Skip to main content

NVIDIA Corp (NQ: NVDA )

905.83 +3.33 (+0.37%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 2.286 2.310 2.250 2.257 64,837,584 -0.05(-2.34%)
Jul 28, 2006 2.148 2.315 2.135 2.311 88,882,824 +0.22(+10.37%)
Jul 27, 2006 2.090 2.176 2.056 2.094 75,693,040 +0.03(+1.43%)
Jul 26, 2006 2.064 2.088 2.003 2.064 54,000,312 +0.00(+0.00%)
Jul 25, 2006 2.018 2.085 1.989 2.064 62,579,016 +0.07(+3.53%)
Jul 24, 2006 1.878 2.039 1.868 1.994 107,192,664 +0.18(+10.07%)
Jul 21, 2006 1.892 1.900 1.797 1.811 69,131,736 -0.15(-7.50%)
Jul 20, 2006 2.033 2.069 1.955 1.958 55,133,076 -0.04(-1.99%)
Jul 19, 2006 1.906 2.022 1.892 1.998 115,069,704 +0.08(+4.37%)
Jul 18, 2006 1.877 1.933 1.810 1.914 106,775,496 +0.10(+5.45%)
Jul 17, 2006 1.793 1.836 1.784 1.815 54,815,800 +0.01(+0.79%)
Jul 14, 2006 1.844 1.854 1.750 1.801 62,371,616 -0.01(-0.51%)
Jul 13, 2006 1.830 1.875 1.801 1.810 58,921,204 -0.05(-2.58%)
Jul 12, 2006 1.945 1.967 1.856 1.858 50,258,676 -0.09(-4.80%)
Jul 11, 2006 1.883 1.959 1.855 1.952 65,480,220 +0.06(+3.35%)
Jul 10, 2006 1.979 1.994 1.871 1.889 49,050,896 -0.09(-4.34%)
Jul 07, 2006 2.052 2.056 1.952 1.974 59,009,300 -0.06(-3.10%)
Jul 06, 2006 2.103 2.123 2.016 2.037 51,305,932 -0.07(-3.10%)
Jul 05, 2006 2.167 2.186 2.103 2.103 50,115,072 -0.10(-4.49%)
Jul 03, 2006 2.220 2.222 2.186 2.202 19,044,822 +0.03(+1.46%)
Jun 30, 2006 2.212 2.246 2.154 2.170 51,048,680 -0.02(-0.93%)
Jun 29, 2006 2.038 2.190 2.031 2.190 74,992,704 +0.09(+4.52%)
Jun 28, 2006 2.001 2.128 1.949 2.096 90,861,944 +0.11(+5.54%)
Jun 27, 2006 2.063 2.065 1.958 1.985 65,935,452 -0.07(-3.18%)
Jun 26, 2006 2.067 2.089 2.041 2.051 30,712,518 -0.02(-0.94%)
Jun 23, 2006 2.065 2.113 2.046 2.070 36,541,436 +0.00(+0.05%)
Jun 22, 2006 2.155 2.161 2.055 2.069 61,441,760 -0.06(-2.92%)
Jun 21, 2006 2.099 2.165 2.099 2.131 48,096,412 +0.02(+1.11%)
Jun 20, 2006 2.082 2.156 2.074 2.108 58,412,516 -0.03(-1.57%)
Jun 19, 2006 2.232 2.243 2.136 2.141 42,303,216 -0.07(-3.00%)
Jun 16, 2006 2.250 2.257 2.186 2.208 54,893,916 -0.06(-2.56%)
Jun 15, 2006 2.160 2.273 2.142 2.266 91,281,808 +0.18(+8.76%)
Jun 14, 2006 2.036 2.089 2.015 2.083 52,381,008 +0.06(+2.92%)
Jun 13, 2006 2.055 2.097 2.005 2.024 58,061,820 -0.03(-1.54%)
Jun 12, 2006 2.138 2.167 2.044 2.056 50,499,224 -0.12(-5.53%)
Jun 09, 2006 2.212 2.249 2.158 2.176 47,293,444 -0.01(-0.33%)
Jun 08, 2006 2.198 2.227 2.096 2.183 79,642,856 -0.04(-1.83%)
Jun 07, 2006 2.289 2.293 2.207 2.224 61,634,796 -0.04(-1.80%)
Jun 06, 2006 2.356 2.359 2.202 2.265 89,842,920 -0.06(-2.67%)
Jun 05, 2006 2.416 2.460 2.320 2.327 63,353,612 -0.10(-4.20%)
Jun 02, 2006 2.469 2.517 2.404 2.429 73,444,008 -0.04(-1.45%)
Jun 01, 2006 2.369 2.465 2.332 2.465 58,564,268 +0.12(+5.22%)
May 31, 2006 2.373 2.395 2.328 2.342 65,236,372 +0.00(+0.04%)
May 30, 2006 2.447 2.448 2.340 2.341 48,919,996 -0.10(-4.17%)
May 26, 2006 2.447 2.463 2.418 2.443 32,120,232 +0.01(+0.21%)
May 25, 2006 2.497 2.534 2.425 2.438 46,185,236 -0.01(-0.54%)
May 24, 2006 2.420 2.524 2.386 2.451 63,189,272 +0.03(+1.31%)
May 23, 2006 2.497 2.555 2.409 2.420 58,038,816 -0.03(-1.08%)
May 22, 2006 2.467 2.472 2.379 2.446 80,116,016 -0.03(-1.36%)
May 19, 2006 2.451 2.538 2.427 2.480 101,689,592 +0.05(+2.10%)
May 18, 2006 2.564 2.589 2.426 2.429 74,862,824 -0.12(-4.53%)
May 17, 2006 2.642 2.657 2.497 2.544 91,700,224 -0.11(-4.04%)
May 16, 2006 2.738 2.739 2.634 2.651 54,242,944 -0.07(-2.62%)
May 15, 2006 2.678 2.746 2.655 2.722 60,340,532 +0.04(+1.44%)
May 12, 2006 2.832 2.847 2.624 2.684 170,956,944 -0.22(-7.52%)
May 11, 2006 3.039 3.068 2.878 2.902 131,422,488 -0.11(-3.56%)
May 10, 2006 3.040 3.076 2.978 3.009 82,424,192 -0.07(-2.22%)
May 09, 2006 3.170 3.186 3.073 3.077 61,234,684 -0.10(-3.05%)
May 08, 2006 3.180 3.249 3.144 3.174 54,923,740 -0.01(-0.45%)
May 05, 2006 3.162 3.199 3.118 3.188 37,055,180 +0.04(+1.36%)
May 04, 2006 3.104 3.180 3.087 3.145 55,720,428 -0.02(-0.65%)
May 03, 2006 3.110 3.200 3.107 3.166 41,226,456 +0.02(+0.65%)
May 02, 2006 3.173 3.211 3.091 3.145 58,841,072 -0.00(-0.13%)
May 01, 2006 2.999 3.208 2.999 3.149 98,391,216 +0.17(+5.75%)
Apr 28, 2006 2.975 3.016 2.950 2.978 31,040,214 +0.01(+0.17%)
Apr 27, 2006 2.915 3.001 2.852 2.973 50,472,496 +0.05(+1.60%)
Apr 26, 2006 2.958 3.003 2.895 2.926 36,031,852 -0.02(-0.62%)
Apr 25, 2006 2.915 2.954 2.864 2.945 78,360,448 -0.00(-0.14%)
Apr 24, 2006 2.879 2.977 2.828 2.949 73,787,672 +0.09(+3.06%)
Apr 21, 2006 2.977 2.989 2.826 2.861 83,942,744 -0.11(-3.61%)
Apr 20, 2006 2.946 3.021 2.897 2.968 64,473,912 -0.00(-0.14%)
Apr 19, 2006 2.935 3.005 2.895 2.972 56,412,256 +0.02(+0.62%)
Apr 18, 2006 3.025 2.972 2.873 2.954 127,054,760 -0.07(-2.36%)
Apr 17, 2006 3.012 3.101 3.001 3.025 48,388,448 +0.01(+0.27%)
Apr 13, 2006 3.037 3.072 3.005 3.017 80,491,376 -0.09(-2.79%)
Apr 12, 2006 2.983 3.120 2.986 3.104 65,400,388 +0.12(+4.03%)
Apr 11, 2006 3.068 3.068 2.965 2.983 76,536,632 -0.07(-2.43%)
Apr 10, 2006 3.105 3.123 3.034 3.058 70,411,416 -0.05(-1.74%)
Apr 07, 2006 3.107 3.134 3.051 3.112 74,424,080 -1.57(-33.51%)
Apr 06, 2006 4.658 4.715 4.594 4.680 258,138,208 +0.01(+0.20%)
Apr 05, 2006 4.625 4.694 4.526 4.671 363,989,952 +0.04(+0.81%)
Apr 04, 2006 4.432 4.640 4.428 4.633 392,650,592 +0.21(+4.68%)
Apr 03, 2006 4.400 4.487 4.345 4.426 316,876,256 +0.05(+1.12%)
Mar 31, 2006 4.390 4.451 4.350 4.377 273,263,264 -0.02(-0.37%)
Mar 30, 2006 4.368 4.417 4.289 4.393 347,746,432 +0.03(+0.68%)
Mar 29, 2006 4.158 4.371 4.124 4.363 322,821,888 +0.22(+5.37%)
Mar 28, 2006 4.060 4.195 4.051 4.141 260,065,136 +0.06(+1.54%)
Mar 27, 2006 3.974 4.081 3.961 4.078 213,049,584 +0.11(+2.69%)
Mar 24, 2006 3.851 3.978 3.845 3.971 224,984,000 +0.13(+3.38%)
Mar 23, 2006 3.784 3.857 3.741 3.841 216,499,216 +0.07(+1.87%)
Mar 22, 2006 3.784 3.802 3.686 3.771 378,903,072 -0.11(-2.87%)
Mar 21, 2006 3.883 3.952 3.781 3.883 404,051,296 +0.18(+4.94%)
Mar 20, 2006 3.761 3.762 3.696 3.700 96,075,792 -0.03(-0.76%)
Mar 17, 2006 3.681 3.738 3.626 3.728 202,304,288 +0.03(+0.81%)
Mar 16, 2006 3.835 3.840 3.685 3.698 185,895,936 -0.13(-3.39%)
Mar 15, 2006 3.776 3.834 3.761 3.828 166,987,664 +0.06(+1.60%)
Mar 14, 2006 3.669 3.783 3.655 3.768 205,314,384 +0.10(+2.77%)
Mar 13, 2006 3.659 3.684 3.632 3.666 121,702,808 +0.04(+1.20%)
Mar 10, 2006 3.683 3.730 3.590 3.623 170,578,592 -0.06(-1.74%)
Mar 09, 2006 3.712 3.774 3.685 3.687 175,523,472 +0.02(+0.52%)
Mar 08, 2006 3.687 3.706 3.536 3.668 219,379,808 -0.02(-0.50%)
Mar 07, 2006 3.751 3.780 3.612 3.686 198,254,192 -0.06(-1.71%)
Mar 06, 2006 3.831 3.857 3.732 3.750 173,011,776 -0.01(-0.20%)
Mar 03, 2006 3.711 3.823 3.704 3.758 194,851,648 +0.01(+0.35%)
Mar 02, 2006 3.736 3.798 3.697 3.745 178,388,352 +0.01(+0.14%)
Mar 01, 2006 3.616 3.761 3.593 3.740 230,215,360 +0.14(+3.80%)
Feb 28, 2006 3.616 3.646 3.568 3.603 184,228,016 -0.03(-0.80%)
Feb 27, 2006 3.517 3.654 3.480 3.632 217,963,056 +0.14(+4.05%)
Feb 24, 2006 3.506 3.548 3.472 3.490 136,184,224 -0.00(-0.02%)
Feb 23, 2006 3.535 3.558 3.481 3.491 125,953,048 -0.05(-1.53%)
Feb 22, 2006 3.501 3.574 3.417 3.545 307,339,712 -0.01(-0.17%)
Feb 21, 2006 3.621 3.627 3.520 3.552 223,716,384 -0.08(-2.13%)
Feb 17, 2006 3.873 3.877 3.608 3.629 770,823,680 +0.02(+0.57%)
Feb 16, 2006 3.503 3.616 3.479 3.608 427,080,288 +0.17(+4.94%)
Feb 15, 2006 3.367 3.448 3.358 3.438 161,328,528 +0.06(+1.93%)
Feb 14, 2006 3.367 3.386 3.329 3.373 111,962,192 +0.01(+0.18%)
Feb 13, 2006 3.345 3.391 3.322 3.367 91,813,784 +0.01(+0.34%)
Feb 10, 2006 3.387 3.402 3.277 3.356 135,721,136 -0.02(-0.57%)
Feb 09, 2006 3.444 3.497 3.354 3.375 142,950,080 -0.06(-1.69%)
Feb 08, 2006 3.347 3.433 3.347 3.433 128,551,072 +0.10(+2.89%)
Feb 07, 2006 3.467 3.467 3.335 3.337 130,623,208 -0.12(-3.56%)
Feb 06, 2006 3.356 3.464 3.341 3.460 118,869,320 +0.09(+2.82%)
Feb 03, 2006 3.313 3.406 3.302 3.365 164,911,600 +0.03(+0.92%)
Feb 02, 2006 3.470 3.473 3.329 3.334 154,931,584 -0.10(-3.05%)
Feb 01, 2006 3.375 3.453 3.362 3.439 147,447,552 +0.00(+0.07%)
Jan 31, 2006 3.478 3.497 3.410 3.437 125,733,280 -0.06(-1.68%)
Jan 30, 2006 3.551 3.555 3.480 3.496 103,273,336 -0.04(-1.12%)
Jan 27, 2006 3.515 3.574 3.486 3.535 125,925,576 +0.07(+1.89%)
Jan 26, 2006 3.404 3.473 3.383 3.470 146,788,240 +0.11(+3.42%)
Jan 25, 2006 3.402 3.424 3.315 3.355 130,894,000 -0.03(-0.88%)
Jan 24, 2006 3.376 3.455 3.367 3.385 127,185,344 +0.02(+0.50%)
Jan 23, 2006 3.375 3.396 3.329 3.368 109,521,152 +0.02(+0.57%)
Jan 20, 2006 3.451 3.490 3.348 3.349 150,963,920 -0.10(-2.80%)
Jan 19, 2006 3.308 3.490 3.302 3.445 299,164,992 +0.18(+5.55%)
Jan 18, 2006 3.149 3.275 3.119 3.264 150,422,336 +0.02(+0.52%)
Jan 17, 2006 3.205 3.249 3.162 3.247 107,672,704 -0.00(-0.07%)
Jan 13, 2006 3.271 3.298 3.204 3.250 137,781,504 -0.03(-0.89%)
Jan 12, 2006 3.325 3.376 3.255 3.279 162,050,640 -0.05(-1.42%)
Jan 11, 2006 3.213 3.344 3.208 3.326 204,827,744 +0.12(+3.62%)
Jan 10, 2006 3.194 3.210 3.153 3.210 111,083,104 +0.00(+0.02%)
Jan 09, 2006 3.120 3.226 3.114 3.209 183,301,840 +0.09(+2.79%)
Jan 06, 2006 3.107 3.133 2.985 3.122 203,874,080 +0.05(+1.64%)
Jan 05, 2006 3.004 3.077 2.999 3.071 211,299,248 +0.07(+2.27%)
Jan 04, 2006 2.944 3.008 2.913 3.003 166,814,992 +0.08(+2.80%)
Jan 03, 2006 2.811 2.943 2.802 2.922 154,629,408 +0.13(+4.54%)
Dec 30, 2005 2.833 2.834 2.783 2.795 75,091,472 -0.05(-1.90%)
Dec 29, 2005 2.912 2.922 2.837 2.849 101,534,784 -0.06(-2.23%)
Dec 28, 2005 2.887 2.923 2.869 2.914 86,476,456 +0.03(+0.93%)
Dec 27, 2005 2.867 2.919 2.857 2.887 120,341,008 +0.02(+0.61%)
Dec 23, 2005 2.855 2.873 2.836 2.870 70,162,296 +0.02(+0.78%)
Dec 22, 2005 2.761 2.851 2.760 2.847 104,109,256 +0.08(+3.04%)
Dec 21, 2005 2.782 2.805 2.738 2.763 94,639,424 -0.01(-0.19%)
Dec 20, 2005 2.767 2.809 2.732 2.769 99,537,208 -0.00(-0.06%)
Dec 19, 2005 2.823 2.844 2.763 2.770 95,593,080 -0.05(-1.66%)
Dec 16, 2005 2.802 2.829 2.776 2.817 348,496,000 +0.02(+0.88%)
Dec 15, 2005 2.826 2.847 2.763 2.792 108,814,736 -0.04(-1.27%)
Dec 14, 2005 2.834 2.847 2.795 2.828 94,015,432 -0.03(-0.94%)
Dec 13, 2005 2.824 2.880 2.803 2.855 145,014,368 +0.04(+1.30%)
Dec 12, 2005 2.786 2.825 2.781 2.818 91,943,296 +0.04(+1.46%)
Dec 09, 2005 2.747 2.782 2.709 2.778 85,978,048 +0.04(+1.42%)
Dec 08, 2005 2.747 2.783 2.708 2.739 126,455,384 -0.02(-0.80%)
Dec 07, 2005 2.767 2.784 2.714 2.761 115,337,264 +0.00(+0.17%)
Dec 06, 2005 2.750 2.794 2.746 2.757 122,723,184 +0.01(+0.42%)
Dec 05, 2005 2.803 2.803 2.736 2.745 126,796,816 -0.05(-1.86%)
Dec 02, 2005 2.809 2.816 2.760 2.797 109,387,712 +0.00(+0.03%)
Dec 01, 2005 2.786 2.809 2.757 2.796 183,808,096 +0.03(+1.19%)
Nov 30, 2005 2.693 2.777 2.692 2.763 188,195,696 +0.05(+1.89%)
Nov 29, 2005 2.724 2.802 2.700 2.712 341,149,344 -0.18(-6.34%)
Nov 28, 2005 2.918 2.943 2.844 2.896 138,837,200 -0.01(-0.50%)
Nov 25, 2005 2.896 2.915 2.876 2.910 38,157,956 +0.03(+0.98%)
Nov 23, 2005 2.893 2.924 2.867 2.882 134,724,320 -0.01(-0.29%)
Nov 22, 2005 2.830 2.918 2.808 2.890 239,296,656 +0.07(+2.66%)
Nov 21, 2005 2.770 2.820 2.751 2.815 148,707,328 +0.05(+1.77%)
Nov 18, 2005 2.781 2.804 2.712 2.766 152,325,712 -0.01(-0.19%)
Nov 17, 2005 2.676 2.774 2.645 2.772 229,995,584 +0.12(+4.44%)
Nov 16, 2005 2.666 2.681 2.602 2.654 148,895,696 -0.01(-0.34%)
Nov 15, 2005 2.673 2.698 2.655 2.663 162,278,256 +0.01(+0.23%)
Nov 14, 2005 2.603 2.675 2.563 2.657 161,450,192 +0.06(+2.12%)
Nov 11, 2005 2.582 2.633 2.571 2.602 178,541,408 +0.04(+1.64%)
Nov 10, 2005 2.751 2.811 2.510 2.560 818,788,992 -0.10(-3.71%)
Nov 09, 2005 2.549 2.675 2.520 2.659 267,808,192 +0.11(+4.51%)
Nov 08, 2005 2.602 2.604 2.533 2.544 176,265,200 -0.05(-1.86%)
Nov 07, 2005 2.617 2.627 2.581 2.592 121,275,040 -0.01(-0.44%)
Nov 04, 2005 2.650 2.656 2.576 2.604 186,504,224 -0.05(-1.70%)
Nov 03, 2005 2.698 2.714 2.627 2.649 152,098,096 -0.03(-1.17%)
Nov 02, 2005 2.534 2.683 2.523 2.680 171,261,456 +0.15(+5.79%)
Nov 01, 2005 2.565 2.584 2.513 2.533 130,976,416 -0.03(-1.22%)
Oct 31, 2005 2.488 2.582 2.488 2.565 141,419,520 +0.09(+3.49%)
Oct 28, 2005 2.410 2.483 2.351 2.478 151,956,816 +0.07(+3.08%)
Oct 27, 2005 2.460 2.468 2.396 2.404 74,494,944 -0.05(-2.09%)
Oct 26, 2005 2.525 2.530 2.452 2.455 135,834,944 -0.07(-2.73%)
Oct 25, 2005 2.491 2.532 2.481 2.524 109,454,432 +0.02(+0.64%)
Oct 24, 2005 2.463 2.508 2.441 2.508 95,173,160 +0.07(+2.72%)
Oct 21, 2005 2.469 2.477 2.425 2.442 97,578,880 +0.01(+0.57%)
Oct 20, 2005 2.415 2.478 2.404 2.428 117,578,152 +0.02(+0.70%)
Oct 19, 2005 2.400 2.415 2.332 2.411 207,983,040 -0.02(-0.85%)
Oct 18, 2005 2.481 2.486 2.416 2.432 98,057,672 -0.04(-1.64%)
Oct 17, 2005 2.450 2.497 2.450 2.472 79,769,480 +0.02(+0.97%)
Oct 14, 2005 2.466 2.497 2.408 2.448 101,793,800 +0.00(+0.00%)
Oct 13, 2005 2.456 2.460 2.354 2.448 166,563,824 -0.01(-0.53%)
Oct 12, 2005 2.426 2.499 2.422 2.461 215,082,464 +0.03(+1.19%)
Oct 11, 2005 2.472 2.494 2.404 2.432 176,618,400 -0.03(-1.24%)
Oct 10, 2005 2.540 2.545 2.462 2.463 150,182,944 -0.06(-2.54%)
Oct 07, 2005 2.565 2.591 2.507 2.527 180,511,504 -0.03(-1.28%)
Oct 06, 2005 2.566 2.606 2.483 2.560 224,191,248 -0.01(-0.36%)
Oct 05, 2005 2.660 2.660 2.553 2.569 195,958,368 -0.09(-3.31%)
Oct 04, 2005 2.704 2.748 2.651 2.657 168,255,280 -0.04(-1.31%)
Oct 03, 2005 2.651 2.711 2.630 2.692 179,836,496 +0.07(+2.74%)
Sep 30, 2005 2.599 2.644 2.594 2.620 150,057,360 +0.02(+0.88%)
Sep 29, 2005 2.546 2.599 2.525 2.598 167,894,224 +0.05(+2.07%)
Sep 28, 2005 2.537 2.552 2.508 2.545 115,627,680 +0.02(+0.60%)
Sep 27, 2005 2.532 2.554 2.510 2.529 132,177,312 +0.01(+0.33%)
Sep 26, 2005 2.520 2.539 2.474 2.521 133,032,856 +0.02(+0.83%)
Sep 23, 2005 2.459 2.522 2.439 2.500 102,900,512 +0.04(+1.46%)
Sep 22, 2005 2.539 2.539 2.419 2.465 241,733,776 -0.07(-2.69%)
Sep 21, 2005 2.545 2.595 2.510 2.533 204,615,824 -0.02(-0.87%)
Sep 20, 2005 2.525 2.583 2.522 2.555 170,778,736 +0.05(+1.95%)
Sep 19, 2005 2.539 2.547 2.492 2.506 140,077,344 -0.04(-1.41%)
Sep 16, 2005 2.562 2.575 2.521 2.542 170,005,616 +0.00(+0.06%)
Sep 15, 2005 2.534 2.568 2.519 2.540 248,472,160 +0.04(+1.78%)
Sep 14, 2005 2.507 2.541 2.484 2.496 164,648,656 -0.03(-1.21%)
Sep 13, 2005 2.441 2.539 2.441 2.526 279,530,688 +0.07(+3.02%)
Sep 12, 2005 2.463 2.471 2.423 2.452 182,026,368 -0.01(-0.34%)
Sep 09, 2005 2.455 2.466 2.416 2.461 148,554,272 +0.03(+1.29%)
Sep 08, 2005 2.387 2.459 2.387 2.429 211,307,104 +0.03(+1.18%)
Sep 07, 2005 2.324 2.407 2.318 2.401 192,304,640 +0.07(+3.19%)
Sep 06, 2005 2.316 2.339 2.281 2.327 138,370,176 +0.02(+0.83%)
Sep 02, 2005 2.351 2.351 2.300 2.308 153,644,352 -0.04(-1.63%)
Sep 01, 2005 2.338 2.367 2.326 2.346 182,124,480 +0.00(+0.03%)
Aug 31, 2005 2.289 2.374 2.282 2.345 296,563,040 +0.05(+2.23%)
Aug 30, 2005 2.211 2.299 2.208 2.294 310,314,496 +0.08(+3.59%)
Aug 29, 2005 2.190 2.217 2.172 2.215 112,303,624 +0.00(+0.17%)
Aug 26, 2005 2.247 2.247 2.189 2.211 105,777,168 -0.03(-1.53%)
Aug 25, 2005 2.240 2.257 2.221 2.245 96,962,736 +0.02(+0.69%)
Aug 24, 2005 2.214 2.277 2.203 2.230 168,302,384 +0.00(+0.07%)
Aug 23, 2005 2.211 2.240 2.204 2.228 83,219,120 +0.01(+0.66%)
Aug 22, 2005 2.228 2.264 2.188 2.214 178,965,248 -0.02(-0.82%)
Aug 19, 2005 2.252 2.259 2.225 2.232 138,087,616 -0.02(-0.71%)
Aug 18, 2005 2.290 2.302 2.238 2.248 269,067,968 -0.06(-2.58%)
Aug 17, 2005 2.298 2.336 2.296 2.308 198,701,584 +0.00(+0.00%)
Aug 16, 2005 2.325 2.346 2.291 2.308 208,485,376 -0.04(-1.69%)
Aug 15, 2005 2.297 2.371 2.268 2.348 288,714,016 +0.06(+2.54%)
Aug 12, 2005 2.286 2.309 2.208 2.289 750,698,880 +0.13(+6.02%)
Aug 11, 2005 2.130 2.163 2.109 2.160 229,438,304 +0.03(+1.40%)
Aug 10, 2005 2.171 2.182 2.108 2.130 144,080,336 -0.03(-1.48%)
Aug 09, 2005 2.170 2.176 2.138 2.162 95,463,576 -0.01(-0.25%)
Aug 08, 2005 2.174 2.215 2.152 2.167 237,283,392 +0.01(+0.35%)
Aug 05, 2005 2.103 2.164 2.088 2.160 223,728,160 +0.05(+2.54%)
Aug 04, 2005 2.112 2.121 2.101 2.106 116,565,632 -0.02(-1.04%)
Aug 03, 2005 2.128 2.148 2.109 2.128 169,491,504 +0.00(+0.00%)
Aug 02, 2005 2.102 2.135 2.099 2.128 138,224,976 +0.03(+1.35%)
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.