Skip to main content

NVIDIA Corp (NQ: NVDA )

906.73 +4.23 (+0.47%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.844 2.876 2.811 2.830 50,965,216 -0.01(-0.49%)
Jan 30, 2013 2.851 2.890 2.833 2.844 31,149,152 -0.00(-0.16%)
Jan 29, 2013 2.899 2.906 2.837 2.848 42,119,076 -0.06(-2.14%)
Jan 28, 2013 2.878 2.929 2.871 2.911 45,760,316 +0.05(+1.61%)
Jan 25, 2013 2.818 2.867 2.804 2.864 42,665,852 +0.05(+1.80%)
Jan 24, 2013 2.791 2.825 2.777 2.814 42,997,260 +0.01(+0.49%)
Jan 23, 2013 2.804 2.807 2.770 2.800 45,684,788 +0.00(+0.17%)
Jan 22, 2013 2.807 2.832 2.781 2.795 33,383,882 -0.01(-0.49%)
Jan 18, 2013 2.827 2.827 2.774 2.809 43,011,048 -0.02(-0.65%)
Jan 17, 2013 2.800 2.839 2.793 2.827 62,900,100 +0.04(+1.32%)
Jan 16, 2013 2.761 2.814 2.761 2.791 36,541,436 +0.03(+0.92%)
Jan 15, 2013 2.802 2.802 2.749 2.765 40,708,588 -0.05(-1.80%)
Jan 14, 2013 2.837 2.837 2.784 2.816 33,108,802 -0.00(-0.08%)
Jan 11, 2013 2.834 2.837 2.791 2.818 55,582,216 -0.00(-0.16%)
Jan 10, 2013 2.844 2.857 2.807 2.823 54,845,080 +0.00(+0.16%)
Jan 09, 2013 2.906 2.920 2.800 2.818 75,278,296 -0.06(-2.25%)
Jan 08, 2013 2.954 2.964 2.862 2.883 50,497,404 -0.06(-2.18%)
Jan 07, 2013 3.033 3.042 2.927 2.948 66,149,096 -0.09(-2.89%)
Jan 04, 2013 2.943 3.044 2.934 3.035 56,870,328 +0.10(+3.30%)
Jan 03, 2013 2.936 2.971 2.904 2.938 32,372,864 +0.00(+0.08%)
Jan 02, 2013 2.915 2.938 2.888 2.936 51,863,364 +0.11(+3.75%)
Dec 31, 2012 2.784 2.841 2.777 2.830 35,045,540 +0.04(+1.32%)
Dec 28, 2012 2.781 2.837 2.777 2.793 23,893,412 -0.01(-0.49%)
Dec 27, 2012 2.830 2.834 2.774 2.807 32,471,038 -0.02(-0.65%)
Dec 26, 2012 2.821 2.867 2.814 2.825 21,308,862 -0.00(-0.08%)
Dec 24, 2012 2.848 2.857 2.818 2.827 13,812,587 -0.02(-0.81%)
Dec 21, 2012 2.878 2.878 2.821 2.851 50,062,496 -0.07(-2.29%)
Dec 20, 2012 2.931 2.934 2.885 2.918 36,211,916 -0.00(-0.08%)
Dec 19, 2012 2.920 2.954 2.908 2.920 49,665,572 +0.02(+0.72%)
Dec 18, 2012 2.894 2.931 2.885 2.899 45,104,452 +0.01(+0.20%)
Dec 17, 2012 2.899 2.915 2.851 2.893 48,218,144 -0.01(-0.44%)
Dec 14, 2012 2.904 2.936 2.883 2.906 36,680,720 +0.01(+0.48%)
Dec 13, 2012 2.885 2.948 2.864 2.892 40,893,304 +0.00(+0.08%)
Dec 12, 2012 2.929 2.945 2.878 2.890 43,260,024 -0.03(-1.03%)
Dec 11, 2012 2.862 2.957 2.855 2.920 88,459,720 +0.07(+2.35%)
Dec 10, 2012 2.761 2.874 2.754 2.853 55,633,500 +0.09(+3.39%)
Dec 07, 2012 2.767 2.781 2.728 2.759 36,641,504 -0.01(-0.21%)
Dec 06, 2012 2.754 2.784 2.743 2.765 44,721,000 +0.00(+0.17%)
Dec 05, 2012 2.770 2.788 2.721 2.761 68,561,216 -0.03(-1.11%)
Dec 04, 2012 2.717 2.797 2.701 2.792 57,195,592 +0.03(+1.04%)
Nov 30, 2012 2.777 2.797 2.747 2.763 49,880,384 -0.02(-0.58%)
Nov 29, 2012 2.834 2.848 2.770 2.779 52,930,424 -0.05(-1.79%)
Nov 28, 2012 2.795 2.844 2.761 2.830 43,143,864 +0.02(+0.86%)
Nov 27, 2012 2.784 2.848 2.761 2.806 48,892,016 +0.01(+0.41%)
Nov 26, 2012 2.751 2.802 2.747 2.794 39,490,032 +0.05(+1.72%)
Nov 23, 2012 2.740 2.779 2.725 2.747 29,994,748 +0.02(+0.68%)
Nov 21, 2012 2.652 2.735 2.650 2.728 45,741,076 +0.08(+2.87%)
Nov 20, 2012 2.673 2.684 2.624 2.652 36,496,772 -0.03(-1.15%)
Nov 19, 2012 2.658 2.692 2.626 2.683 44,050,180 +0.07(+2.80%)
Nov 16, 2012 2.658 2.667 2.557 2.610 68,086,896 -0.05(-1.81%)
Nov 15, 2012 2.663 2.731 2.640 2.658 50,873,668 +0.01(+0.43%)
Nov 14, 2012 2.729 2.757 2.644 2.647 67,507,040 -0.07(-2.45%)
Nov 13, 2012 2.720 2.782 2.711 2.713 53,644,772 -0.02(-0.71%)
Nov 12, 2012 2.800 2.812 2.706 2.733 70,161,272 -0.06(-2.26%)
Nov 09, 2012 2.924 2.957 2.786 2.796 92,257,880 -0.11(-3.86%)
Nov 08, 2012 2.924 3.000 2.901 2.908 91,278,672 +0.02(+0.56%)
Nov 07, 2012 2.961 2.979 2.878 2.892 35,386,516 -0.09(-3.08%)
Nov 06, 2012 2.986 2.993 2.933 2.984 38,241,236 -0.00(-0.08%)
Nov 05, 2012 2.858 2.997 2.858 2.986 48,486,752 +0.12(+4.24%)
Nov 02, 2012 2.908 2.913 2.846 2.864 27,982,904 -0.01(-0.48%)
Nov 01, 2012 2.761 2.880 2.759 2.878 51,585,632 +0.13(+4.80%)
Oct 31, 2012 2.775 2.798 2.741 2.746 37,832,232 -0.02(-0.62%)
Oct 26, 2012 2.798 2.764 2.764 2.764 42,446,004 -0.03(-1.07%)
Oct 25, 2012 2.814 2.844 2.782 2.793 33,504,564 +0.00(+0.08%)
Oct 24, 2012 2.846 2.858 2.764 2.791 36,290,880 -0.04(-1.30%)
Oct 23, 2012 2.720 2.846 2.713 2.828 62,566,028 +0.05(+1.86%)
Oct 19, 2012 2.906 2.926 2.760 2.776 77,372,088 -0.17(-5.87%)
Oct 18, 2012 2.988 2.988 2.937 2.949 27,772,692 -0.05(-1.53%)
Oct 17, 2012 2.981 3.009 2.952 2.995 42,704,856 -0.02(-0.76%)
Oct 16, 2012 2.958 3.027 2.931 3.018 40,082,348 +0.08(+2.89%)
Oct 15, 2012 2.901 2.936 2.867 2.933 27,206,496 +0.04(+1.27%)
Oct 12, 2012 2.901 2.924 2.878 2.897 28,418,142 -0.03(-0.86%)
Oct 11, 2012 2.933 2.942 2.899 2.922 34,939,492 +0.02(+0.55%)
Oct 10, 2012 2.942 2.956 2.894 2.906 35,598,384 -0.05(-1.71%)
Oct 09, 2012 3.016 3.025 2.947 2.956 39,937,012 -0.06(-2.13%)
Oct 08, 2012 3.039 3.052 2.997 3.020 26,227,156 -0.03(-0.98%)
Oct 05, 2012 3.133 3.165 3.039 3.050 52,659,040 -0.07(-2.35%)
Oct 04, 2012 2.997 3.142 2.981 3.124 54,789,272 +0.13(+4.49%)
Oct 03, 2012 3.027 3.036 2.974 2.989 46,969,164 -0.03(-1.03%)
Oct 02, 2012 3.030 3.030 2.986 3.020 32,005,516 +0.01(+0.42%)
Oct 01, 2012 3.073 3.091 2.997 3.008 54,966,860 -0.05(-1.69%)
Sep 28, 2012 3.032 3.103 2.992 3.059 52,926,812 +0.01(+0.49%)
Sep 27, 2012 3.030 3.050 3.004 3.044 60,924,496 +0.02(+0.72%)
Sep 26, 2012 3.064 3.065 2.986 3.023 47,616,792 -0.05(-1.72%)
Sep 25, 2012 3.174 3.188 3.071 3.075 52,492,748 -0.06(-1.83%)
Sep 24, 2012 3.085 3.137 3.079 3.133 39,007,336 -0.00(-0.04%)
Sep 21, 2012 3.126 3.153 3.114 3.134 37,078,132 +0.01(+0.40%)
Sep 20, 2012 3.137 3.153 3.096 3.121 34,948,096 -0.02(-0.73%)
Sep 19, 2012 3.114 3.188 3.078 3.144 49,265,680 +0.04(+1.18%)
Sep 18, 2012 3.052 3.144 3.049 3.107 39,238,360 +0.02(+0.67%)
Sep 17, 2012 3.181 3.181 3.052 3.087 53,779,856 -0.09(-2.75%)
Sep 14, 2012 3.135 3.229 3.135 3.174 37,005,500 +0.04(+1.21%)
Sep 13, 2012 3.144 3.156 3.078 3.136 47,286,684 +0.02(+0.63%)
Sep 12, 2012 3.107 3.133 3.078 3.117 35,167,324 +0.03(+1.12%)
Sep 11, 2012 3.043 3.130 3.032 3.082 41,730,004 +0.04(+1.21%)
Sep 10, 2012 3.066 3.110 3.039 3.046 40,454,224 -0.03(-0.90%)
Sep 07, 2012 3.069 3.094 2.970 3.073 85,151,672 -0.08(-2.40%)
Sep 06, 2012 3.078 3.231 3.075 3.149 71,651,688 +0.09(+3.08%)
Sep 05, 2012 3.057 3.101 3.023 3.055 52,352,136 +0.01(+0.34%)
Sep 04, 2012 3.165 3.176 3.016 3.044 75,698,072 -0.17(-5.38%)
Aug 31, 2012 3.245 3.268 3.185 3.218 52,877,808 -0.00(-0.14%)
Aug 30, 2012 3.277 3.289 3.206 3.222 33,519,154 -0.06(-1.89%)
Aug 29, 2012 3.275 3.305 3.268 3.284 27,297,320 -0.01(-0.21%)
Aug 27, 2012 3.346 3.355 3.289 3.291 37,166,216 -0.06(-1.71%)
Aug 24, 2012 3.282 3.364 3.275 3.348 37,905,324 +0.07(+2.06%)
Aug 23, 2012 3.351 3.353 3.268 3.281 41,319,020 -0.08(-2.29%)
Aug 22, 2012 3.330 3.371 3.318 3.357 34,180,776 +0.01(+0.21%)
Aug 21, 2012 3.371 3.392 3.316 3.351 37,090,364 -0.01(-0.27%)
Aug 20, 2012 3.348 3.364 3.309 3.360 34,271,440 +0.00(+0.00%)
Aug 17, 2012 3.390 3.390 3.330 3.360 33,784,632 -0.03(-0.88%)
Aug 16, 2012 3.351 3.400 3.339 3.390 40,427,500 +0.07(+2.07%)
Aug 15, 2012 3.357 3.385 3.304 3.321 64,795,788 -0.03(-0.75%)
Aug 14, 2012 3.408 3.413 3.332 3.346 42,385,924 -0.05(-1.49%)
Aug 13, 2012 3.357 3.399 3.344 3.396 48,747,372 +0.04(+1.29%)
Aug 10, 2012 3.463 3.490 3.309 3.353 139,410,256 -0.02(-0.61%)
Aug 09, 2012 3.268 3.380 3.263 3.374 89,199,592 +0.11(+3.37%)
Aug 08, 2012 3.243 3.298 3.234 3.263 56,360,168 +0.02(+0.57%)
Aug 07, 2012 3.252 3.280 3.227 3.245 44,395,356 +0.03(+1.00%)
Aug 06, 2012 3.176 3.229 3.172 3.213 39,273,252 +0.07(+2.11%)
Aug 03, 2012 3.130 3.179 3.057 3.146 35,596,824 +0.06(+2.08%)
Aug 02, 2012 3.055 3.128 3.004 3.082 40,106,068 +0.01(+0.37%)
Aug 01, 2012 3.124 3.153 3.057 3.071 36,617,776 -0.03(-1.11%)
Jul 31, 2012 3.057 3.149 3.053 3.105 42,272,580 +0.05(+1.58%)
Jul 30, 2012 3.091 3.130 3.032 3.057 39,630,532 -0.03(-1.08%)
Jul 27, 2012 3.027 3.101 3.004 3.090 41,043,992 +0.07(+2.47%)
Jul 26, 2012 3.057 3.091 2.993 3.016 36,893,360 +0.01(+0.46%)
Jul 25, 2012 2.936 3.032 2.922 3.002 45,243,808 +0.06(+1.95%)
Jul 24, 2012 2.981 3.000 2.909 2.945 38,279,032 -0.03(-1.08%)
Jul 23, 2012 2.860 2.997 2.828 2.977 49,227,016 +0.04(+1.37%)
Jul 20, 2012 3.007 3.027 2.906 2.937 49,171,376 -0.09(-2.88%)
Jul 19, 2012 3.016 3.064 2.995 3.024 43,935,088 +0.03(+0.96%)
Jul 18, 2012 2.830 3.036 2.816 2.995 67,150,864 +0.16(+5.58%)
Jul 17, 2012 2.899 2.915 2.789 2.837 48,775,100 -0.05(-1.79%)
Jul 16, 2012 2.862 2.913 2.835 2.888 36,452,916 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.828 2.879 35,347,596 +0.04(+1.25%)
Jul 12, 2012 2.860 2.864 2.817 2.844 51,470,252 -0.05(-1.67%)
Jul 11, 2012 2.949 2.986 2.878 2.892 52,893,340 -0.05(-1.64%)
Jul 10, 2012 3.000 3.089 2.917 2.940 55,816,288 -0.09(-3.03%)
Jul 09, 2012 3.055 3.069 3.007 3.032 33,393,552 -0.04(-1.34%)
Jul 06, 2012 3.110 3.119 3.039 3.073 41,724,736 -0.06(-1.90%)
Jul 05, 2012 3.144 3.158 3.085 3.133 30,530,858 -0.03(-1.01%)
Jul 03, 2012 3.085 3.172 3.082 3.165 23,911,516 +0.08(+2.64%)
Jul 02, 2012 3.185 3.188 3.059 3.083 63,402,676 -0.09(-2.71%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,205,440 +0.13(+4.38%)
Jun 28, 2012 2.986 3.055 2.961 3.036 59,508,292 +0.02(+0.76%)
Jun 27, 2012 2.922 3.034 2.922 3.013 55,166,156 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,651,644 +0.03(+1.11%)
Jun 25, 2012 2.984 2.993 2.876 2.887 53,868,616 -0.09(-3.12%)
Jun 22, 2012 2.981 3.016 2.940 2.980 94,332,912 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.938 2.944 56,288,988 -0.14(-4.57%)
Jun 20, 2012 3.066 3.142 3.048 3.085 106,036,528 +0.05(+1.62%)
Jun 19, 2012 2.961 3.080 2.947 3.035 104,701,456 +0.19(+6.73%)
Jun 18, 2012 2.798 2.867 2.775 2.844 33,137,242 +0.03(+0.90%)
Jun 15, 2012 2.780 2.821 2.754 2.819 42,021,644 +0.06(+2.16%)
Jun 14, 2012 2.789 2.812 2.731 2.759 64,290,296 -0.03(-1.23%)
Jun 13, 2012 2.867 2.874 2.780 2.793 53,926,284 -0.08(-2.64%)
Jun 12, 2012 2.844 2.897 2.839 2.869 54,082,824 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.805 2.812 91,463,728 +0.03(+1.16%)
Jun 08, 2012 2.736 2.789 2.731 2.780 40,399,800 +0.05(+1.93%)
Jun 07, 2012 2.883 2.899 2.725 2.727 57,422,132 -0.11(-4.04%)
Jun 06, 2012 2.789 2.848 2.768 2.841 40,221,052 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,812,936 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,185,620 -0.06(-2.09%)
Jun 01, 2012 2.791 2.819 2.743 2.747 48,071,680 -0.10(-3.62%)
May 31, 2012 2.883 2.894 2.814 2.851 39,046,288 -0.03(-1.11%)
May 30, 2012 2.885 2.906 2.832 2.883 41,401,220 -0.03(-1.18%)
May 29, 2012 2.890 2.936 2.878 2.917 33,788,132 +0.07(+2.58%)
May 25, 2012 2.775 2.867 2.775 2.844 42,705,320 +0.07(+2.39%)
May 24, 2012 2.869 2.874 2.757 2.777 56,730,844 -0.08(-2.65%)
May 23, 2012 2.754 2.858 2.712 2.853 54,040,960 +0.07(+2.47%)
May 22, 2012 2.816 2.821 2.743 2.784 44,709,324 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.819 45,376,544 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.757 2.770 61,845,480 -0.13(-4.51%)
May 17, 2012 2.933 2.961 2.901 2.901 36,557,912 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.913 2.921 51,287,280 -0.06(-2.04%)
May 15, 2012 3.011 3.078 2.968 2.981 65,399,332 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,688,596 -0.02(-0.61%)
May 11, 2012 3.085 3.137 3.018 3.030 156,472,304 +0.18(+6.36%)
May 10, 2012 2.897 2.901 2.802 2.848 65,061,628 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.780 2.869 56,749,312 +0.01(+0.40%)
May 08, 2012 2.835 2.876 2.784 2.858 50,396,468 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.837 2.860 65,884,012 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.812 2.812 59,436,976 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.878 2.897 45,733,392 -0.05(-1.71%)
May 02, 2012 3.023 3.034 2.931 2.947 74,563,744 -0.09(-2.87%)
May 01, 2012 2.965 3.066 2.965 3.034 44,550,288 +0.05(+1.77%)
Apr 30, 2012 2.961 2.997 2.940 2.981 28,589,590 +0.00(+0.15%)
Apr 27, 2012 2.997 3.015 2.945 2.977 51,818,424 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.977 3.002 58,778,680 +0.00(+0.08%)
Apr 25, 2012 2.984 3.023 2.929 3.000 79,262,344 +0.06(+2.03%)
Apr 24, 2012 3.043 3.069 2.924 2.940 79,579,544 -0.09(-3.10%)
Apr 23, 2012 3.018 3.047 2.961 3.034 76,987,584 -0.04(-1.19%)
Apr 20, 2012 3.151 3.160 3.064 3.071 55,555,692 -0.06(-1.94%)
Apr 19, 2012 3.140 3.259 3.117 3.132 72,721,504 -0.05(-1.55%)
Apr 18, 2012 3.195 3.211 3.142 3.181 43,687,312 -0.03(-1.07%)
Apr 17, 2012 3.218 3.257 3.204 3.215 50,220,260 +0.01(+0.21%)
Apr 16, 2012 3.270 3.280 3.156 3.208 50,507,128 -0.04(-1.20%)
Apr 13, 2012 3.337 3.354 3.245 3.247 33,937,220 -0.12(-3.54%)
Apr 12, 2012 3.293 3.385 3.280 3.367 41,954,276 +0.08(+2.37%)
Apr 11, 2012 3.291 3.360 3.280 3.289 40,656,380 +0.04(+1.27%)
Apr 10, 2012 3.298 3.344 3.231 3.247 51,273,796 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.312 39,843,516 -0.04(-1.30%)
Apr 05, 2012 3.364 3.406 3.344 3.355 40,994,808 -0.00(-0.14%)
Apr 04, 2012 3.406 3.449 3.339 3.360 54,057,724 -0.10(-2.85%)
Apr 03, 2012 3.541 3.545 3.440 3.458 46,925,980 -0.06(-1.63%)
Apr 02, 2012 3.523 3.552 3.466 3.516 44,402,164 -0.01(-0.42%)
Mar 30, 2012 3.523 3.552 3.472 3.531 57,478,544 +0.04(+1.08%)
Mar 29, 2012 3.472 3.520 3.429 3.493 40,628,152 +0.02(+0.46%)
Mar 28, 2012 3.442 3.523 3.417 3.477 97,285,648 +0.08(+2.29%)
Mar 27, 2012 3.390 3.440 3.383 3.399 45,780,440 +0.02(+0.68%)
Mar 26, 2012 3.369 3.392 3.337 3.376 31,420,046 +0.04(+1.20%)
Mar 23, 2012 3.302 3.346 3.280 3.336 34,388,788 +0.02(+0.73%)
Mar 22, 2012 3.291 3.339 3.282 3.312 46,347,460 -0.00(-0.14%)
Mar 21, 2012 3.302 3.346 3.266 3.316 50,999,232 +0.01(+0.42%)
Mar 20, 2012 3.339 3.339 3.273 3.302 49,012,468 -0.06(-1.64%)
Mar 19, 2012 3.367 3.383 3.341 3.357 44,192,360 +0.01(+0.27%)
Mar 16, 2012 3.346 3.362 3.328 3.348 46,694,980 +0.00(+0.14%)
Mar 15, 2012 3.305 3.362 3.293 3.344 41,683,340 +0.05(+1.50%)
Mar 14, 2012 3.392 3.398 3.284 3.294 80,197,552 -0.10(-2.87%)
Mar 13, 2012 3.360 3.410 3.344 3.392 60,327,116 +0.05(+1.41%)
Mar 12, 2012 3.413 3.435 3.337 3.345 32,697,124 -0.05(-1.59%)
Mar 09, 2012 3.417 3.442 3.380 3.399 40,097,588 -0.01(-0.24%)
Mar 08, 2012 3.406 3.442 3.388 3.407 46,967,256 +0.01(+0.30%)
Mar 07, 2012 3.394 3.410 3.348 3.396 48,180,760 +0.02(+0.61%)
Mar 06, 2012 3.369 3.396 3.316 3.376 51,383,284 -0.03(-0.94%)
Mar 05, 2012 3.502 3.509 3.383 3.408 56,123,520 -0.12(-3.38%)
Mar 02, 2012 3.486 3.578 3.486 3.527 74,571,176 +0.03(+0.85%)
Mar 01, 2012 3.488 3.539 3.474 3.497 49,048,224 +0.02(+0.66%)
Feb 29, 2012 3.527 3.587 3.472 3.474 75,134,752 -0.04(-1.17%)
Feb 28, 2012 3.548 3.589 3.479 3.516 76,294,464 -0.03(-0.91%)
Feb 27, 2012 3.575 3.591 3.496 3.548 81,241,696 -0.07(-2.03%)
Feb 24, 2012 3.660 3.665 3.605 3.621 39,975,076 -0.03(-0.75%)
Feb 23, 2012 3.635 3.669 3.578 3.649 35,315,432 +0.02(+0.57%)
Feb 22, 2012 3.635 3.724 3.624 3.628 53,679,336 -0.02(-0.66%)
Feb 21, 2012 3.633 3.743 3.626 3.652 56,486,348 +0.02(+0.47%)
Feb 17, 2012 3.774 3.800 3.601 3.635 111,244,736 -0.14(-3.65%)
Feb 16, 2012 3.454 3.802 3.440 3.773 205,862,928 +0.06(+1.73%)
Feb 15, 2012 3.759 3.876 3.699 3.708 120,853,872 -0.02(-0.43%)
Feb 14, 2012 3.704 3.757 3.672 3.724 49,460,932 +0.02(+0.56%)
Feb 13, 2012 3.738 3.752 3.628 3.704 66,568,968 +0.06(+1.60%)
Feb 10, 2012 3.701 3.715 3.626 3.645 47,996,012 -0.09(-2.48%)
Feb 09, 2012 3.786 3.807 3.731 3.738 61,257,460 -0.00(-0.06%)
Feb 08, 2012 3.610 3.812 3.591 3.740 92,398,152 +0.13(+3.62%)
Feb 07, 2012 3.605 3.630 3.546 3.610 44,726,200 +0.01(+0.29%)
Feb 06, 2012 3.610 3.614 3.568 3.599 30,396,296 -0.03(-0.79%)
Feb 03, 2012 3.605 3.658 3.598 3.628 54,020,192 +0.08(+2.16%)
Feb 02, 2012 3.442 3.566 3.408 3.551 75,897,088 +0.13(+3.72%)
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.