Skip to main content

NVIDIA Corp (NQ: NVDA )

113.42 -2.17 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 0.2619 0.2646 0.2546 0.2546 624,540,160 -0.01(-2.58%)
Jun 29, 2010 0.2709 0.2711 0.2596 0.2614 662,359,808 -0.01(-5.42%)
Jun 25, 2010 0.2791 0.2793 0.2719 0.2763 508,664,352 -0.00(-0.27%)
Jun 24, 2010 0.2898 0.2913 0.2761 0.2771 726,744,192 -0.01(-4.96%)
Jun 23, 2010 0.2911 0.2946 0.2828 0.2916 615,514,176 +0.00(+1.12%)
Jun 22, 2010 0.3033 0.3070 0.2868 0.2883 819,488,896 -0.01(-3.75%)
Jun 21, 2010 0.3133 0.3140 0.2968 0.2995 579,756,864 -0.01(-2.36%)
Jun 18, 2010 0.3065 0.3105 0.3043 0.3068 935,218,496 +0.00(+0.65%)
Jun 17, 2010 0.3038 0.3055 0.2933 0.3048 861,109,696 +0.01(+3.82%)
Jun 16, 2010 0.2953 0.2980 0.2896 0.2936 364,037,376 -0.00(-1.28%)
Jun 15, 2010 0.2866 0.2988 0.2861 0.2974 529,810,144 +0.01(+4.95%)
Jun 14, 2010 0.2938 0.2943 0.2826 0.2833 375,966,848 -0.01(-2.15%)
Jun 11, 2010 0.2801 0.2907 0.2793 0.2896 443,150,272 +0.01(+2.29%)
Jun 10, 2010 0.2776 0.2843 0.2768 0.2831 613,046,784 +0.01(+4.03%)
Jun 09, 2010 0.2803 0.2878 0.2711 0.2721 698,801,856 -0.01(-2.42%)
Jun 08, 2010 0.2854 0.2856 0.2716 0.2788 969,932,352 -0.01(-2.80%)
Jun 07, 2010 0.3030 0.3050 0.2856 0.2869 578,576,256 -0.01(-4.90%)
Jun 04, 2010 0.3075 0.3130 0.3000 0.3017 673,044,544 -0.02(-4.76%)
Jun 03, 2010 0.3108 0.3175 0.3098 0.3167 587,748,928 -0.00(-0.16%)
Jun 02, 2010 0.3143 0.3176 0.3121 0.3172 650,624,448 +0.00(+1.11%)
Jun 01, 2010 0.3232 0.3270 0.3135 0.3138 528,739,008 -0.01(-4.26%)
May 28, 2010 0.3367 0.3362 0.3227 0.3277 546,480,960 -0.01(-2.67%)
May 27, 2010 0.3260 0.3367 0.3252 0.3367 715,253,696 +0.02(+5.88%)
May 26, 2010 0.3292 0.3355 0.3170 0.3180 997,384,896 +0.00(+0.47%)
May 25, 2010 0.2985 0.3180 0.2955 0.3165 968,968,512 +0.01(+2.67%)
May 24, 2010 0.3165 0.3202 0.3073 0.3083 666,272,256 -0.01(-2.91%)
May 21, 2010 0.3018 0.3261 0.3018 0.3175 1,072,260,416 +0.01(+2.17%)
May 20, 2010 0.3043 0.3182 0.2995 0.3108 1,131,167,488 -0.01(-2.35%)
May 19, 2010 0.3118 0.3187 0.3095 0.3182 828,478,912 +0.00(+1.59%)
May 18, 2010 0.3267 0.3287 0.3115 0.3133 675,710,528 -0.01(-3.31%)
May 17, 2010 0.3237 0.3280 0.3138 0.3240 858,087,872 +0.00(+0.23%)
May 14, 2010 0.3407 0.3417 0.3143 0.3232 2,499,018,752 -0.04(-11.54%)
May 13, 2010 0.3646 0.3813 0.3619 0.3654 1,250,420,864 -0.00(-0.20%)
May 12, 2010 0.3616 0.3681 0.3594 0.3661 902,546,496 +0.01(+1.94%)
May 11, 2010 0.3656 0.3664 0.3564 0.3591 831,088,320 -0.00(-1.10%)
May 10, 2010 0.3624 0.3736 0.3591 0.3631 981,477,376 +0.01(+4.30%)
May 07, 2010 0.3574 0.3574 0.3357 0.3482 1,156,446,464 -0.01(-1.69%)
May 06, 2010 0.3591 0.3666 0.3252 0.3542 1,005,234,624 -0.01(-2.07%)
May 05, 2010 0.3631 0.3709 0.3572 0.3616 1,334,017,152 -0.01(-1.70%)
May 04, 2010 0.3816 0.3823 0.3624 0.3679 1,314,484,608 -0.02(-5.08%)
May 03, 2010 0.3938 0.3961 0.3816 0.3876 1,081,527,936 -0.00(-1.08%)
Apr 30, 2010 0.4103 0.4110 0.3916 0.3918 1,070,756,992 -0.02(-5.65%)
Apr 29, 2010 0.4043 0.4158 0.3983 0.4153 989,465,600 +0.01(+3.03%)
Apr 28, 2010 0.4020 0.4088 0.3948 0.4030 673,756,928 +0.00(+0.19%)
Apr 27, 2010 0.4110 0.4153 0.4010 0.4023 608,138,944 -0.01(-2.83%)
Apr 26, 2010 0.4105 0.4190 0.4098 0.4140 492,253,280 +0.00(+0.97%)
Apr 23, 2010 0.4145 0.4155 0.4028 0.4100 754,707,648 -0.01(-1.38%)
Apr 22, 2010 0.4073 0.4170 0.4015 0.4158 658,497,728 +0.00(+0.42%)
Apr 21, 2010 0.4272 0.4277 0.4090 0.4140 898,031,808 -0.01(-2.58%)
Apr 20, 2010 0.4265 0.4310 0.4195 0.4250 679,794,432 +0.00(+0.35%)
Apr 19, 2010 0.4222 0.4247 0.4093 0.4235 1,097,086,848 -0.00(-0.47%)
Apr 16, 2010 0.4310 0.4327 0.4160 0.4255 1,922,411,136 -0.02(-5.27%)
Apr 15, 2010 0.4474 0.4519 0.4430 0.4492 959,826,304 +0.00(+0.73%)
Apr 14, 2010 0.4499 0.4522 0.4390 0.4459 902,346,816 +0.01(+1.25%)
Apr 13, 2010 0.4332 0.4420 0.4315 0.4405 645,193,344 +0.01(+2.08%)
Apr 12, 2010 0.4242 0.4332 0.4235 0.4315 547,755,328 +0.01(+1.82%)
Apr 09, 2010 0.4200 0.4252 0.4178 0.4237 819,541,760 +0.00(+0.65%)
Apr 08, 2010 0.4252 0.4284 0.4188 0.4210 1,040,059,200 -0.01(-1.63%)
Apr 07, 2010 0.4225 0.4352 0.4190 0.4280 819,351,744 +0.00(+0.65%)
Apr 06, 2010 0.4305 0.4315 0.4178 0.4252 810,241,600 -0.01(-2.46%)
Apr 05, 2010 0.4322 0.4367 0.4317 0.4360 414,613,888 +0.01(+1.51%)
Apr 01, 2010 0.4360 0.4295 0.4295 0.4295 340,469,440 -0.00(-1.03%)
Mar 31, 2010 0.4380 0.4400 0.4317 0.4340 390,761,152 -0.01(-1.30%)
Mar 30, 2010 0.4430 0.4452 0.4322 0.4397 324,869,376 +0.00(+0.40%)
Mar 29, 2010 0.4352 0.4390 0.4292 0.4380 395,389,920 +0.01(+1.27%)
Mar 26, 2010 0.4362 0.4407 0.4289 0.4325 345,532,736 +0.00(+0.00%)
Mar 25, 2010 0.4375 0.4402 0.4315 0.4325 496,356,544 +0.00(+0.29%)
Mar 24, 2010 0.4425 0.4437 0.4304 0.4312 437,286,240 -0.01(-3.35%)
Mar 23, 2010 0.4403 0.4484 0.4375 0.4462 494,780,608 +0.01(+2.05%)
Mar 22, 2010 0.4247 0.4390 0.4247 0.4372 436,364,864 +0.01(+1.62%)
Mar 19, 2010 0.4420 0.4432 0.4247 0.4302 586,019,392 -0.01(-1.20%)
Mar 18, 2010 0.4522 0.4522 0.4315 0.4355 742,718,144 -0.02(-3.54%)
Mar 17, 2010 0.4454 0.4574 0.4454 0.4514 652,709,888 +0.01(+1.94%)
Mar 16, 2010 0.4277 0.4454 0.4275 0.4428 666,562,816 +0.01(+3.47%)
Mar 15, 2010 0.4250 0.4340 0.4240 0.4280 359,754,976 -0.00(-0.52%)
Mar 12, 2010 0.4335 0.4347 0.4280 0.4302 521,583,584 +0.00(+0.35%)
Mar 11, 2010 0.4352 0.4367 0.4270 0.4287 541,939,072 -0.01(-2.27%)
Mar 10, 2010 0.4365 0.4434 0.4362 0.4387 419,510,912 +0.00(+0.23%)
Mar 09, 2010 0.4262 0.4420 0.4260 0.4377 832,798,336 +0.02(+3.72%)
Mar 08, 2010 0.4285 0.4297 0.4203 0.4220 440,352,768 -0.01(-1.46%)
Mar 05, 2010 0.4125 0.4312 0.4125 0.4282 634,400,384 +0.01(+3.06%)
Mar 04, 2010 0.4165 0.4198 0.4103 0.4155 558,714,560 +0.00(+0.18%)
Mar 03, 2010 0.4225 0.4247 0.4113 0.4148 400,244,480 -0.01(-1.25%)
Mar 02, 2010 0.4240 0.4292 0.4170 0.4200 539,921,984 -0.00(-0.06%)
Mar 01, 2010 0.4043 0.4222 0.4010 0.4203 557,182,400 +0.02(+4.01%)
Feb 26, 2010 0.4070 0.4100 0.4015 0.4040 394,348,832 -0.00(-1.22%)
Feb 25, 2010 0.4033 0.4100 0.3931 0.4090 578,337,024 -0.00(-0.91%)
Feb 24, 2010 0.4078 0.4168 0.4065 0.4128 446,923,648 +0.01(+2.10%)
Feb 23, 2010 0.4155 0.4173 0.4001 0.4043 490,937,376 -0.01(-2.41%)
Feb 22, 2010 0.4153 0.4215 0.4115 0.4143 459,168,448 +0.00(+0.18%)
Feb 19, 2010 0.4140 0.4185 0.4115 0.4135 511,835,328 -0.00(-0.54%)
Feb 18, 2010 0.4205 0.4227 0.4043 0.4158 1,519,100,928 -0.03(-6.56%)
Feb 17, 2010 0.4462 0.4464 0.4321 0.4449 876,890,944 +0.00(+0.96%)
Feb 16, 2010 0.4385 0.4425 0.4332 0.4407 458,105,376 +0.01(+1.84%)
Feb 12, 2010 0.4240 0.4327 0.4327 0.4327 782,062,144 +0.01(+1.34%)
Feb 11, 2010 0.4148 0.4315 0.4118 0.4270 697,628,480 +0.02(+4.58%)
Feb 10, 2010 0.4030 0.4120 0.4003 0.4083 537,094,976 +0.01(+1.93%)
Feb 09, 2010 0.4103 0.4123 0.3966 0.4006 932,347,072 -0.00(-0.80%)
Feb 08, 2010 0.4033 0.4135 0.3959 0.4038 446,212,032 -0.00(-0.18%)
Feb 05, 2010 0.3961 0.4055 0.3891 0.4045 606,287,168 +0.01(+2.01%)
Feb 04, 2010 0.4173 0.4173 0.3921 0.3966 780,636,160 -0.02(-5.81%)
Feb 03, 2010 0.4138 0.4227 0.4118 0.4210 563,628,096 +0.00(+0.84%)
Feb 02, 2010 0.4118 0.4227 0.4105 0.4175 851,827,136 +0.00(+1.03%)
Feb 01, 2010 0.3853 0.4140 0.3821 0.4133 950,894,080 +0.03(+7.67%)
Jan 29, 2010 0.4058 0.4103 0.3779 0.3838 776,544,768 -0.02(-4.35%)
Jan 28, 2010 0.4185 0.4200 0.3956 0.4013 689,392,320 -0.01(-3.36%)
Jan 27, 2010 0.4040 0.4168 0.3996 0.4153 814,430,080 +0.01(+2.71%)
Jan 26, 2010 0.4155 0.4183 0.4040 0.4043 716,327,424 -0.01(-3.17%)
Jan 25, 2010 0.4173 0.4255 0.4143 0.4175 645,199,936 +0.01(+1.70%)
Jan 22, 2010 0.4203 0.4280 0.4080 0.4105 1,070,515,328 -0.01(-3.46%)
Jan 21, 2010 0.4327 0.4405 0.4213 0.4252 610,074,624 -0.01(-1.76%)
Jan 20, 2010 0.4292 0.4347 0.4235 0.4328 721,432,768 -0.00(-0.43%)
Jan 19, 2010 0.4235 0.4375 0.4222 0.4347 546,627,008 +0.01(+1.87%)
Jan 15, 2010 0.4365 0.4267 0.4267 0.4267 820,132,160 -0.01(-2.95%)
Jan 14, 2010 0.4412 0.4444 0.4322 0.4397 609,966,272 -0.01(-1.56%)
Jan 13, 2010 0.4437 0.4482 0.4265 0.4467 510,073,792 +0.01(+1.36%)
Jan 12, 2010 0.4494 0.4512 0.4312 0.4407 628,914,688 -0.02(-3.39%)
Jan 11, 2010 0.4651 0.4671 0.4497 0.4562 557,929,472 -0.01(-1.40%)
Jan 08, 2010 0.4579 0.4659 0.4552 0.4627 479,309,856 +0.00(+0.22%)
Jan 07, 2010 0.4684 0.4704 0.4582 0.4617 549,088,832 -0.01(-1.96%)
Jan 06, 2010 0.4676 0.4719 0.4632 0.4709 646,207,424 +0.00(+0.64%)
Jan 05, 2010 0.4594 0.4729 0.4594 0.4679 730,372,416 +0.01(+1.46%)
Jan 04, 2010 0.4617 0.4644 0.4517 0.4612 802,101,056 -0.00(-1.02%)
Dec 31, 2009 0.4666 0.4659 0.4659 0.4659 702,000,704 +0.00(+0.05%)
Dec 30, 2009 0.4537 0.4684 0.4504 0.4656 705,731,968 +0.02(+3.61%)
Dec 29, 2009 0.4425 0.4507 0.4415 0.4494 476,978,720 +0.01(+1.24%)
Dec 28, 2009 0.4504 0.4544 0.4395 0.4439 466,329,664 -0.01(-1.60%)
Dec 24, 2009 0.4534 0.4542 0.4494 0.4512 137,136,416 -0.00(-0.22%)
Dec 23, 2009 0.4502 0.4534 0.4444 0.4522 443,283,520 +0.01(+1.40%)
Dec 22, 2009 0.4345 0.4504 0.4340 0.4459 794,924,288 +0.01(+2.64%)
Dec 21, 2009 0.4220 0.4362 0.4215 0.4345 428,803,168 +0.01(+3.57%)
Dec 18, 2009 0.4232 0.4247 0.4145 0.4195 815,002,304 -0.00(-0.06%)
Dec 17, 2009 0.4230 0.4360 0.4135 0.4198 1,018,538,688 -0.00(-0.47%)
Dec 16, 2009 0.4043 0.4262 0.4020 0.4218 1,687,407,616 +0.03(+8.05%)
Dec 15, 2009 0.3881 0.3968 0.3871 0.3903 447,208,160 -0.00(-0.13%)
Dec 14, 2009 0.3901 0.3921 0.3806 0.3908 406,449,504 +0.01(+3.02%)
Dec 11, 2009 0.3876 0.3881 0.3784 0.3794 417,879,296 -0.00(-1.30%)
Dec 10, 2009 0.3941 0.3966 0.3831 0.3843 417,997,184 -0.01(-1.78%)
Dec 09, 2009 0.3858 0.3942 0.3821 0.3913 673,179,712 +0.01(+2.48%)
Dec 08, 2009 0.3948 0.3966 0.3796 0.3818 1,078,061,184 -0.02(-4.85%)
Dec 07, 2009 0.3953 0.4103 0.3766 0.4013 2,737,794,816 +0.05(+12.83%)
Dec 04, 2009 0.3514 0.3572 0.3459 0.3557 826,517,376 +0.01(+3.11%)
Dec 03, 2009 0.3462 0.3524 0.3444 0.3449 661,598,208 +0.00(+0.80%)
Dec 02, 2009 0.3330 0.3429 0.3310 0.3422 603,764,800 +0.01(+3.00%)
Dec 01, 2009 0.3275 0.3360 0.3257 0.3322 463,027,808 +0.01(+1.99%)
Nov 30, 2009 0.3202 0.3260 0.3167 0.3257 511,044,448 +0.01(+2.11%)
Nov 27, 2009 0.3143 0.3227 0.3125 0.3190 280,595,360 -0.01(-2.14%)
Nov 25, 2009 0.3260 0.3305 0.3236 0.3260 442,995,072 +0.00(+1.16%)
Nov 24, 2009 0.3227 0.3250 0.3170 0.3222 419,538,432 -0.00(-0.62%)
Nov 23, 2009 0.3265 0.3324 0.3227 0.3242 391,847,680 +0.00(+0.78%)
Nov 20, 2009 0.3162 0.3232 0.3155 0.3217 427,936,608 -0.00(-0.62%)
Nov 19, 2009 0.3300 0.3300 0.3177 0.3237 835,814,592 -0.01(-3.99%)
Nov 18, 2009 0.3392 0.3404 0.3315 0.3372 456,595,776 -0.01(-1.53%)
Nov 17, 2009 0.3431 0.3431 0.3360 0.3424 350,951,520 -0.00(-0.15%)
Nov 16, 2009 0.3412 0.3469 0.3394 0.3429 403,770,688 +0.00(+1.40%)
Nov 13, 2009 0.3372 0.3399 0.3340 0.3382 389,444,576 +0.00(+0.74%)
Nov 12, 2009 0.3397 0.3454 0.3347 0.3357 507,020,736 -0.00(-0.30%)
Nov 11, 2009 0.3330 0.3447 0.3324 0.3367 873,577,792 +0.01(+2.82%)
Nov 10, 2009 0.3370 0.3370 0.3232 0.3275 783,322,368 -0.01(-2.45%)
Nov 09, 2009 0.3327 0.3404 0.3325 0.3357 820,062,080 +0.01(+2.28%)
Nov 06, 2009 0.3252 0.3350 0.3212 0.3282 1,645,001,600 +0.02(+7.25%)
Nov 05, 2009 0.3023 0.3090 0.3013 0.3060 953,001,408 +0.01(+2.42%)
Nov 04, 2009 0.3018 0.3050 0.2975 0.2988 919,013,952 -0.00(-0.25%)
Nov 03, 2009 0.2913 0.3010 0.2883 0.2995 878,548,480 -0.00(-0.50%)
Nov 02, 2009 0.2978 0.3075 0.2926 0.3010 594,539,200 +0.00(+0.92%)
Oct 30, 2009 0.3115 0.3126 0.2968 0.2983 605,574,144 -0.01(-4.70%)
Oct 29, 2009 0.3045 0.3145 0.3018 0.3130 638,608,896 +0.01(+4.41%)
Oct 28, 2009 0.3058 0.3126 0.2983 0.2998 775,467,648 -0.01(-4.15%)
Oct 27, 2009 0.3222 0.3270 0.3095 0.3128 593,240,256 -0.01(-3.39%)
Oct 26, 2009 0.3305 0.3355 0.3220 0.3237 482,792,768 -0.00(-1.29%)
Oct 23, 2009 0.3285 0.3404 0.3260 0.3280 430,589,952 -0.01(-2.38%)
Oct 22, 2009 0.3320 0.3377 0.3262 0.3360 380,231,040 +0.00(+0.67%)
Oct 21, 2009 0.3407 0.3459 0.3320 0.3337 505,147,936 -0.01(-2.41%)
Oct 20, 2009 0.3407 0.3499 0.3392 0.3419 661,745,472 +0.00(+0.07%)
Oct 19, 2009 0.3325 0.3444 0.3297 0.3417 697,236,416 +0.01(+3.63%)
Oct 16, 2009 0.3332 0.3342 0.3237 0.3297 1,021,340,352 -0.01(-2.29%)
Oct 15, 2009 0.3472 0.3504 0.3352 0.3375 1,094,785,280 -0.01(-2.94%)
Oct 14, 2009 0.3616 0.3616 0.3459 0.3477 1,102,386,432 -0.00(-0.14%)
Oct 13, 2009 0.3514 0.3554 0.3449 0.3482 602,891,264 -0.00(-0.36%)
Oct 12, 2009 0.3524 0.3562 0.3472 0.3494 500,188,096 -0.00(-1.13%)
Oct 09, 2009 0.3469 0.3539 0.3464 0.3534 620,062,976 +0.00(+1.29%)
Oct 08, 2009 0.3487 0.3497 0.3365 0.3489 1,244,479,872 +0.00(+0.65%)
Oct 07, 2009 0.3469 0.3507 0.3429 0.3467 460,320,832 -0.00(-0.79%)
Oct 06, 2009 0.3479 0.3554 0.3454 0.3494 763,073,600 +0.01(+1.67%)
Oct 05, 2009 0.3492 0.3504 0.3377 0.3437 756,063,680 -0.00(-0.51%)
Oct 02, 2009 0.3447 0.3529 0.3427 0.3454 613,928,256 -0.00(-0.79%)
Oct 01, 2009 0.3736 0.3736 0.3479 0.3482 1,001,374,080 -0.03(-7.12%)
Sep 30, 2009 0.3706 0.3794 0.3624 0.3749 868,343,360 +0.01(+3.23%)
Sep 29, 2009 0.3721 0.3766 0.3624 0.3631 472,121,888 -0.01(-1.82%)
Sep 28, 2009 0.3629 0.3791 0.3629 0.3699 468,815,072 +0.01(+2.28%)
Sep 25, 2009 0.3656 0.3674 0.3589 0.3616 378,473,600 -0.01(-1.63%)
Sep 24, 2009 0.3789 0.3789 0.3664 0.3676 554,186,176 -0.00(-1.34%)
Sep 23, 2009 0.3808 0.3841 0.3721 0.3726 480,071,776 -0.01(-1.58%)
Sep 22, 2009 0.3806 0.3828 0.3756 0.3786 362,241,472 +0.00(+0.20%)
Sep 21, 2009 0.3751 0.3843 0.3719 0.3779 590,172,224 -0.00(-0.46%)
Sep 18, 2009 0.3838 0.3866 0.3766 0.3796 606,174,848 -0.00(-0.13%)
Sep 17, 2009 0.3966 0.3966 0.3733 0.3801 925,309,952 -0.02(-4.39%)
Sep 16, 2009 0.4075 0.4083 0.3916 0.3976 704,791,296 -0.01(-2.69%)
Sep 15, 2009 0.4040 0.4135 0.4003 0.4085 547,429,952 +0.01(+2.06%)
Sep 14, 2009 0.4010 0.4043 0.3968 0.4003 491,675,840 -0.01(-1.64%)
Sep 11, 2009 0.4098 0.4113 0.4040 0.4070 714,508,416 -0.00(-0.92%)
Sep 10, 2009 0.3993 0.4113 0.3948 0.4108 609,392,000 +0.01(+3.20%)
Sep 09, 2009 0.3866 0.3988 0.3811 0.3981 572,773,952 +0.01(+2.77%)
Sep 08, 2009 0.3796 0.3873 0.3766 0.3873 551,012,032 +0.01(+2.78%)
Sep 04, 2009 0.3619 0.3794 0.3619 0.3769 514,292,704 +0.01(+3.71%)
Sep 03, 2009 0.3549 0.3639 0.3539 0.3634 535,285,600 +0.01(+2.39%)
Sep 02, 2009 0.3504 0.3584 0.3484 0.3549 405,612,160 +0.00(+1.43%)
Sep 01, 2009 0.3619 0.3721 0.3479 0.3499 738,599,936 -0.01(-3.37%)
Aug 31, 2009 0.3631 0.3649 0.3574 0.3621 432,817,184 -0.01(-1.43%)
Aug 28, 2009 0.3589 0.3749 0.3584 0.3674 886,084,864 +0.02(+5.14%)
Aug 27, 2009 0.3462 0.3509 0.3424 0.3494 552,374,976 +0.00(+1.37%)
Aug 26, 2009 0.3399 0.3454 0.3387 0.3447 435,336,096 +0.00(+1.17%)
Aug 25, 2009 0.3394 0.3442 0.3337 0.3407 445,139,456 +0.00(+0.89%)
Aug 24, 2009 0.3454 0.3492 0.3357 0.3377 462,550,336 -0.01(-2.80%)
Aug 21, 2009 0.3444 0.3479 0.3375 0.3474 608,873,600 +0.01(+1.68%)
Aug 20, 2009 0.3272 0.3432 0.3265 0.3417 821,788,800 +0.01(+3.95%)
Aug 19, 2009 0.3275 0.3307 0.3242 0.3287 554,304,512 -0.00(-1.13%)
Aug 18, 2009 0.3207 0.3362 0.3205 0.3325 637,708,608 +0.01(+3.65%)
Aug 17, 2009 0.3245 0.3255 0.3172 0.3207 466,132,768 -0.01(-4.17%)
Aug 14, 2009 0.3444 0.3449 0.3302 0.3347 428,172,512 -0.01(-2.96%)
Aug 13, 2009 0.3375 0.3462 0.3315 0.3449 565,365,376 +0.01(+2.98%)
Aug 12, 2009 0.3232 0.3384 0.3230 0.3350 636,445,248 +0.01(+3.71%)
Aug 11, 2009 0.3285 0.3335 0.3212 0.3230 483,023,008 -0.01(-2.34%)
Aug 10, 2009 0.3444 0.3494 0.3287 0.3307 694,945,216 -0.01(-3.28%)
Aug 07, 2009 0.3449 0.3549 0.3372 0.3419 1,405,221,888 +0.01(+4.50%)
Aug 06, 2009 0.3355 0.3414 0.3253 0.3272 956,822,528 -0.01(-2.09%)
Aug 05, 2009 0.3315 0.3367 0.3275 0.3342 612,172,608 +0.00(+0.22%)
Aug 04, 2009 0.3255 0.3392 0.3250 0.3335 696,846,784 +0.00(+0.68%)
Aug 03, 2009 0.3302 0.3350 0.3240 0.3312 473,017,344 +0.01(+2.71%)
Jul 31, 2009 0.3212 0.3270 0.3138 0.3225 542,843,136 +0.00(+0.39%)
Jul 30, 2009 0.3242 0.3285 0.3185 0.3212 469,551,456 +0.00(+0.78%)
Jul 29, 2009 0.3215 0.3235 0.3155 0.3187 374,857,344 -0.01(-1.99%)
Jul 28, 2009 0.3225 0.3287 0.3197 0.3252 564,512,448 +0.00(+0.15%)
Jul 27, 2009 0.3245 0.3295 0.3172 0.3247 679,087,808 +0.00(+0.46%)
Jul 24, 2009 0.3143 0.3242 0.3123 0.3232 652,192,448 -0.00(-0.31%)
Jul 23, 2009 0.3065 0.3252 0.3033 0.3242 1,048,599,360 +0.02(+5.95%)
Jul 22, 2009 0.2926 0.3088 0.2906 0.3060 602,329,216 +0.01(+2.51%)
Jul 21, 2009 0.3040 0.3053 0.2916 0.2985 943,524,736 -0.01(-2.05%)
Jul 20, 2009 0.3035 0.3080 0.2995 0.3048 784,610,560 +0.00(+1.24%)
Jul 17, 2009 0.2926 0.3020 0.2896 0.3010 852,410,880 +0.01(+2.90%)
Jul 16, 2009 0.2811 0.2936 0.2796 0.2926 954,331,584 +0.01(+5.20%)
Jul 15, 2009 0.2768 0.2836 0.2743 0.2781 1,025,192,960 +0.01(+4.11%)
Jul 14, 2009 0.2636 0.2681 0.2606 0.2671 453,612,000 +0.01(+2.10%)
Jul 13, 2009 0.2554 0.2639 0.2482 0.2616 556,601,344 +0.00(+1.16%)
Jul 10, 2009 0.2576 0.2604 0.2522 0.2586 521,238,784 +0.00(+0.39%)
Jul 09, 2009 0.2564 0.2619 0.2556 0.2576 716,256,192 +0.01(+2.18%)
Jul 08, 2009 0.2531 0.2539 0.2422 0.2522 1,208,718,720 +0.00(+0.20%)
Jul 07, 2009 0.2641 0.2656 0.2509 0.2517 1,075,539,328 -0.01(-4.36%)
Jul 06, 2009 0.2716 0.2719 0.2586 0.2631 754,237,120 -0.01(-3.21%)
Jul 02, 2009 0.2736 0.2771 0.2681 0.2719 553,675,392 -0.01(-3.88%)
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.