.83%)
Aug 13, 2019 3.783 3.946 3.744 3.900 360,000,064 +0.11(+3.04%)
Aug 12, 2019 3.801 3.853 3.763 3.785 278,996,224 -0.07(-1.77%)
Aug 09, 2019 3.914 3.917 3.802 3.853 341,936,768 -0.10(-2.58%)
Aug 08, 2019 3.904 3.956 3.846 3.955 309,180,480 +0.11(+2.84%)
Aug 07, 2019 3.746 3.858 3.729 3.846 372,634,976 +0.04(+1.01%)
Aug 06, 2019 3.844 3.889 3.759 3.807 360,994,592 +0.04(+1.03%)
Aug 05, 2019 3.844 3.845 3.721 3.768 588,806,848 -0.26(-6.45%)
Aug 02, 2019 4.028 4.098 3.981 4.028 428,499,360 -0.09(-2.26%)
Aug 01, 2019 4.227 4.318 4.069 4.122 420,786,432 -0.09(-2.25%)
Jul 31, 2019 4.353 4.354 4.174 4.217 359,365,920 -0.17(-3.84%)
Jul 30, 2019 4.322 4.397 4.308 4.385 197,789,824 +0.02(+0.36%)
Jul 29, 2019 4.368 4.385 4.280 4.369 248,156,256 -0.01(-0.14%)
Jul 26, 2019 4.360 4.422 4.360 4.375 274,252,864 +0.04(+0.97%)
Jul 25, 2019 4.423 4.436 4.309 4.333 392,646,336 -0.13(-2.96%)
Jul 24, 2019 4.433 4.471 4.357 4.465 365,917,344 +0.07(+1.71%)
Jul 23, 2019 4.321 4.392 4.305 4.390 427,844,960 +0.11(+2.53%)
Jul 22, 2019 4.231 4.294 4.224 4.281 315,708,800 +0.07(+1.71%)
Jul 19, 2019 4.291 4.298 4.204 4.210 345,013,856 -0.04(-1.02%)
Jul 18, 2019 4.252 4.316 4.195 4.253 442,955,552 +0.01(+0.28%)
Jul 17, 2019 4.177 4.248 4.148 4.241 347,992,832 +0.07(+1.57%)
Jul 16, 2019 4.165 4.203 4.120 4.176 341,434,880 -0.00(-0.11%)
Jul 15, 2019 4.210 4.226 4.152 4.180 289,655,232 -0.01(-0.20%)
Jul 12, 2019 4.184 4.260 4.184 4.189 506,570,944 +0.03(+0.80%)
Jul 11, 2019 4.074 4.197 4.036 4.156 682,138,688 +0.16(+3.89%)
Jul 10, 2019 3.975 4.058 3.961 4.000 452,132,928 +0.07(+1.75%)
Jul 09, 2019 3.886 3.960 3.874 3.931 342,699,936 +0.00(+0.06%)
Jul 08, 2019 3.944 3.963 3.899 3.929 329,559,712 -0.08(-1.88%)
Jul 05, 2019 4.009 4.013 3.941 4.004 396,692,128 -0.06(-1.55%)
Jul 03, 2019 4.078 4.084 4.007 4.067 246,719,152 +0.01(+0.32%)
Jul 02, 2019 4.136 4.157 4.041 4.054 399,550,368 -0.09(-2.27%)
Jul 01, 2019 4.313 4.347 4.115 4.148 711,516,096 +0.04(+1.07%)
Jun 28, 2019 4.124 4.133 4.057 4.104 397,804,512 +0.02(+0.61%)
Jun 27, 2019 4.066 4.099 4.030 4.079 444,874,976 +0.10(+2.49%)
Jun 26, 2019 3.914 4.042 3.901 3.980 583,896,832 +0.19(+5.14%)
Jun 25, 2019 3.820 3.896 3.783 3.786 310,988,512 -0.03(-0.87%)
Jun 24, 2019 3.814 3.845 3.767 3.819 282,894,400 +0.03(+0.69%)
Jun 21, 2019 3.836 3.886 3.786 3.793 434,577,504 -0.06(-1.52%)
Jun 20, 2019 3.918 3.932 3.837 3.851 350,123,840 +0.02(+0.64%)
Jun 19, 2019 3.856 3.868 3.800 3.827 331,290,656 +0.01(+0.16%)
Jun 18, 2019 3.686 3.876 3.675 3.821 581,298,816 +0.20(+5.41%)
Jun 17, 2019 3.613 3.662 3.590 3.624 275,907,104 +0.01(+0.27%)
Jun 14, 2019 3.611 3.636 3.570 3.615 394,563,360 -0.09(-2.44%)
Jun 13, 2019 3.676 3.724 3.658 3.705 307,676,928 +0.05(+1.41%)
Jun 12, 2019 3.724 3.730 3.638 3.654 358,798,688 -0.11(-3.02%)
Jun 11, 2019 3.770 3.808 3.728 3.767 383,879,744 +0.06(+1.56%)
Jun 10, 2019 3.693 3.778 3.693 3.709 402,748,736 +0.07(+2.01%)
Jun 07, 2019 3.599 3.671 3.580 3.636 348,979,264 +0.04(+1.20%)
Jun 06, 2019 3.535 3.618 3.533 3.593 407,821,408 +0.06(+1.77%)
Jun 05, 2019 3.648 3.653 3.494 3.531 511,622,848 -0.04(-1.20%)
Jun 04, 2019 3.408 3.579 3.386 3.574 641,677,312 +0.21(+6.40%)
Jun 03, 2019 3.397 3.436 3.314 3.359 478,575,808 -0.03(-0.78%)
May 31, 2019 3.427 3.460 3.384 3.385 389,853,696 -0.09(-2.62%)
May 30, 2019 3.507 3.542 3.438 3.477 393,773,088 -0.03(-0.87%)
May 29, 2019 3.534 3.569 3.472 3.507 559,823,616 -0.07(-2.09%)
May 28, 2019 3.645 3.678 3.580 3.582 427,918,976 -0.05(-1.25%)
May 24, 2019 3.701 3.736 3.621 3.627 357,720,544 -0.05(-1.47%)
May 23, 2019 3.741 3.741 3.621 3.682 591,648,384 -0.12(-3.21%)
May 22, 2019 3.836 3.862 3.793 3.804 325,802,880 -0.07(-1.84%)
May 21, 2019 3.854 3.891 3.815 3.875 361,744,352 +0.08(+2.03%)
May 20, 2019 3.812 3.868 3.767 3.798 571,948,416 -0.11(-2.91%)
May 17, 2019 3.961 4.091 3.872 3.912 1,022,458,240 -0.09(-2.28%)
May 16, 2019 3.982 4.046 3.940 4.003 775,972,224 +0.02(+0.38%)
May 15, 2019 3.993 4.025 3.934 3.988 502,110,208 -0.06(-1.52%)
May 14, 2019 4.000 4.085 3.961 4.049 510,497,696 +0.09(+2.27%)
May 13, 2019 4.086 4.109 3.944 3.960 656,765,184 -0.26(-6.14%)
May 10, 2019 4.222 4.288 4.098 4.219 569,713,472 -0.03(-0.81%)
May 09, 2019 4.277 4.287 4.133 4.253 660,064,000 -0.09(-2.14%)
May 08, 2019 4.298 4.427 4.286 4.346 419,157,888 +0.02(+0.47%)
May 07, 2019 4.446 4.446 4.278 4.326 555,169,024 -0.17(-3.75%)
May 06, 2019 4.386 4.507 4.348 4.495 422,122,240 -0.08(-1.73%)
May 03, 2019 4.587 4.596 4.512 4.574 336,948,608 -0.00(-0.10%)
May 02, 2019 4.520 4.620 4.476 4.578 394,705,024 +0.07(+1.51%)
May 01, 2019 4.576 4.618 4.510 4.510 354,269,408 -0.01(-0.29%)
Apr 30, 2019 4.449 4.549 4.430 4.523 362,807,232 +0.04(+0.93%)
Apr 29, 2019 4.459 4.510 4.386 4.482 391,935,360 +0.03(+0.70%)
Apr 26, 2019 4.516 4.520 4.331 4.451 869,319,808 -0.22(-4.72%)
Apr 25, 2019 4.737 4.759 4.591 4.671 498,511,136 -0.11(-2.23%)
Apr 24, 2019 4.775 4.818 4.714 4.777 317,970,816 +0.01(+0.26%)
Apr 23, 2019 4.723 4.796 4.713 4.765 346,686,272 +0.05(+1.17%)
Apr 22, 2019 4.632 4.726 4.600 4.710 279,827,488 +0.05(+1.16%)
Apr 18, 2019 4.687 4.721 4.628 4.656 381,133,472 -0.02(-0.53%)
Apr 17, 2019 4.739 4.760 4.658 4.680 316,387,584 -0.02(-0.49%)
Apr 16, 2019 4.655 4.722 4.622 4.703 394,945,376 +0.09(+1.90%)
Apr 15, 2019 4.736 4.746 4.576 4.616 440,039,232 -0.13(-2.79%)
Apr 12, 2019 4.826 4.830 4.740 4.748 471,884,096 -0.04(-0.80%)
Apr 11, 2019 4.803 4.835 4.737 4.787 374,427,200 -0.01(-0.29%)
Apr 10, 2019 4.729 4.827 4.724 4.801 444,548,160 +0.07(+1.50%)
Apr 09, 2019 4.759 4.770 4.687 4.730 439,942,944 -0.06(-1.25%)
Apr 08, 2019 4.741 4.818 4.717 4.789 424,096,960 +0.02(+0.37%)
Apr 05, 2019 4.748 4.789 4.711 4.772 481,927,936 +0.07(+1.43%)
Apr 04, 2019 4.698 4.747 4.641 4.705 457,484,864 -0.01(-0.19%)
Apr 03, 2019 4.623 4.773 4.618 4.714 788,928,064 +0.14(+3.07%)
Apr 02, 2019 4.580 4.618 4.536 4.573 440,658,144 +0.02(+0.39%)
Apr 01, 2019 4.580 4.586 4.508 4.555 486,327,552 +0.07(+1.51%)
Mar 29, 2019 4.497 4.512 4.446 4.487 457,066,464 +0.05(+1.12%)
Mar 28, 2019 4.437 4.496 4.376 4.438 479,875,168 +0.03(+0.61%)
Mar 27, 2019 4.446 4.493 4.341 4.411 474,203,712 -0.01(-0.21%)
Mar 26, 2019 4.486 4.542 4.363 4.420 702,957,760 +0.08(+1.78%)
Mar 25, 2019 4.395 4.460 4.276 4.343 525,077,696 -0.09(-2.10%)
Mar 22, 2019 4.569 4.618 4.422 4.436 747,925,440 -0.16(-3.50%)
Mar 21, 2019 4.382 4.623 4.377 4.597 823,719,616 +0.24(+5.47%)
Mar 20, 2019 4.420 4.474 4.323 4.358 718,560,256 -0.03(-0.75%)
Mar 19, 2019 4.317 4.436 4.300 4.391 854,275,200 +0.17(+4.00%)
Mar 18, 2019 4.275 4.330 4.195 4.222 484,377,792 -0.02(-0.51%)
Mar 15, 2019 4.181 4.287 4.177 4.244 661,708,544 +0.11(+2.57%)
Mar 14, 2019 4.223 4.235 4.130 4.137 519,434,368 -0.08(-1.81%)
Mar 13, 2019 4.099 4.243 4.092 4.214 768,826,816 +0.15(+3.75%)
Mar 12, 2019 4.055 4.108 3.978 4.061 579,261,888 +0.03(+0.86%)
Mar 11, 2019 3.788 4.050 3.741 4.027 859,184,384 +0.26(+6.97%)
Mar 08, 2019 3.640 3.775 3.619 3.765 422,573,280 +0.03(+0.92%)
Mar 07, 2019 3.776 3.786 3.684 3.730 450,059,072 -0.07(-1.83%)
Mar 06, 2019 3.903 3.911 3.797 3.800 402,971,808 -0.11(-2.86%)
Mar 05, 2019 3.902 3.950 3.848 3.912 362,750,048 -0.01(-0.17%)
Mar 04, 2019 3.948 3.971 3.861 3.918 409,455,552 +0.01(+0.21%)
Mar 01, 2019 3.905 3.952 3.847 3.910 357,320,384 +0.05(+1.42%)
Feb 28, 2019 3.874 3.896 3.833 3.855 324,812,896 -0.03(-0.74%)
Feb 27, 2019 3.911 3.938 3.826 3.884 500,028,928 -0.04(-1.08%)
Feb 26, 2019 3.961 4.017 3.892 3.926 488,388,224 -0.04(-1.00%)
Feb 25, 2019 4.062 4.130 3.957 3.966 655,396,160 -0.01(-0.31%)
Feb 22, 2019 3.945 3.997 3.931 3.978 401,903,744 +0.09(+2.20%)
Feb 21, 2019 3.975 4.000 3.878 3.893 437,508,160 -0.07(-1.75%)
Feb 20, 2019 3.944 4.030 3.933 3.962 529,533,440 +0.05(+1.22%)
Feb 19, 2019 3.921 3.996 3.902 3.914 551,583,488 -0.02(-0.45%)
Feb 15, 2019 4.072 4.095 3.909 3.932 1,517,366,272 +0.07(+1.82%)
Feb 14, 2019 3.819 3.890 3.776 3.862 802,593,088 +0.04(+1.08%)
Feb 13, 2019 3.807 3.894 3.794 3.820 603,681,920 +0.04(+1.13%)
Feb 12, 2019 3.698 3.793 3.684 3.778 589,403,136 +0.12(+3.22%)
Feb 11, 2019 3.658 3.713 3.611 3.660 493,548,768 -0.04(-1.16%)
Feb 08, 2019 3.616 3.713 3.602 3.703 461,792,160 +0.02(+0.51%)
Feb 07, 2019 3.777 3.779 3.641 3.684 636,673,792 -0.14(-3.65%)
Feb 06, 2019 3.781 3.888 3.775 3.823 702,210,432 +0.08(+2.03%)
Feb 05, 2019 3.740 3.784 3.706 3.747 541,839,808 +0.02(+0.52%)
Feb 04, 2019 3.633 3.765 3.611 3.728 527,758,272 +0.11(+3.07%)
Feb 01, 2019 3.611 3.668 3.563 3.617 625,298,752 +0.02(+0.68%)
Jan 31, 2019 3.430 3.628 3.408 3.592 841,285,568 +0.16(+4.63%)
Jan 30, 2019 3.365 3.448 3.285 3.433 973,571,904 +0.14(+4.40%)
Jan 29, 2019 3.402 3.451 3.274 3.289 1,134,580,992 -0.16(-4.64%)
Jan 28, 2019 3.412 3.540 3.274 3.449 2,510,757,376 -0.55(-13.82%)
Jan 25, 2019 3.884 4.020 3.781 4.002 1,155,690,880 +0.06(+1.46%)
Jan 24, 2019 3.816 3.962 3.811 3.944 707,915,776 +0.21(+5.73%)
Jan 23, 2019 3.773 3.863 3.699 3.731 588,707,648 +0.01(+0.35%)
Jan 22, 2019 3.891 3.903 3.687 3.718 661,179,456 -0.20(-5.20%)
Jan 18, 2019 3.842 3.948 3.790 3.922 651,601,472 +0.13(+3.43%)
Jan 17, 2019 3.686 3.832 3.659 3.791 492,569,536 +0.07(+1.93%)
Jan 16, 2019 3.773 3.806 3.714 3.719 469,547,360 -0.03(-0.69%)
Jan 15, 2019 3.792 3.832 3.727 3.745 616,580,928 -0.01(-0.38%)
Jan 14, 2019 3.667 3.785 3.643 3.759 729,807,744 +0.04(+1.08%)
Jan 11, 2019 3.607 3.742 3.579 3.719 875,116,544 +0.09(+2.48%)
Jan 10, 2019 3.544 3.638 3.483 3.629 522,726,272 +0.07(+1.86%)
Jan 09, 2019 3.546 3.611 3.495 3.563 616,077,440 +0.07(+1.97%)
Jan 08, 2019 3.666 3.668 3.421 3.494 783,873,472 -0.09(-2.49%)
Jan 07, 2019 3.461 3.621 3.409 3.584 707,734,400 +0.18(+5.29%)
Jan 04, 2019 3.272 3.442 3.241 3.403 585,854,720 +0.20(+6.41%)
Jan 03, 2019 3.343 3.378 3.191 3.198 704,689,344 -0.21(-6.04%)
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.