Skip to main content

NVIDIA Corp (NQ: NVDA )

908.75 +6.25 (+0.69%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.84 27.11 26.66 26.90 36,772,016 -0.21(-0.76%)
Jan 30, 2017 27.33 27.35 26.59 27.11 50,319,348 -0.43(-1.57%)
Jan 27, 2017 27.09 27.57 26.82 27.54 47,891,572 +0.52(+1.93%)
Jan 26, 2017 26.59 27.09 26.30 27.02 46,535,240 +0.46(+1.73%)
Jan 25, 2017 26.87 26.93 26.20 26.56 53,075,172 +0.11(+0.43%)
Jan 24, 2017 25.99 26.51 25.85 26.44 43,356,896 +0.55(+2.13%)
Jan 23, 2017 25.58 26.09 25.55 25.89 37,526,312 +0.27(+1.04%)
Jan 20, 2017 26.14 26.31 25.41 25.63 49,923,436 -0.28(-1.09%)
Jan 19, 2017 25.40 26.23 25.37 25.91 65,385,304 +0.54(+2.15%)
Jan 18, 2017 24.70 25.43 24.42 25.37 66,345,508 +0.45(+1.82%)
Jan 17, 2017 25.38 25.43 24.78 24.91 58,893,724 -0.57(-2.24%)
Jan 13, 2017 25.48 25.48 25.48 0 -0.00(-0.01%)
Jan 12, 2017 25.68 25.80 25.04 25.49 63,439,872 -0.42(-1.64%)
Jan 11, 2017 26.12 26.17 25.66 25.91 53,295,936 -0.32(-1.23%)
Jan 10, 2017 26.56 26.90 26.03 26.23 89,310,552 -0.20(-0.76%)
Jan 09, 2017 25.50 26.61 25.50 26.43 92,896,704 +1.03(+4.05%)
Jan 06, 2017 25.34 25.69 24.93 25.40 83,491,808 +0.34(+1.34%)
Jan 05, 2017 25.75 26.07 24.90 25.07 99,820,160 -0.65(-2.54%)
Jan 04, 2017 25.48 25.99 25.02 25.72 121,588,336 +0.59(+2.33%)
Jan 03, 2017 25.72 26.21 24.49 25.13 152,287,552 -1.17(-4.43%)
Dec 30, 2016 26.30 26.30 26.30 0 -1.16(-4.21%)
Dec 29, 2016 25.85 27.47 25.33 27.46 220,261,536 +0.54(+2.00%)
Dec 28, 2016 29.47 29.55 26.78 26.92 232,477,456 -1.99(-6.88%)
Dec 27, 2016 27.61 28.92 27.40 28.91 120,912,864 +1.86(+6.87%)
Dec 23, 2016 27.05 27.05 27.05 0 +0.66(+2.49%)
Dec 22, 2016 26.32 26.82 26.25 26.39 72,889,816 +0.32(+1.21%)
Dec 21, 2016 26.03 26.10 25.55 26.08 58,426,116 +0.16(+0.63%)
Dec 20, 2016 25.77 26.15 25.65 25.91 85,990,008 +0.87(+3.48%)
Dec 19, 2016 24.56 25.24 24.39 25.04 75,523,384 +0.30(+1.22%)
Dec 16, 2016 24.60 24.81 24.08 24.74 110,549,768 +0.42(+1.72%)
Dec 15, 2016 23.88 24.62 23.80 24.32 75,727,128 +0.56(+2.34%)
Dec 14, 2016 22.80 23.93 22.56 23.76 99,770,312 +1.30(+5.79%)
Dec 13, 2016 22.20 22.74 22.19 22.46 39,186,416 +0.39(+1.76%)
Dec 12, 2016 22.14 22.16 21.57 22.07 60,977,048 -0.55(-2.43%)
Dec 09, 2016 23.21 23.23 22.35 22.62 38,791,588 -0.41(-1.78%)
Dec 08, 2016 23.45 23.81 22.93 23.03 38,693,952 -0.39(-1.67%)
Dec 07, 2016 22.87 23.48 22.69 23.42 48,759,032 +0.41(+1.80%)
Dec 06, 2016 22.72 23.09 22.56 23.01 50,602,596 +0.37(+1.64%)
Dec 05, 2016 22.17 22.82 21.93 22.64 61,096,456 +0.85(+3.88%)
Dec 02, 2016 21.25 21.88 20.97 21.79 48,530,280 +0.20(+0.92%)
Dec 01, 2016 22.69 22.71 20.89 21.59 105,031,584 -1.12(-4.95%)
Nov 30, 2016 23.06 23.20 22.69 22.72 44,671,020 -0.26(-1.13%)
Nov 29, 2016 23.16 23.27 22.80 22.98 45,076,056 -0.21(-0.91%)
Nov 28, 2016 23.13 23.34 23.06 23.19 28,263,584 -0.01(-0.05%)
Nov 25, 2016 23.26 23.43 23.02 23.20 19,842,968 +0.05(+0.20%)
Nov 23, 2016 23.15 23.15 23.15 0 +0.11(+0.49%)
Nov 22, 2016 22.95 23.06 22.73 23.04 33,547,486 +0.16(+0.72%)
Nov 21, 2016 23.15 23.21 22.73 22.87 44,333,568 -0.09(-0.41%)
Nov 18, 2016 22.73 23.21 22.58 22.97 58,537,900 +0.24(+1.05%)
Nov 17, 2016 22.71 23.32 22.30 22.73 84,608,120 +0.19(+0.83%)
Nov 16, 2016 21.49 22.77 21.25 22.54 100,374,376 +1.34(+6.31%)
Nov 15, 2016 20.74 21.51 20.65 21.20 63,398,172 +0.63(+3.05%)
Nov 14, 2016 21.67 21.70 20.57 20.58 137,013,104 -1.07(-4.92%)
Nov 11, 2016 19.56 21.84 19.31 21.64 221,053,632 +4.97(+29.81%)
Nov 10, 2016 17.59 17.59 16.85 16.67 85,515,752 -0.54(-3.13%)
Nov 09, 2016 17.03 17.44 16.91 17.21 46,376,240 -0.30(-1.69%)
Nov 08, 2016 17.60 17.66 17.34 17.51 43,621,812 -0.03(-0.15%)
Nov 07, 2016 17.11 17.64 17.10 17.53 49,539,972 +0.91(+5.48%)
Nov 04, 2016 16.61 16.91 16.38 16.62 33,409,834 -0.10(-0.57%)
Nov 03, 2016 17.00 17.01 16.39 16.72 31,467,322 -0.20(-1.16%)
Nov 02, 2016 17.12 17.35 16.89 16.92 30,054,056 -0.07(-0.42%)
Nov 01, 2016 17.57 17.67 16.80 16.99 48,076,184 -0.52(-2.97%)
Oct 31, 2016 17.42 17.62 17.41 17.51 25,647,166 +0.15(+0.85%)
Oct 28, 2016 17.47 17.74 17.33 17.36 29,556,018 -0.03(-0.17%)
Oct 27, 2016 17.89 17.92 17.32 17.39 39,493,240 -0.36(-2.05%)
Oct 26, 2016 17.53 17.95 17.52 17.75 33,916,464 +0.07(+0.40%)
Oct 25, 2016 17.37 17.79 17.28 17.68 40,382,560 +0.29(+1.64%)
Oct 24, 2016 16.73 17.42 16.73 17.40 34,526,036 +0.78(+4.69%)
Oct 21, 2016 16.60 16.65 16.46 16.62 28,402,780 -0.05(-0.28%)
Oct 20, 2016 16.54 16.72 16.31 16.66 31,711,200 +0.31(+1.90%)
Oct 19, 2016 16.28 16.43 16.19 16.35 20,227,828 -0.03(-0.21%)
Oct 18, 2016 16.37 16.48 16.30 16.39 27,370,826 +0.25(+1.52%)
Oct 17, 2016 16.23 16.38 16.12 16.14 19,844,478 -0.09(-0.58%)
Oct 14, 2016 16.27 16.38 16.14 16.23 33,598,280 +0.16(+0.98%)
Oct 13, 2016 16.15 16.19 15.67 16.08 39,640,120 -0.27(-1.63%)
Oct 12, 2016 16.20 16.43 16.07 16.34 42,671,296 +0.07(+0.45%)
Oct 11, 2016 16.45 16.48 16.14 16.27 39,482,208 -0.24(-1.45%)
Oct 10, 2016 16.53 16.62 16.35 16.51 29,245,630 +0.06(+0.37%)
Oct 07, 2016 16.68 16.72 16.40 16.45 29,089,098 -0.12(-0.73%)
Oct 06, 2016 16.58 16.69 16.30 16.57 36,578,588 -0.22(-1.30%)
Oct 05, 2016 16.95 17.12 16.73 16.79 31,023,436 -0.02(-0.10%)
Oct 04, 2016 16.86 17.15 16.68 16.80 28,612,176 -0.04(-0.22%)
Oct 03, 2016 16.86 17.10 16.81 16.84 24,560,524 -0.02(-0.10%)
Sep 30, 2016 16.67 17.02 16.57 16.86 43,652,596 +0.28(+1.66%)
Sep 29, 2016 16.40 16.63 16.25 16.58 34,187,272 +0.15(+0.93%)
Sep 28, 2016 16.39 16.44 16.22 16.43 32,473,122 +0.06(+0.36%)
Sep 27, 2016 15.77 16.39 15.76 16.37 40,897,528 +0.54(+3.42%)
Sep 26, 2016 15.80 15.89 15.63 15.83 23,374,250 -0.15(-0.94%)
Sep 23, 2016 16.02 16.06 15.91 15.98 28,060,084 -0.02(-0.11%)
Sep 22, 2016 16.05 16.10 15.91 16.00 31,366,476 +0.04(+0.25%)
Sep 21, 2016 15.57 15.99 15.57 15.96 34,164,832 +0.44(+2.81%)
Sep 20, 2016 15.84 15.84 15.44 15.52 33,646,572 -0.14(-0.91%)
Sep 19, 2016 15.62 16.06 15.55 15.66 42,384,432 +0.20(+1.32%)
Sep 16, 2016 15.48 15.56 15.28 15.46 91,704,496 +0.04(+0.24%)
Sep 15, 2016 14.88 15.44 14.85 15.42 52,363,584 +0.56(+3.79%)
Sep 14, 2016 14.76 14.91 14.64 14.86 32,453,928 +0.13(+0.89%)
Sep 13, 2016 14.91 15.08 14.65 14.73 47,939,800 -0.22(-1.45%)
Sep 12, 2016 14.45 14.97 14.10 14.95 60,779,128 +0.30(+2.07%)
Sep 09, 2016 15.24 15.33 14.52 14.64 70,904,640 -0.77(-4.98%)
Sep 08, 2016 15.29 15.44 15.11 15.41 32,091,766 +0.11(+0.72%)
Sep 07, 2016 15.48 15.56 15.21 15.30 40,435,532 -0.23(-1.47%)
Sep 06, 2016 15.44 15.53 15.36 15.53 31,140,872 +0.15(+0.94%)
Sep 02, 2016 15.57 15.38 15.38 15.38 32,837,564 -0.15(-0.98%)
Sep 01, 2016 15.10 15.59 15.09 15.54 43,539,964 +0.45(+2.95%)
Aug 31, 2016 15.19 15.23 15.05 15.09 39,476,036 -0.07(-0.47%)
Aug 30, 2016 15.23 15.31 15.12 15.16 29,006,954 -0.09(-0.58%)
Aug 29, 2016 15.32 15.38 15.22 15.25 27,905,768 -0.01(-0.06%)
Aug 26, 2016 15.18 15.35 15.06 15.26 30,487,854 +0.12(+0.81%)
Aug 25, 2016 15.24 15.25 14.95 15.14 41,250,148 -0.10(-0.66%)
Aug 24, 2016 15.53 15.54 15.17 15.24 30,318,172 -0.24(-1.54%)
Aug 23, 2016 15.51 15.58 15.43 15.48 34,521,660 +0.12(+0.81%)
Aug 22, 2016 15.34 15.38 15.15 15.35 24,916,336 +0.06(+0.42%)
Aug 19, 2016 15.24 15.40 15.18 15.29 29,682,174 +0.04(+0.26%)
Aug 18, 2016 14.99 15.27 14.94 15.25 33,764,868 +0.23(+1.55%)
Aug 17, 2016 15.37 15.41 14.89 15.02 60,591,264 -0.36(-2.32%)
Aug 16, 2016 15.44 15.47 15.33 15.37 29,282,812 -0.09(-0.60%)
Aug 15, 2016 15.50 15.59 15.26 15.47 58,363,004 -0.01(-0.10%)
Aug 12, 2016 15.20 15.56 14.89 15.48 145,148,016 +0.82(+5.59%)
Aug 11, 2016 14.44 14.72 14.41 14.66 68,955,776 +0.29(+2.03%)
Aug 10, 2016 14.59 14.61 14.32 14.37 38,223,328 -0.09(-0.65%)
Aug 09, 2016 14.50 14.60 14.42 14.46 37,904,744 +0.04(+0.26%)
Aug 08, 2016 14.49 14.52 14.27 14.42 31,041,440 +0.13(+0.93%)
Aug 05, 2016 14.22 14.30 14.15 14.29 37,829,656 +0.24(+1.69%)
Aug 04, 2016 13.86 14.12 13.84 14.05 27,757,094 +0.26(+1.85%)
Aug 03, 2016 13.74 13.83 13.67 13.80 30,517,646 +0.04(+0.27%)
Aug 02, 2016 14.00 14.00 13.63 13.76 28,758,518 -0.17(-1.22%)
Aug 01, 2016 14.08 14.13 13.84 13.93 30,650,058 -0.09(-0.65%)
Jul 29, 2016 13.85 14.06 13.60 14.02 41,697,956 +0.23(+1.64%)
Jul 28, 2016 13.80 13.90 13.76 13.80 22,581,398 +0.03(+0.21%)
Jul 27, 2016 14.03 14.05 13.68 13.77 45,469,960 -0.14(-1.01%)
Jul 26, 2016 13.79 13.98 13.77 13.91 52,370,376 +0.23(+1.71%)
Jul 25, 2016 13.51 13.71 13.45 13.67 31,814,096 +0.25(+1.85%)
Jul 22, 2016 13.12 13.43 13.02 13.43 32,146,616 +0.36(+2.72%)
Jul 21, 2016 13.29 13.33 13.02 13.07 36,782,944 -0.25(-1.84%)
Jul 20, 2016 13.19 13.38 13.13 13.31 30,180,810 +0.17(+1.31%)
Jul 19, 2016 13.00 13.19 12.98 13.14 38,955,680 +0.14(+1.04%)
Jul 18, 2016 13.10 13.12 12.96 13.01 25,755,188 +0.07(+0.51%)
Jul 15, 2016 12.93 13.00 12.73 12.94 43,635,072 -0.15(-1.16%)
Jul 14, 2016 13.03 13.21 12.92 13.09 32,254,052 +0.13(+1.02%)
Jul 13, 2016 12.99 13.06 12.94 12.96 33,041,950 -0.00(-0.04%)
Jul 12, 2016 12.92 13.08 12.75 12.97 44,461,680 +0.19(+1.50%)
Jul 11, 2016 12.67 12.87 12.65 12.77 45,681,840 +0.29(+2.30%)
Jul 08, 2016 12.13 12.55 12.01 12.49 49,062,972 +0.48(+4.01%)
Jul 07, 2016 11.78 12.05 11.73 12.01 40,250,404 +0.38(+3.25%)
Jul 05, 2016 11.39 11.65 11.30 11.63 37,777,220 +0.17(+1.48%)
Jul 01, 2016 11.48 11.46 11.46 11.46 22,243,168 -0.09(-0.74%)
Jun 30, 2016 11.48 11.62 11.38 11.54 43,863,392 +0.09(+0.77%)
Jun 29, 2016 11.37 11.54 11.34 11.46 32,465,046 +0.18(+1.63%)
Jun 28, 2016 11.32 11.33 11.12 11.27 38,881,076 +0.16(+1.46%)
Jun 27, 2016 11.14 11.22 10.95 11.11 45,811,580 -0.12(-1.07%)
Jun 24, 2016 11.42 11.63 11.12 11.23 103,605,360 -0.68(-5.69%)
Jun 23, 2016 11.71 11.92 11.70 11.91 30,300,264 +0.31(+2.67%)
Jun 22, 2016 11.63 11.71 11.58 11.60 20,626,570 -0.01(-0.08%)
Jun 21, 2016 11.73 11.76 11.59 11.61 21,633,402 -0.07(-0.61%)
Jun 20, 2016 11.66 11.83 11.65 11.68 29,907,170 +0.21(+1.80%)
Jun 17, 2016 11.69 11.69 11.43 11.47 47,950,344 -0.20(-1.75%)
Jun 16, 2016 11.54 11.70 11.43 11.68 25,087,674 +0.05(+0.40%)
Jun 15, 2016 11.61 11.73 11.48 11.63 30,646,824 +0.12(+1.02%)
Jun 14, 2016 11.46 11.57 11.33 11.51 30,372,660 +0.02(+0.19%)
Jun 13, 2016 11.36 11.71 11.36 11.49 48,416,720 +0.14(+1.28%)
Jun 10, 2016 11.50 11.60 11.33 11.35 40,724,408 -0.29(-2.49%)
Jun 09, 2016 11.30 11.65 11.28 11.63 48,068,312 +0.29(+2.60%)
Jun 08, 2016 11.38 11.42 11.25 11.34 23,885,206 -0.04(-0.32%)
Jun 07, 2016 11.42 11.49 11.37 11.38 19,684,064 +0.02(+0.19%)
Jun 06, 2016 11.44 11.53 11.30 11.36 32,832,888 -0.06(-0.52%)
Jun 03, 2016 11.46 11.48 11.21 11.41 46,939,692 -0.16(-1.40%)
Jun 02, 2016 11.56 11.67 11.44 11.58 33,482,944 +0.08(+0.71%)
Jun 01, 2016 11.42 11.61 11.38 11.49 39,405,728 +0.02(+0.19%)
May 31, 2016 11.32 11.50 11.31 11.47 41,994,164 +0.20(+1.79%)
May 27, 2016 11.22 11.27 11.27 11.27 28,242,334 +0.06(+0.55%)
May 26, 2016 11.11 11.29 11.08 11.21 31,549,534 +0.12(+1.06%)
May 25, 2016 11.17 11.22 11.00 11.09 46,704,104 -0.05(-0.42%)
May 24, 2016 10.91 11.17 10.88 11.14 42,328,504 +0.26(+2.43%)
May 23, 2016 10.90 10.95 10.81 10.88 42,217,820 +0.02(+0.16%)
May 20, 2016 10.73 10.90 10.72 10.86 39,917,636 +0.19(+1.79%)
May 19, 2016 10.58 10.74 10.56 10.67 40,713,332 +0.05(+0.44%)
May 18, 2016 10.29 10.74 10.29 10.62 55,220,912 +0.26(+2.55%)
May 17, 2016 10.29 10.43 10.15 10.36 64,134,756 +0.02(+0.21%)
May 16, 2016 9.961 10.48 9.930 10.33 99,295,304 +0.30(+2.95%)
May 13, 2016 9.599 10.04 9.599 10.04 215,392,416 +1.33(+15.21%)
May 12, 2016 8.896 8.935 8.555 8.712 68,369,776 -0.12(-1.36%)
May 11, 2016 8.835 8.930 8.786 8.832 33,489,724 +0.02(+0.28%)
May 10, 2016 8.695 8.822 8.612 8.808 27,513,516 +0.17(+1.93%)
May 09, 2016 8.675 8.712 8.570 8.641 34,022,560 -0.01(-0.14%)
May 06, 2016 8.551 8.677 8.533 8.653 18,703,182 +0.09(+1.03%)
May 05, 2016 8.585 8.666 8.502 8.565 25,199,336 +0.05(+0.60%)
May 04, 2016 8.607 8.614 8.426 8.514 53,663,824 -0.20(-2.28%)
May 03, 2016 8.717 8.751 8.637 8.712 22,865,916 -0.11(-1.19%)
May 02, 2016 8.786 8.871 8.744 8.818 26,137,586 +0.12(+1.32%)
Apr 29, 2016 8.830 8.849 8.607 8.702 32,856,368 -0.16(-1.85%)
Apr 28, 2016 9.082 9.136 8.844 8.867 38,911,076 -0.27(-2.98%)
Apr 27, 2016 8.913 9.143 8.897 9.138 35,968,364 +0.20(+2.28%)
Apr 26, 2016 8.982 9.085 8.896 8.935 21,896,286 +0.01(+0.08%)
Apr 25, 2016 8.886 8.977 8.862 8.928 19,596,350 +0.04(+0.50%)
Apr 22, 2016 8.947 9.009 8.853 8.884 22,816,736 -0.03(-0.38%)
Apr 21, 2016 8.930 8.972 8.879 8.918 18,189,524 -0.01(-0.11%)
Apr 20, 2016 8.879 8.982 8.869 8.928 20,431,968 +0.03(+0.39%)
Apr 19, 2016 9.089 9.107 8.837 8.893 31,554,760 -0.16(-1.79%)
Apr 18, 2016 9.077 9.077 8.967 9.055 31,367,306 -0.04(-0.43%)
Apr 15, 2016 9.021 9.175 8.992 9.094 44,601,324 +0.07(+0.79%)
Apr 14, 2016 8.974 9.062 8.938 9.023 42,518,532 +0.02(+0.27%)
Apr 13, 2016 8.818 9.001 8.818 8.999 35,796,676 +0.22(+2.51%)
Apr 12, 2016 8.818 8.830 8.607 8.778 29,882,128 -0.01(-0.11%)
Apr 11, 2016 8.786 8.933 8.759 8.788 39,553,956 +0.05(+0.62%)
Apr 08, 2016 8.749 8.805 8.647 8.734 26,123,104 +0.06(+0.65%)
Apr 07, 2016 8.712 8.791 8.641 8.678 38,591,160 -0.09(-1.03%)
Apr 06, 2016 8.646 8.773 8.482 8.769 46,273,172 +0.01(+0.14%)
Apr 05, 2016 8.690 8.837 8.656 8.756 34,659,012 -0.01(-0.14%)
Apr 04, 2016 8.928 8.974 8.734 8.769 40,209,396 -0.09(-0.97%)
Apr 01, 2016 8.673 8.859 8.607 8.854 35,550,004 +0.13(+1.46%)
Mar 31, 2016 8.798 8.818 8.658 8.727 38,772,280 -0.03(-0.36%)
Mar 30, 2016 8.700 8.879 8.695 8.759 38,449,408 +0.09(+1.05%)
Mar 29, 2016 8.494 8.688 8.475 8.668 26,721,916 +0.14(+1.61%)
Mar 28, 2016 8.431 8.568 8.421 8.531 27,087,974 +0.09(+1.02%)
Mar 24, 2016 8.357 8.445 8.445 8.445 25,002,492 +0.01(+0.15%)
Mar 23, 2016 8.328 8.494 8.291 8.433 43,788,276 +0.14(+1.71%)
Mar 22, 2016 8.279 8.348 8.188 8.291 24,701,454 -0.01(-0.18%)
Mar 21, 2016 8.208 8.308 8.119 8.306 34,476,320 +0.02(+0.30%)
Mar 18, 2016 8.134 8.389 8.083 8.281 55,680,048 +0.24(+3.02%)
Mar 17, 2016 8.078 8.117 7.929 8.039 36,099,712 -0.07(-0.85%)
Mar 16, 2016 7.813 8.134 7.777 8.107 37,116,724 +0.24(+2.99%)
Mar 15, 2016 7.870 7.921 7.735 7.872 23,089,796 -0.04(-0.50%)
Mar 14, 2016 7.855 7.943 7.818 7.911 19,425,294 +0.02(+0.25%)
Mar 11, 2016 7.875 7.894 7.781 7.892 28,313,972 +0.13(+1.70%)
Mar 10, 2016 7.818 7.862 7.603 7.759 29,200,306 -0.01(-0.16%)
Mar 09, 2016 7.845 7.856 7.671 7.772 22,739,424 -0.00(-0.06%)
Mar 08, 2016 7.840 7.887 7.751 7.777 28,062,850 -0.14(-1.82%)
Mar 07, 2016 7.928 7.982 7.817 7.921 24,518,664 -0.05(-0.65%)
Mar 04, 2016 8.058 8.066 7.911 7.973 17,893,300 -0.02(-0.31%)
Mar 03, 2016 8.058 8.093 7.889 7.997 30,820,190 -0.07(-0.88%)
Mar 02, 2016 7.977 8.097 7.963 8.068 23,867,208 +0.05(+0.58%)
Mar 01, 2016 7.701 8.022 7.688 8.022 35,582,232 +0.34(+4.43%)
Feb 29, 2016 7.742 7.843 7.676 7.681 33,003,302 -0.05(-0.65%)
Feb 26, 2016 7.819 7.838 7.653 7.731 37,079,920 -0.05(-0.66%)
Feb 25, 2016 7.795 7.822 7.643 7.783 35,814,540 +0.02(+0.22%)
Feb 24, 2016 7.680 7.777 7.468 7.765 34,505,908 +0.05(+0.70%)
Feb 23, 2016 7.631 7.783 7.595 7.712 37,835,760 +0.02(+0.25%)
Feb 22, 2016 7.536 7.778 7.521 7.692 46,064,092 +0.26(+3.55%)
Feb 19, 2016 7.292 7.495 7.236 7.429 53,846,100 +0.10(+1.33%)
Feb 18, 2016 7.304 7.559 7.297 7.331 109,473,416 +0.58(+8.60%)
Feb 17, 2016 6.670 6.814 6.643 6.750 78,819,456 +0.16(+2.48%)
Feb 16, 2016 6.370 6.596 6.350 6.587 49,695,556 +0.31(+4.90%)
Feb 12, 2016 6.272 6.279 6.279 6.279 34,913,604 +0.10(+1.70%)
Feb 11, 2016 6.047 6.238 6.047 6.174 34,844,908 -0.03(-0.51%)
Feb 10, 2016 6.260 6.440 6.172 6.206 34,399,676 -0.01(-0.24%)
Feb 09, 2016 6.082 6.396 6.052 6.221 43,575,624 +0.07(+1.07%)
Feb 08, 2016 6.352 6.384 6.064 6.155 62,368,236 -0.30(-4.58%)
Feb 05, 2016 6.838 6.914 6.431 6.450 61,508,508 -0.43(-6.31%)
Feb 04, 2016 6.892 7.041 6.816 6.884 35,663,680 +0.00(+0.04%)
Feb 03, 2016 6.902 6.932 6.723 6.882 33,475,128 +0.03(+0.50%)
Feb 02, 2016 7.077 7.114 6.799 6.848 35,025,512 -0.30(-4.23%)
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.