Skip to main content

NVIDIA Corp (NQ: NVDA )

113.78 -1.81 (-1.56%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 0.5094 0.5006 0.5006 0.5006 166,503,600 -0.01(-1.57%)
Dec 30, 2014 0.5099 0.5124 0.5079 0.5086 112,249,656 -0.00(-0.92%)
Dec 29, 2014 0.5126 0.5169 0.5101 0.5134 83,423,128 -0.00(-0.15%)
Dec 26, 2014 0.5136 0.5169 0.5124 0.5141 52,708,452 +0.00(+0.10%)
Dec 24, 2014 0.5169 0.5136 0.5136 0.5136 45,699,880 -0.00(-0.39%)
Dec 23, 2014 0.5229 0.5254 0.5150 0.5156 109,413,104 -0.00(-0.63%)
Dec 22, 2014 0.5094 0.5189 0.5076 0.5189 149,156,672 +0.01(+1.76%)
Dec 19, 2014 0.5084 0.5119 0.5036 0.5099 325,927,744 +0.00(+0.99%)
Dec 18, 2014 0.5091 0.5151 0.5001 0.5049 225,602,144 +0.00(+0.40%)
Dec 17, 2014 0.4929 0.5036 0.4769 0.5029 346,020,512 +0.02(+4.11%)
Dec 16, 2014 0.4882 0.4959 0.4829 0.4830 185,515,888 -0.01(-1.15%)
Dec 15, 2014 0.4959 0.5049 0.4872 0.4887 255,008,544 -0.00(-0.31%)
Dec 12, 2014 0.4991 0.5036 0.4897 0.4901 324,543,328 -0.02(-3.11%)
Dec 11, 2014 0.5091 0.5126 0.5049 0.5059 135,818,160 -0.00(-0.05%)
Dec 10, 2014 0.5161 0.5181 0.5055 0.5061 204,964,864 -0.01(-2.22%)
Dec 09, 2014 0.5161 0.5189 0.5084 0.5176 239,740,672 -0.00(-0.34%)
Dec 08, 2014 0.5254 0.5306 0.5151 0.5194 227,346,400 -0.01(-1.28%)
Dec 05, 2014 0.5234 0.5289 0.5231 0.5261 165,883,952 +0.00(+0.57%)
Dec 04, 2014 0.5271 0.5291 0.5196 0.5231 186,859,568 -0.00(-0.90%)
Dec 03, 2014 0.5171 0.5281 0.5156 0.5279 284,805,280 +0.01(+2.57%)
Dec 02, 2014 0.5134 0.5169 0.5086 0.5146 246,253,024 +0.00(+0.15%)
Dec 01, 2014 0.5214 0.5244 0.5131 0.5139 190,287,120 -0.01(-1.86%)
Nov 28, 2014 0.5241 0.5266 0.5194 0.5236 124,984,064 +0.00(+0.26%)
Nov 26, 2014 0.5106 0.5222 0.5222 0.5222 219,532,432 +0.01(+1.68%)
Nov 25, 2014 0.5129 0.5174 0.5119 0.5136 190,473,744 -0.00(-0.05%)
Nov 24, 2014 0.5119 0.5161 0.5099 0.5139 136,171,504 +0.00(+0.61%)
Nov 21, 2014 0.5124 0.5131 0.5064 0.5108 199,221,248 +0.00(+0.57%)
Nov 20, 2014 0.4961 0.5084 0.4946 0.5079 221,239,568 +0.01(+1.65%)
Nov 19, 2014 0.5019 0.5034 0.4944 0.4996 240,591,872 -0.00(-0.78%)
Nov 18, 2014 0.4921 0.5048 0.4908 0.5036 208,048,784 +0.01(+2.41%)
Nov 17, 2014 0.4918 0.4971 0.4886 0.4917 158,942,880 -0.00(-0.45%)
Nov 14, 2014 0.4886 0.4941 0.4837 0.4940 160,460,336 +0.01(+1.20%)
Nov 13, 2014 0.4923 0.4931 0.4841 0.4881 225,597,168 -0.00(-0.48%)
Nov 12, 2014 0.4921 0.4933 0.4839 0.4905 204,218,496 -0.00(-0.68%)
Nov 11, 2014 0.4968 0.4996 0.4895 0.4938 213,274,032 -0.01(-1.20%)
Nov 10, 2014 0.4936 0.5031 0.4923 0.4998 293,625,056 +0.01(+1.16%)
Nov 07, 2014 0.5106 0.5165 0.4891 0.4941 451,397,952 -0.01(-2.13%)
Nov 06, 2014 0.5036 0.5056 0.4958 0.5048 394,470,784 +0.00(+0.45%)
Nov 05, 2014 0.5056 0.5057 0.4988 0.5026 336,080,608 +0.00(+0.00%)
Nov 04, 2014 0.4993 0.5043 0.4911 0.5026 360,674,432 +0.01(+1.31%)
Nov 03, 2014 0.4991 0.5008 0.4936 0.4961 309,142,592 +0.01(+1.69%)
Oct 31, 2014 0.4774 0.4881 0.4749 0.4879 256,671,520 +0.02(+4.55%)
Oct 30, 2014 0.4684 0.4704 0.4606 0.4666 170,484,448 -0.00(-0.61%)
Oct 29, 2014 0.4706 0.4734 0.4654 0.4695 168,564,016 -0.00(-0.66%)
Oct 28, 2014 0.4604 0.4732 0.4599 0.4726 192,834,208 +0.01(+2.38%)
Oct 27, 2014 0.4611 0.4634 0.4614 0.4616 145,304,256 +0.00(+0.05%)
Oct 24, 2014 0.4594 0.4641 0.4565 0.4614 210,445,568 +0.00(+1.07%)
Oct 23, 2014 0.4544 0.4599 0.4511 0.4565 214,759,968 +0.01(+2.21%)
Oct 22, 2014 0.4566 0.4581 0.4467 0.4467 239,835,360 -0.01(-2.35%)
Oct 21, 2014 0.4419 0.4579 0.4407 0.4574 351,585,792 +0.02(+4.27%)
Oct 20, 2014 0.4349 0.4425 0.4319 0.4387 200,602,576 +0.00(+0.86%)
Oct 17, 2014 0.4409 0.4460 0.4332 0.4349 291,127,392 -0.00(-0.17%)
Oct 16, 2014 0.4277 0.4377 0.4267 0.4357 351,584,672 +0.00(+0.06%)
Oct 15, 2014 0.4227 0.4377 0.4198 0.4354 404,966,944 +0.01(+1.54%)
Oct 14, 2014 0.4249 0.4407 0.4224 0.4288 377,120,352 +0.01(+2.32%)
Oct 13, 2014 0.4234 0.4319 0.4187 0.4191 398,157,984 -0.00(-0.36%)
Oct 10, 2014 0.4437 0.4452 0.4204 0.4206 692,296,256 -0.03(-5.95%)
Oct 09, 2014 0.4539 0.4543 0.4434 0.4472 307,363,488 -0.01(-1.92%)
Oct 08, 2014 0.4472 0.4581 0.4437 0.4559 260,517,344 +0.01(+1.87%)
Oct 07, 2014 0.4504 0.4548 0.4470 0.4475 302,299,040 -0.00(-1.08%)
Oct 06, 2014 0.4569 0.4606 0.4494 0.4524 199,295,760 -0.00(-0.60%)
Oct 03, 2014 0.4569 0.4631 0.4551 0.4551 239,456,976 +0.00(+0.22%)
Oct 02, 2014 0.4554 0.4576 0.4437 0.4541 289,378,752 -0.00(-0.44%)
Oct 01, 2014 0.4614 0.4646 0.4549 0.4561 351,443,584 -0.00(-0.98%)
Sep 30, 2014 0.4604 0.4639 0.4551 0.4606 277,573,824 -0.00(-0.35%)
Sep 29, 2014 0.4594 0.4656 0.4550 0.4623 208,820,720 -0.00(-0.16%)
Sep 26, 2014 0.4636 0.4666 0.4616 0.4630 241,508,816 +0.00(+0.19%)
Sep 25, 2014 0.4719 0.4731 0.4614 0.4621 298,836,640 -0.01(-2.17%)
Sep 24, 2014 0.4694 0.4739 0.4689 0.4724 159,810,672 +0.00(+0.58%)
Sep 23, 2014 0.4691 0.4749 0.4674 0.4696 196,404,992 -0.00(-0.42%)
Sep 22, 2014 0.4861 0.4861 0.4711 0.4716 221,758,432 -0.00(-1.00%)
Sep 19, 2014 0.4869 0.4874 0.4761 0.4764 602,136,640 -0.01(-1.85%)
Sep 18, 2014 0.4811 0.4859 0.4796 0.4854 219,896,832 +0.01(+1.51%)
Sep 17, 2014 0.4766 0.4826 0.4744 0.4781 173,814,880 +0.00(+0.08%)
Sep 16, 2014 0.4696 0.4804 0.4681 0.4777 220,227,552 +0.01(+1.46%)
Sep 15, 2014 0.4789 0.4796 0.4689 0.4709 294,547,264 -0.01(-1.36%)
Sep 12, 2014 0.4876 0.4876 0.4767 0.4774 262,885,488 -0.01(-1.49%)
Sep 11, 2014 0.4861 0.4879 0.4794 0.4846 251,052,848 -0.00(-1.02%)
Sep 10, 2014 0.4906 0.4915 0.4850 0.4896 172,606,624 +0.00(+0.36%)
Sep 09, 2014 0.4918 0.4951 0.4874 0.4879 198,854,336 -0.01(-1.26%)
Sep 08, 2014 0.4981 0.4991 0.4921 0.4941 319,714,400 -0.00(-0.90%)
Sep 05, 2014 0.4996 0.5018 0.4953 0.4986 254,133,344 -0.00(-0.30%)
Sep 04, 2014 0.4906 0.5031 0.4903 0.5001 492,486,240 +0.01(+1.75%)
Sep 03, 2014 0.4893 0.4931 0.4861 0.4915 259,802,192 +0.00(+0.97%)
Sep 02, 2014 0.4869 0.4869 0.4826 0.4867 192,891,488 +0.00(+0.23%)
Aug 29, 2014 0.4859 0.4856 0.4856 0.4856 208,208,512 +0.00(+0.31%)
Aug 28, 2014 0.4791 0.4851 0.4779 0.4841 179,944,096 +0.00(+0.83%)
Aug 27, 2014 0.4826 0.4862 0.4794 0.4801 183,216,768 -0.01(-1.16%)
Aug 26, 2014 0.4784 0.4866 0.4766 0.4857 269,996,480 +0.01(+1.81%)
Aug 25, 2014 0.4784 0.4816 0.4761 0.4771 153,582,128 +0.00(+0.16%)
Aug 22, 2014 0.4756 0.4804 0.4726 0.4764 251,557,360 +0.00(+0.05%)
Aug 21, 2014 0.4794 0.4819 0.4759 0.4761 273,158,048 -0.00(-0.94%)
Aug 20, 2014 0.4819 0.4841 0.4795 0.4806 221,764,352 -0.00(-0.62%)
Aug 19, 2014 0.4799 0.4861 0.4786 0.4836 248,590,096 +0.00(+0.37%)
Aug 18, 2014 0.4773 0.4821 0.4726 0.4818 284,524,928 +0.01(+1.37%)
Aug 15, 2014 0.4708 0.4773 0.4671 0.4753 370,508,096 +0.01(+1.28%)
Aug 14, 2014 0.4763 0.4763 0.4673 0.4693 256,359,872 -0.01(-1.10%)
Aug 13, 2014 0.4726 0.4786 0.4696 0.4746 256,964,464 +0.00(+0.58%)
Aug 12, 2014 0.4716 0.4743 0.4666 0.4718 296,577,824 +0.00(+0.00%)
Aug 11, 2014 0.4748 0.4768 0.4706 0.4718 345,118,528 -0.00(-0.53%)
Aug 08, 2014 0.4548 0.4768 0.4548 0.4743 895,931,520 +0.04(+8.82%)
Aug 07, 2014 0.4441 0.4481 0.4329 0.4359 408,387,200 -0.00(-1.02%)
Aug 06, 2014 0.4379 0.4459 0.4346 0.4404 223,778,176 -0.00(-0.11%)
Aug 05, 2014 0.4394 0.4474 0.4356 0.4409 298,764,480 +0.00(+0.06%)
Aug 04, 2014 0.4411 0.4449 0.4384 0.4406 241,295,536 -0.00(-0.23%)
Aug 01, 2014 0.4369 0.4441 0.4354 0.4416 220,199,040 +0.00(+1.09%)
Jul 31, 2014 0.4459 0.4494 0.4360 0.4369 401,826,688 -0.01(-3.21%)
Jul 30, 2014 0.4466 0.4526 0.4454 0.4513 246,541,440 +0.01(+1.69%)
Jul 29, 2014 0.4426 0.4499 0.4424 0.4439 218,286,960 +0.00(+0.34%)
Jul 28, 2014 0.4461 0.4461 0.4347 0.4424 330,829,664 -0.00(-0.39%)
Jul 25, 2014 0.4506 0.4516 0.4434 0.4441 266,517,920 -0.01(-1.77%)
Jul 24, 2014 0.4538 0.4551 0.4489 0.4521 254,943,920 +0.00(+0.17%)
Jul 23, 2014 0.4613 0.4616 0.4509 0.4513 296,775,680 -0.01(-2.11%)
Jul 22, 2014 0.4666 0.4691 0.4601 0.4611 299,238,496 -0.00(-0.43%)
Jul 21, 2014 0.4586 0.4663 0.4586 0.4631 243,397,392 +0.00(+0.60%)
Jul 18, 2014 0.4718 0.4756 0.4596 0.4603 568,674,432 -0.02(-4.46%)
Jul 17, 2014 0.4776 0.4868 0.4776 0.4818 324,231,712 -0.00(-0.26%)
Jul 16, 2014 0.4856 0.4893 0.4803 0.4831 320,188,800 -0.00(-0.10%)
Jul 15, 2014 0.4823 0.4848 0.4791 0.4836 395,944,096 +0.00(+0.41%)
Jul 14, 2014 0.4776 0.4828 0.4758 0.4816 272,492,544 +0.01(+1.26%)
Jul 11, 2014 0.4751 0.4771 0.4733 0.4756 191,492,080 +0.00(+0.24%)
Jul 10, 2014 0.4681 0.4766 0.4643 0.4744 266,682,832 -0.00(-0.55%)
Jul 09, 2014 0.4671 0.4791 0.4636 0.4771 388,218,848 +0.01(+3.02%)
Jul 08, 2014 0.4656 0.4676 0.4586 0.4631 222,260,672 -0.00(-0.80%)
Jul 07, 2014 0.4713 0.4716 0.4661 0.4668 127,538,072 -0.00(-0.80%)
Jul 03, 2014 0.4621 0.4706 0.4706 0.4706 137,089,120 +0.00(+0.90%)
Jul 02, 2014 0.4663 0.4683 0.4636 0.4664 179,388,224 -0.00(-0.36%)
Jul 01, 2014 0.4623 0.4707 0.4608 0.4681 320,815,968 +0.01(+1.13%)
Jun 30, 2014 0.4571 0.4641 0.4571 0.4628 180,263,936 +0.00(+0.87%)
Jun 27, 2014 0.4578 0.4616 0.4551 0.4588 303,256,704 +0.00(+0.11%)
Jun 26, 2014 0.4646 0.4648 0.4568 0.4583 257,276,784 -0.01(-1.34%)
Jun 25, 2014 0.4611 0.4648 0.4568 0.4646 214,951,216 +0.00(+1.03%)
Jun 24, 2014 0.4663 0.4701 0.4578 0.4598 275,893,568 -0.01(-1.55%)
Jun 23, 2014 0.4663 0.4673 0.4608 0.4671 414,560,448 -0.01(-1.16%)
Jun 20, 2014 0.4791 0.4807 0.4688 0.4726 353,654,848 -0.01(-1.09%)
Jun 19, 2014 0.4801 0.4826 0.4743 0.4778 475,274,304 -0.01(-2.31%)
Jun 18, 2014 0.4883 0.4913 0.4838 0.4890 215,845,616 -0.00(-0.10%)
Jun 17, 2014 0.4868 0.4915 0.4843 0.4895 157,820,944 +0.00(+0.67%)
Jun 16, 2014 0.4856 0.4895 0.4821 0.4863 198,865,360 -0.00(-0.31%)
Jun 13, 2014 0.4923 0.4925 0.4831 0.4878 228,179,344 +0.00(+0.10%)
Jun 12, 2014 0.4843 0.4895 0.4801 0.4873 337,393,280 +0.00(+0.62%)
Jun 11, 2014 0.4763 0.4854 0.4763 0.4843 266,313,152 +0.01(+1.31%)
Jun 10, 2014 0.4738 0.4803 0.4718 0.4781 217,724,000 +0.00(+0.63%)
Jun 06, 2014 0.4756 0.4792 0.4738 0.4751 161,282,672 +0.00(+0.37%)
Jun 05, 2014 0.4721 0.4748 0.4693 0.4733 188,739,440 +0.00(+0.42%)
Jun 04, 2014 0.4696 0.4748 0.4693 0.4713 161,137,312 +0.00(+0.11%)
Jun 03, 2014 0.4738 0.4743 0.4646 0.4708 242,698,704 -0.00(-0.42%)
Jun 02, 2014 0.4758 0.4788 0.4688 0.4728 181,646,752 -0.00(-0.32%)
May 30, 2014 0.4731 0.4756 0.4706 0.4743 239,460,848 +0.00(+0.26%)
May 29, 2014 0.4736 0.4776 0.4721 0.4731 172,033,328 -0.00(-0.16%)
May 28, 2014 0.4716 0.4768 0.4671 0.4738 224,986,800 +0.00(+0.85%)
May 27, 2014 0.4643 0.4698 0.4628 0.4698 209,912,048 +0.01(+1.78%)
May 23, 2014 0.4598 0.4616 0.4616 0.4616 182,919,024 +0.00(+0.89%)
May 22, 2014 0.4543 0.4598 0.4543 0.4575 92,417,688 +0.00(+0.48%)
May 21, 2014 0.4571 0.4610 0.4525 0.4553 216,775,920 +0.00(+0.00%)
May 20, 2014 0.4608 0.4621 0.4531 0.4553 255,914,304 -0.01(-1.61%)
May 19, 2014 0.4530 0.4653 0.4510 0.4628 360,604,800 +0.01(+3.23%)
May 16, 2014 0.4458 0.4515 0.4458 0.4483 284,399,808 -0.00(-0.22%)
May 15, 2014 0.4508 0.4533 0.4448 0.4493 326,027,936 -0.00(-0.55%)
May 14, 2014 0.4565 0.4583 0.4515 0.4518 214,555,744 -0.00(-0.98%)
May 13, 2014 0.4575 0.4650 0.4548 0.4563 221,391,152 -0.01(-1.61%)
May 12, 2014 0.4515 0.4648 0.4513 0.4638 300,046,720 +0.01(+2.94%)
May 09, 2014 0.4478 0.4520 0.4421 0.4506 540,369,216 -0.01(-2.43%)
May 08, 2014 0.4543 0.4690 0.4520 0.4618 432,475,456 +0.01(+1.23%)
May 07, 2014 0.4555 0.4598 0.4510 0.4562 294,290,432 +0.00(+0.14%)
May 06, 2014 0.4695 0.4735 0.4543 0.4555 414,072,864 -0.01(-2.04%)
May 05, 2014 0.4595 0.4685 0.4590 0.4650 239,619,520 +0.00(+1.09%)
May 02, 2014 0.4658 0.4658 0.4573 0.4600 156,618,240 -0.00(-0.75%)
May 01, 2014 0.4680 0.4690 0.4598 0.4635 198,298,064 +0.00(+0.54%)
Apr 30, 2014 0.4658 0.4663 0.4600 0.4610 305,968,640 -0.01(-1.18%)
Apr 29, 2014 0.4673 0.4682 0.4613 0.4665 171,292,656 +0.00(+0.21%)
Apr 28, 2014 0.4713 0.4738 0.4598 0.4655 227,088,592 -0.00(-0.43%)
Apr 25, 2014 0.4798 0.4842 0.4668 0.4675 314,088,032 -0.01(-2.75%)
Apr 24, 2014 0.4798 0.4857 0.4798 0.4808 391,949,056 +0.00(+0.89%)
Apr 23, 2014 0.4718 0.4778 0.4710 0.4765 261,240,608 +0.01(+1.17%)
Apr 22, 2014 0.4678 0.4740 0.4653 0.4710 254,983,728 +0.00(+0.86%)
Apr 21, 2014 0.4635 0.4683 0.4605 0.4670 117,185,312 +0.00(+0.81%)
Apr 17, 2014 0.4598 0.4633 0.4633 0.4633 153,770,704 +0.00(+0.38%)
Apr 16, 2014 0.4628 0.4633 0.4557 0.4615 234,752,416 +0.00(+0.22%)
Apr 15, 2014 0.4578 0.4630 0.4533 0.4605 304,824,672 +0.00(+0.71%)
Apr 14, 2014 0.4553 0.4590 0.4523 0.4573 290,611,040 +0.00(+1.10%)
Apr 11, 2014 0.4553 0.4623 0.4463 0.4523 353,660,640 -0.01(-1.41%)
Apr 10, 2014 0.4683 0.4748 0.4573 0.4588 371,611,232 -0.01(-2.44%)
Apr 09, 2014 0.4730 0.4770 0.4665 0.4703 422,301,792 -0.00(-0.11%)
Apr 08, 2014 0.4545 0.4720 0.4538 0.4708 470,042,784 +0.02(+3.57%)
Apr 07, 2014 0.4533 0.4633 0.4508 0.4545 428,171,936 +0.00(+0.33%)
Apr 04, 2014 0.4700 0.4728 0.4509 0.4530 368,605,216 -0.01(-3.10%)
Apr 03, 2014 0.4635 0.4789 0.4633 0.4675 600,083,712 +0.00(+1.08%)
Apr 02, 2014 0.4655 0.4665 0.4605 0.4625 240,217,856 -0.00(-0.64%)
Apr 01, 2014 0.4613 0.4710 0.4558 0.4655 656,673,408 +0.02(+4.13%)
Mar 31, 2014 0.4476 0.4515 0.4444 0.4471 273,827,392 +0.00(+0.06%)
Mar 28, 2014 0.4433 0.4496 0.4421 0.4468 399,449,536 +0.00(+0.62%)
Mar 27, 2014 0.4491 0.4528 0.4389 0.4441 538,844,224 -0.01(-1.33%)
Mar 26, 2014 0.4648 0.4735 0.4461 0.4501 557,922,496 -0.01(-2.28%)
Mar 25, 2014 0.4655 0.4660 0.4570 0.4605 304,534,784 +0.00(+0.00%)
Mar 24, 2014 0.4630 0.4668 0.4538 0.4605 306,562,208 -0.00(-0.49%)
Mar 21, 2014 0.4675 0.4713 0.4608 0.4628 566,997,184 -0.00(-0.16%)
Mar 20, 2014 0.4608 0.4675 0.4588 0.4635 191,883,744 +0.00(+0.08%)
Mar 19, 2014 0.4588 0.4720 0.4575 0.4632 366,733,632 +0.01(+1.73%)
Mar 18, 2014 0.4466 0.4583 0.4446 0.4553 294,119,616 +0.01(+2.36%)
Mar 17, 2014 0.4461 0.4493 0.4443 0.4448 299,953,728 +0.00(+0.00%)
Mar 14, 2014 0.4383 0.4488 0.4383 0.4448 460,761,280 +0.00(+0.45%)
Mar 13, 2014 0.4583 0.4600 0.4406 0.4428 385,770,944 -0.01(-3.17%)
Mar 12, 2014 0.4538 0.4600 0.4520 0.4573 239,746,288 +0.00(+0.27%)
Mar 11, 2014 0.4538 0.4600 0.4523 0.4560 297,672,352 +0.00(+1.00%)
Mar 10, 2014 0.4568 0.4588 0.4496 0.4515 301,341,728 -0.01(-1.47%)
Mar 07, 2014 0.4608 0.4615 0.4547 0.4583 268,872,608 -0.00(-0.11%)
Mar 06, 2014 0.4660 0.4685 0.4580 0.4588 290,583,584 -0.01(-1.39%)
Mar 05, 2014 0.4608 0.4655 0.4588 0.4653 241,280,864 +0.00(+0.87%)
Mar 04, 2014 0.4588 0.4643 0.4580 0.4613 260,746,928 +0.00(+1.04%)
Mar 03, 2014 0.4486 0.4565 0.4446 0.4565 376,531,424 -0.00(-0.49%)
Feb 28, 2014 0.4593 0.4638 0.4523 0.4588 322,190,848 -0.00(-0.65%)
Feb 27, 2014 0.4670 0.4718 0.4605 0.4618 389,375,648 -0.01(-1.12%)
Feb 26, 2014 0.4668 0.4738 0.4655 0.4670 361,075,552 -0.00(-0.16%)
Feb 25, 2014 0.4693 0.4713 0.4628 0.4678 242,604,032 -0.00(-0.89%)
Feb 24, 2014 0.4650 0.4755 0.4621 0.4720 403,782,976 +0.01(+1.45%)
Feb 21, 2014 0.4680 0.4740 0.4622 0.4652 451,805,024 -0.00(-0.75%)
Feb 20, 2014 0.4537 0.4696 0.4530 0.4687 398,612,288 +0.02(+3.53%)
Feb 19, 2014 0.4468 0.4567 0.4448 0.4527 451,076,320 +0.01(+1.34%)
Feb 18, 2014 0.4473 0.4488 0.4430 0.4468 429,657,312 -0.00(-0.06%)
Feb 14, 2014 0.4293 0.4470 0.4470 0.4470 818,898,944 +0.01(+3.17%)
Feb 13, 2014 0.4305 0.4358 0.4230 0.4333 904,341,312 +0.02(+3.70%)
Feb 12, 2014 0.4068 0.4141 0.4068 0.4178 740,453,056 +0.01(+3.02%)
Feb 11, 2014 0.3996 0.4066 0.3976 0.4056 235,759,904 +0.01(+2.07%)
Feb 10, 2014 0.3956 0.4026 0.3952 0.3973 324,827,040 +0.00(+0.32%)
Feb 07, 2014 0.3913 0.3966 0.3879 0.3961 157,628,592 +0.01(+1.47%)
Feb 06, 2014 0.3859 0.3913 0.3854 0.3903 168,003,744 +0.00(+1.30%)
Feb 05, 2014 0.3861 0.3874 0.3824 0.3854 214,886,816 -0.00(-0.90%)
Feb 04, 2014 0.3864 0.3896 0.3844 0.3889 281,161,440 +0.00(+0.58%)
Feb 03, 2014 0.3946 0.3951 0.3851 0.3866 431,766,336 -0.01(-1.34%)
Jan 31, 2014 0.3869 0.3941 0.3866 0.3918 335,905,472 -0.00(-0.13%)
Jan 30, 2014 0.3881 0.3931 0.3869 0.3923 202,807,504 +0.01(+1.68%)
Jan 29, 2014 0.3881 0.3903 0.3856 0.3859 162,931,376 -0.00(-0.96%)
Jan 28, 2014 0.3851 0.3898 0.3836 0.3896 168,274,112 +0.00(+0.97%)
Jan 27, 2014 0.3884 0.3938 0.3836 0.3859 234,199,792 -0.00(-0.64%)
Jan 24, 2014 0.3953 0.3968 0.3884 0.3884 248,661,344 -0.01(-2.57%)
Jan 23, 2014 0.3988 0.4031 0.3956 0.3986 185,335,344 -0.00(-0.37%)
Jan 22, 2014 0.4013 0.4018 0.3953 0.4001 338,503,200 -0.00(-0.12%)
Jan 21, 2014 0.3996 0.4031 0.3963 0.4006 246,406,752 +0.00(+0.38%)
Jan 17, 2014 0.4008 0.3991 0.3991 0.3991 340,967,488 -0.00(-0.44%)
Jan 16, 2014 0.3996 0.4016 0.3978 0.4008 220,993,168 +0.00(+0.31%)
Jan 15, 2014 0.3953 0.4010 0.3953 0.3996 175,297,040 +0.00(+1.07%)
Jan 14, 2014 0.3854 0.3961 0.3836 0.3953 242,225,632 +0.01(+3.12%)
Jan 13, 2014 0.3926 0.3950 0.3826 0.3834 243,736,112 -0.01(-2.35%)
Jan 10, 2014 0.3943 0.3971 0.3891 0.3926 218,857,616 -0.00(-0.13%)
Jan 09, 2014 0.4021 0.4028 0.3918 0.3931 292,654,048 -0.02(-3.73%)
Jan 08, 2014 0.4043 0.4103 0.4028 0.4083 308,771,936 +0.01(+1.36%)
Jan 07, 2014 0.4003 0.4043 0.3975 0.4028 333,695,104 +0.01(+1.64%)
Jan 06, 2014 0.3951 0.3993 0.3913 0.3963 410,027,200 +0.01(+1.34%)
Jan 03, 2014 0.3966 0.3973 0.3898 0.3911 259,763,856 -0.00(-1.20%)
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.