Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

118.22 +4.85 (+4.28%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 0.2619 0.2646 0.2546 0.2546 624,538,112 -0.01(-2.58%)
Jun 29, 2010 0.2709 0.2711 0.2596 0.2614 662,357,568 -0.01(-5.42%)
Jun 25, 2010 0.2791 0.2793 0.2719 0.2763 508,662,624 -0.00(-0.27%)
Jun 24, 2010 0.2898 0.2913 0.2761 0.2771 726,741,760 -0.01(-4.96%)
Jun 23, 2010 0.2911 0.2946 0.2828 0.2916 615,512,128 +0.00(+1.12%)
Jun 22, 2010 0.3033 0.3070 0.2868 0.2883 819,486,144 -0.01(-3.75%)
Jun 21, 2010 0.3133 0.3140 0.2968 0.2995 579,754,944 -0.01(-2.36%)
Jun 18, 2010 0.3065 0.3105 0.3043 0.3068 935,215,360 +0.00(+0.65%)
Jun 17, 2010 0.3038 0.3055 0.2933 0.3048 861,106,816 +0.01(+3.82%)
Jun 16, 2010 0.2953 0.2980 0.2896 0.2936 364,036,128 -0.00(-1.28%)
Jun 15, 2010 0.2866 0.2988 0.2861 0.2974 529,808,352 +0.01(+4.95%)
Jun 14, 2010 0.2938 0.2943 0.2826 0.2833 375,965,600 -0.01(-2.15%)
Jun 11, 2010 0.2801 0.2907 0.2793 0.2896 443,148,800 +0.01(+2.29%)
Jun 10, 2010 0.2776 0.2843 0.2768 0.2831 613,044,736 +0.01(+4.03%)
Jun 09, 2010 0.2803 0.2878 0.2711 0.2721 698,799,552 -0.01(-2.42%)
Jun 08, 2010 0.2854 0.2856 0.2716 0.2788 969,929,088 -0.01(-2.80%)
Jun 07, 2010 0.3030 0.3050 0.2856 0.2869 578,574,336 -0.01(-4.90%)
Jun 04, 2010 0.3075 0.3130 0.3000 0.3017 673,042,304 -0.02(-4.76%)
Jun 03, 2010 0.3108 0.3175 0.3098 0.3167 587,747,008 -0.00(-0.16%)
Jun 02, 2010 0.3143 0.3176 0.3121 0.3172 650,622,208 +0.00(+1.11%)
Jun 01, 2010 0.3232 0.3270 0.3135 0.3138 528,737,216 -0.01(-4.26%)
May 28, 2010 0.3367 0.3362 0.3227 0.3277 546,479,104 -0.01(-2.67%)
May 27, 2010 0.3260 0.3367 0.3252 0.3367 715,251,264 +0.02(+5.88%)
May 26, 2010 0.3292 0.3355 0.3170 0.3180 997,381,504 +0.00(+0.47%)
May 25, 2010 0.2985 0.3180 0.2955 0.3165 968,965,248 +0.01(+2.67%)
May 24, 2010 0.3165 0.3202 0.3073 0.3083 666,270,016 -0.01(-2.91%)
May 21, 2010 0.3018 0.3261 0.3018 0.3175 1,072,256,768 +0.01(+2.17%)
May 20, 2010 0.3043 0.3182 0.2995 0.3108 1,131,163,776 -0.01(-2.35%)
May 19, 2010 0.3118 0.3187 0.3095 0.3182 828,476,096 +0.00(+1.59%)
May 18, 2010 0.3267 0.3287 0.3115 0.3133 675,708,224 -0.01(-3.31%)
May 17, 2010 0.3237 0.3280 0.3138 0.3240 858,084,992 +0.00(+0.23%)
May 14, 2010 0.3407 0.3417 0.3143 0.3232 2,499,010,304 -0.04(-11.54%)
May 13, 2010 0.3646 0.3813 0.3619 0.3654 1,250,416,640 -0.00(-0.20%)
May 12, 2010 0.3616 0.3681 0.3594 0.3661 902,543,488 +0.01(+1.94%)
May 11, 2010 0.3656 0.3664 0.3564 0.3592 831,085,568 -0.00(-1.10%)
May 10, 2010 0.3624 0.3736 0.3592 0.3631 981,474,112 +0.01(+4.30%)
May 07, 2010 0.3574 0.3574 0.3357 0.3482 1,156,442,624 -0.01(-1.69%)
May 06, 2010 0.3592 0.3666 0.3252 0.3542 1,005,231,232 -0.01(-2.07%)
May 05, 2010 0.3631 0.3709 0.3572 0.3616 1,334,012,672 -0.01(-1.69%)
May 04, 2010 0.3816 0.3823 0.3624 0.3679 1,314,480,128 -0.02(-5.08%)
May 03, 2010 0.3938 0.3961 0.3816 0.3876 1,081,524,352 -0.00(-1.08%)
Apr 30, 2010 0.4103 0.4110 0.3916 0.3918 1,070,753,408 -0.02(-5.65%)
Apr 29, 2010 0.4043 0.4158 0.3983 0.4153 989,462,272 +0.01(+3.03%)
Apr 28, 2010 0.4020 0.4088 0.3948 0.4030 673,754,688 +0.00(+0.19%)
Apr 27, 2010 0.4110 0.4153 0.4011 0.4023 608,136,896 -0.01(-2.83%)
Apr 26, 2010 0.4105 0.4190 0.4098 0.4140 492,251,616 +0.00(+0.97%)
Apr 23, 2010 0.4145 0.4155 0.4028 0.4100 754,705,088 -0.01(-1.38%)
Apr 22, 2010 0.4073 0.4170 0.4015 0.4158 658,495,488 +0.00(+0.42%)
Apr 21, 2010 0.4272 0.4277 0.4090 0.4140 898,028,800 -0.01(-2.58%)
Apr 20, 2010 0.4265 0.4310 0.4195 0.4250 679,792,128 +0.00(+0.35%)
Apr 19, 2010 0.4223 0.4247 0.4093 0.4235 1,097,083,136 -0.00(-0.47%)
Apr 16, 2010 0.4310 0.4327 0.4160 0.4255 1,922,404,736 -0.02(-5.27%)
Apr 15, 2010 0.4474 0.4519 0.4430 0.4492 959,823,104 +0.00(+0.73%)
Apr 14, 2010 0.4499 0.4522 0.4390 0.4459 902,343,808 +0.01(+1.25%)
Apr 13, 2010 0.4332 0.4420 0.4315 0.4405 645,191,168 +0.01(+2.08%)
Apr 12, 2010 0.4242 0.4332 0.4235 0.4315 547,753,472 +0.01(+1.82%)
Apr 09, 2010 0.4200 0.4252 0.4178 0.4237 819,539,008 +0.00(+0.65%)
Apr 08, 2010 0.4252 0.4284 0.4188 0.4210 1,040,055,680 -0.01(-1.63%)
Apr 07, 2010 0.4225 0.4352 0.4190 0.4280 819,348,992 +0.00(+0.65%)
Apr 06, 2010 0.4305 0.4315 0.4178 0.4252 810,238,848 -0.01(-2.46%)
Apr 05, 2010 0.4322 0.4367 0.4317 0.4360 414,612,480 +0.01(+1.51%)
Apr 01, 2010 0.4360 0.4295 0.4295 0.4295 340,468,288 -0.00(-1.03%)
Mar 31, 2010 0.4380 0.4400 0.4317 0.4340 390,759,840 -0.01(-1.30%)
Mar 30, 2010 0.4430 0.4452 0.4322 0.4397 324,868,288 +0.00(+0.40%)
Mar 29, 2010 0.4352 0.4390 0.4292 0.4380 395,388,608 +0.01(+1.27%)
Mar 26, 2010 0.4362 0.4407 0.4289 0.4325 345,531,584 +0.00(+0.00%)
Mar 25, 2010 0.4375 0.4402 0.4315 0.4325 496,354,880 +0.00(+0.29%)
Mar 24, 2010 0.4425 0.4437 0.4304 0.4312 437,284,768 -0.01(-3.35%)
Mar 23, 2010 0.4403 0.4484 0.4375 0.4462 494,778,944 +0.01(+2.05%)
Mar 22, 2010 0.4247 0.4390 0.4247 0.4372 436,363,392 +0.01(+1.62%)
Mar 19, 2010 0.4420 0.4432 0.4247 0.4302 586,017,472 -0.01(-1.20%)
Mar 18, 2010 0.4522 0.4522 0.4315 0.4355 742,715,648 -0.02(-3.54%)
Mar 17, 2010 0.4454 0.4574 0.4454 0.4514 652,707,712 +0.01(+1.94%)
Mar 16, 2010 0.4277 0.4454 0.4275 0.4428 666,560,576 +0.01(+3.47%)
Mar 15, 2010 0.4250 0.4340 0.4240 0.4280 359,753,792 -0.00(-0.52%)
Mar 12, 2010 0.4335 0.4347 0.4280 0.4302 521,581,824 +0.00(+0.35%)
Mar 11, 2010 0.4352 0.4367 0.4270 0.4287 541,937,216 -0.01(-2.27%)
Mar 10, 2010 0.4365 0.4435 0.4362 0.4387 419,509,504 +0.00(+0.23%)
Mar 09, 2010 0.4262 0.4420 0.4260 0.4377 832,795,520 +0.02(+3.72%)
Mar 08, 2010 0.4285 0.4297 0.4203 0.4220 440,351,296 -0.01(-1.46%)
Mar 05, 2010 0.4125 0.4312 0.4125 0.4282 634,398,272 +0.01(+3.06%)
Mar 04, 2010 0.4165 0.4198 0.4103 0.4155 558,712,704 +0.00(+0.18%)
Mar 03, 2010 0.4225 0.4247 0.4113 0.4148 400,243,136 -0.01(-1.25%)
Mar 02, 2010 0.4240 0.4292 0.4170 0.4200 539,920,128 -0.00(-0.06%)
Mar 01, 2010 0.4043 0.4223 0.4011 0.4203 557,180,544 +0.02(+4.01%)
Feb 26, 2010 0.4070 0.4100 0.4015 0.4040 394,347,488 -0.00(-1.22%)
Feb 25, 2010 0.4033 0.4100 0.3931 0.4090 578,335,040 -0.00(-0.91%)
Feb 24, 2010 0.4078 0.4168 0.4065 0.4128 446,922,144 +0.01(+2.10%)
Feb 23, 2010 0.4155 0.4173 0.4001 0.4043 490,935,712 -0.01(-2.41%)
Feb 22, 2010 0.4153 0.4215 0.4115 0.4143 459,166,912 +0.00(+0.18%)
Feb 19, 2010 0.4140 0.4185 0.4115 0.4135 511,833,600 -0.00(-0.54%)
Feb 18, 2010 0.4205 0.4227 0.4043 0.4158 1,519,095,808 -0.03(-6.56%)
Feb 17, 2010 0.4462 0.4464 0.4321 0.4449 876,888,000 +0.00(+0.96%)
Feb 16, 2010 0.4385 0.4425 0.4332 0.4407 458,103,840 +0.01(+1.84%)
Feb 12, 2010 0.4240 0.4327 0.4327 0.4327 782,059,520 +0.01(+1.34%)
Feb 11, 2010 0.4148 0.4315 0.4118 0.4270 697,626,112 +0.02(+4.58%)
Feb 10, 2010 0.4030 0.4120 0.4003 0.4083 537,093,184 +0.01(+1.93%)
Feb 09, 2010 0.4103 0.4123 0.3966 0.4006 932,343,936 -0.00(-0.80%)
Feb 08, 2010 0.4033 0.4135 0.3959 0.4038 446,210,528 -0.00(-0.18%)
Feb 05, 2010 0.3961 0.4055 0.3891 0.4045 606,285,120 +0.01(+2.01%)
Feb 04, 2010 0.4173 0.4173 0.3921 0.3966 780,633,536 -0.02(-5.81%)
Feb 03, 2010 0.4138 0.4227 0.4118 0.4210 563,626,176 +0.00(+0.84%)
Feb 02, 2010 0.4118 0.4227 0.4105 0.4175 851,824,320 +0.00(+1.03%)
Feb 01, 2010 0.3853 0.4140 0.3821 0.4133 950,890,880 +0.03(+7.67%)
Jan 29, 2010 0.4058 0.4103 0.3779 0.3838 776,542,144 -0.02(-4.35%)
Jan 28, 2010 0.4185 0.4200 0.3956 0.4013 689,390,016 -0.01(-3.36%)
Jan 27, 2010 0.4040 0.4168 0.3996 0.4153 814,427,328 +0.01(+2.71%)
Jan 26, 2010 0.4155 0.4183 0.4040 0.4043 716,324,992 -0.01(-3.17%)
Jan 25, 2010 0.4173 0.4255 0.4143 0.4175 645,197,760 +0.01(+1.70%)
Jan 22, 2010 0.4203 0.4280 0.4080 0.4105 1,070,511,744 -0.01(-3.46%)
Jan 21, 2010 0.4327 0.4405 0.4213 0.4252 610,072,576 -0.01(-1.76%)
Jan 20, 2010 0.4292 0.4347 0.4235 0.4329 721,430,336 -0.00(-0.43%)
Jan 19, 2010 0.4235 0.4375 0.4223 0.4347 546,625,152 +0.01(+1.87%)
Jan 15, 2010 0.4365 0.4267 0.4267 0.4267 820,129,408 -0.01(-2.95%)
Jan 14, 2010 0.4412 0.4444 0.4322 0.4397 609,964,224 -0.01(-1.56%)
Jan 13, 2010 0.4437 0.4482 0.4265 0.4467 510,072,096 +0.01(+1.36%)
Jan 12, 2010 0.4494 0.4512 0.4312 0.4407 628,912,576 -0.02(-3.39%)
Jan 11, 2010 0.4651 0.4671 0.4497 0.4562 557,927,552 -0.01(-1.40%)
Jan 08, 2010 0.4579 0.4659 0.4552 0.4627 479,308,256 +0.00(+0.22%)
Jan 07, 2010 0.4684 0.4704 0.4582 0.4617 549,086,976 -0.01(-1.96%)
Jan 06, 2010 0.4676 0.4719 0.4632 0.4709 646,205,248 +0.00(+0.64%)
Jan 05, 2010 0.4594 0.4729 0.4594 0.4679 730,369,920 +0.01(+1.46%)
Jan 04, 2010 0.4617 0.4644 0.4517 0.4612 802,098,368 -0.00(-1.02%)
Dec 31, 2009 0.4666 0.4659 0.4659 0.4659 701,998,336 +0.00(+0.05%)
Dec 30, 2009 0.4537 0.4684 0.4504 0.4656 705,729,600 +0.02(+3.61%)
Dec 29, 2009 0.4425 0.4507 0.4415 0.4494 476,977,088 +0.01(+1.24%)
Dec 28, 2009 0.4504 0.4544 0.4395 0.4439 466,328,096 -0.01(-1.60%)
Dec 24, 2009 0.4534 0.4542 0.4494 0.4512 137,135,968 -0.00(-0.22%)
Dec 23, 2009 0.4502 0.4534 0.4444 0.4522 443,282,016 +0.01(+1.40%)
Dec 22, 2009 0.4345 0.4504 0.4340 0.4459 794,921,664 +0.01(+2.64%)
Dec 21, 2009 0.4220 0.4362 0.4215 0.4345 428,801,728 +0.01(+3.57%)
Dec 18, 2009 0.4232 0.4247 0.4145 0.4195 814,999,552 -0.00(-0.06%)
Dec 17, 2009 0.4230 0.4360 0.4135 0.4198 1,018,535,232 -0.00(-0.47%)
Dec 16, 2009 0.4043 0.4262 0.4020 0.4218 1,687,401,856 +0.03(+8.05%)
Dec 15, 2009 0.3881 0.3968 0.3871 0.3903 447,206,656 -0.00(-0.13%)
Dec 14, 2009 0.3901 0.3921 0.3806 0.3908 406,448,128 +0.01(+3.02%)
Dec 11, 2009 0.3876 0.3881 0.3784 0.3794 417,877,888 -0.00(-1.30%)
Dec 10, 2009 0.3941 0.3966 0.3831 0.3843 417,995,776 -0.01(-1.78%)
Dec 09, 2009 0.3858 0.3942 0.3821 0.3913 673,177,472 +0.01(+2.48%)
Dec 08, 2009 0.3948 0.3966 0.3796 0.3818 1,078,057,600 -0.02(-4.85%)
Dec 07, 2009 0.3953 0.4103 0.3766 0.4013 2,737,785,600 +0.05(+12.83%)
Dec 04, 2009 0.3514 0.3572 0.3459 0.3557 826,514,560 +0.01(+3.11%)
Dec 03, 2009 0.3462 0.3524 0.3444 0.3449 661,595,968 +0.00(+0.80%)
Dec 02, 2009 0.3330 0.3429 0.3310 0.3422 603,762,752 +0.01(+3.00%)
Dec 01, 2009 0.3275 0.3360 0.3257 0.3322 463,026,272 +0.01(+1.99%)
Nov 30, 2009 0.3202 0.3260 0.3167 0.3257 511,042,752 +0.01(+2.11%)
Nov 27, 2009 0.3143 0.3227 0.3125 0.3190 280,594,432 -0.01(-2.14%)
Nov 25, 2009 0.3260 0.3305 0.3236 0.3260 442,993,568 +0.00(+1.16%)
Nov 24, 2009 0.3227 0.3250 0.3170 0.3222 419,537,024 -0.00(-0.62%)
Nov 23, 2009 0.3265 0.3324 0.3227 0.3242 391,846,368 +0.00(+0.78%)
Nov 20, 2009 0.3163 0.3232 0.3155 0.3217 427,935,168 -0.00(-0.62%)
Nov 19, 2009 0.3300 0.3300 0.3177 0.3237 835,811,776 -0.01(-3.99%)
Nov 18, 2009 0.3392 0.3404 0.3315 0.3372 456,594,240 -0.01(-1.53%)
Nov 17, 2009 0.3431 0.3431 0.3360 0.3424 350,950,336 -0.00(-0.15%)
Nov 16, 2009 0.3412 0.3469 0.3394 0.3429 403,769,312 +0.00(+1.40%)
Nov 13, 2009 0.3372 0.3399 0.3340 0.3382 389,443,264 +0.00(+0.74%)
Nov 12, 2009 0.3397 0.3454 0.3347 0.3357 507,019,040 -0.00(-0.30%)
Nov 11, 2009 0.3330 0.3447 0.3324 0.3367 873,574,912 +0.01(+2.82%)
Nov 10, 2009 0.3370 0.3370 0.3232 0.3275 783,319,744 -0.01(-2.45%)
Nov 09, 2009 0.3327 0.3404 0.3325 0.3357 820,059,328 +0.01(+2.28%)
Nov 06, 2009 0.3252 0.3350 0.3212 0.3282 1,644,996,096 +0.02(+7.25%)
Nov 05, 2009 0.3023 0.3090 0.3013 0.3060 952,998,208 +0.01(+2.42%)
Nov 04, 2009 0.3018 0.3050 0.2975 0.2988 919,010,880 -0.00(-0.25%)
Nov 03, 2009 0.2913 0.3010 0.2883 0.2995 878,545,472 -0.00(-0.50%)
Nov 02, 2009 0.2978 0.3075 0.2926 0.3010 594,537,152 +0.00(+0.92%)
Oct 30, 2009 0.3115 0.3126 0.2968 0.2983 605,572,096 -0.01(-4.70%)
Oct 29, 2009 0.3045 0.3145 0.3018 0.3130 638,606,720 +0.01(+4.41%)
Oct 28, 2009 0.3058 0.3126 0.2983 0.2998 775,465,024 -0.01(-4.15%)
Oct 27, 2009 0.3222 0.3270 0.3095 0.3128 593,238,272 -0.01(-3.39%)
Oct 26, 2009 0.3305 0.3355 0.3220 0.3237 482,791,168 -0.00(-1.29%)
Oct 23, 2009 0.3285 0.3404 0.3260 0.3280 430,588,512 -0.01(-2.38%)
Oct 22, 2009 0.3320 0.3377 0.3262 0.3360 380,229,760 +0.00(+0.67%)
Oct 21, 2009 0.3407 0.3459 0.3320 0.3337 505,146,240 -0.01(-2.41%)
Oct 20, 2009 0.3407 0.3499 0.3392 0.3419 661,743,232 +0.00(+0.07%)
Oct 19, 2009 0.3325 0.3444 0.3297 0.3417 697,234,048 +0.01(+3.63%)
Oct 16, 2009 0.3332 0.3342 0.3237 0.3297 1,021,336,896 -0.01(-2.29%)
Oct 15, 2009 0.3472 0.3504 0.3352 0.3375 1,094,781,568 -0.01(-2.94%)
Oct 14, 2009 0.3616 0.3616 0.3459 0.3477 1,102,382,720 -0.00(-0.14%)
Oct 13, 2009 0.3514 0.3554 0.3449 0.3482 602,889,216 -0.00(-0.36%)
Oct 12, 2009 0.3524 0.3562 0.3472 0.3494 500,186,400 -0.00(-1.13%)
Oct 09, 2009 0.3469 0.3539 0.3464 0.3534 620,060,928 +0.00(+1.29%)
Oct 08, 2009 0.3487 0.3497 0.3365 0.3489 1,244,475,776 +0.00(+0.65%)
Oct 07, 2009 0.3469 0.3507 0.3429 0.3467 460,319,264 -0.00(-0.79%)
Oct 06, 2009 0.3479 0.3554 0.3454 0.3494 763,071,040 +0.01(+1.67%)
Oct 05, 2009 0.3492 0.3504 0.3377 0.3437 756,061,120 -0.00(-0.51%)
Oct 02, 2009 0.3447 0.3529 0.3427 0.3454 613,926,208 -0.00(-0.79%)
Oct 01, 2009 0.3736 0.3736 0.3479 0.3482 1,001,370,688 -0.03(-7.12%)
Sep 30, 2009 0.3706 0.3794 0.3624 0.3749 868,340,416 +0.01(+3.23%)
Sep 29, 2009 0.3721 0.3766 0.3624 0.3631 472,120,320 -0.01(-1.82%)
Sep 28, 2009 0.3629 0.3791 0.3629 0.3699 468,813,504 +0.01(+2.28%)
Sep 25, 2009 0.3656 0.3674 0.3589 0.3616 378,472,320 -0.01(-1.63%)
Sep 24, 2009 0.3789 0.3789 0.3664 0.3676 554,184,320 -0.00(-1.34%)
Sep 23, 2009 0.3808 0.3841 0.3721 0.3726 480,070,176 -0.01(-1.58%)
Sep 22, 2009 0.3806 0.3828 0.3756 0.3786 362,240,256 +0.00(+0.20%)
Sep 21, 2009 0.3751 0.3843 0.3719 0.3779 590,170,240 -0.00(-0.46%)
Sep 18, 2009 0.3838 0.3866 0.3766 0.3796 606,172,800 -0.00(-0.13%)
Sep 17, 2009 0.3966 0.3966 0.3733 0.3801 925,306,880 -0.02(-4.39%)
Sep 16, 2009 0.4075 0.4083 0.3916 0.3976 704,788,928 -0.01(-2.69%)
Sep 15, 2009 0.4040 0.4135 0.4003 0.4085 547,428,160 +0.01(+2.06%)
Sep 14, 2009 0.4011 0.4043 0.3968 0.4003 491,674,176 -0.01(-1.64%)
Sep 11, 2009 0.4098 0.4113 0.4040 0.4070 714,505,984 -0.00(-0.92%)
Sep 10, 2009 0.3993 0.4113 0.3948 0.4108 609,389,952 +0.01(+3.20%)
Sep 09, 2009 0.3866 0.3988 0.3811 0.3981 572,772,032 +0.01(+2.77%)
Sep 08, 2009 0.3796 0.3873 0.3766 0.3873 551,010,176 +0.01(+2.78%)
Sep 04, 2009 0.3619 0.3794 0.3619 0.3769 514,290,976 +0.01(+3.71%)
Sep 03, 2009 0.3549 0.3639 0.3539 0.3634 535,283,808 +0.01(+2.39%)
Sep 02, 2009 0.3504 0.3584 0.3484 0.3549 405,610,784 +0.00(+1.43%)
Sep 01, 2009 0.3619 0.3721 0.3479 0.3499 738,597,440 -0.01(-3.37%)
Aug 31, 2009 0.3631 0.3649 0.3574 0.3621 432,815,744 -0.01(-1.43%)
Aug 28, 2009 0.3589 0.3749 0.3584 0.3674 886,081,856 +0.02(+5.14%)
Aug 27, 2009 0.3462 0.3509 0.3424 0.3494 552,373,120 +0.00(+1.37%)
Aug 26, 2009 0.3399 0.3454 0.3387 0.3447 435,334,656 +0.00(+1.17%)
Aug 25, 2009 0.3394 0.3442 0.3337 0.3407 445,137,952 +0.00(+0.89%)
Aug 24, 2009 0.3454 0.3492 0.3357 0.3377 462,548,768 -0.01(-2.80%)
Aug 21, 2009 0.3444 0.3479 0.3375 0.3474 608,871,552 +0.01(+1.68%)
Aug 20, 2009 0.3272 0.3432 0.3265 0.3417 821,786,048 +0.01(+3.95%)
Aug 19, 2009 0.3275 0.3307 0.3242 0.3287 554,302,656 -0.00(-1.13%)
Aug 18, 2009 0.3207 0.3362 0.3205 0.3325 637,706,432 +0.01(+3.65%)
Aug 17, 2009 0.3245 0.3255 0.3172 0.3207 466,131,200 -0.01(-4.17%)
Aug 14, 2009 0.3444 0.3449 0.3302 0.3347 428,171,072 -0.01(-2.96%)
Aug 13, 2009 0.3375 0.3462 0.3315 0.3449 565,363,520 +0.01(+2.98%)
Aug 12, 2009 0.3232 0.3384 0.3230 0.3350 636,443,072 +0.01(+3.71%)
Aug 11, 2009 0.3285 0.3335 0.3212 0.3230 483,021,376 -0.01(-2.34%)
Aug 10, 2009 0.3444 0.3494 0.3287 0.3307 694,942,912 -0.01(-3.28%)
Aug 07, 2009 0.3449 0.3549 0.3372 0.3419 1,405,217,152 +0.01(+4.50%)
Aug 06, 2009 0.3355 0.3414 0.3253 0.3272 956,819,264 -0.01(-2.09%)
Aug 05, 2009 0.3315 0.3367 0.3275 0.3342 612,170,560 +0.00(+0.22%)
Aug 04, 2009 0.3255 0.3392 0.3250 0.3335 696,844,416 +0.00(+0.68%)
Aug 03, 2009 0.3302 0.3350 0.3240 0.3312 473,015,744 +0.01(+2.71%)
Jul 31, 2009 0.3212 0.3270 0.3138 0.3225 542,841,280 +0.00(+0.39%)
Jul 30, 2009 0.3242 0.3285 0.3185 0.3212 469,549,888 +0.00(+0.78%)
Jul 29, 2009 0.3215 0.3235 0.3155 0.3187 374,856,096 -0.01(-1.99%)
Jul 28, 2009 0.3225 0.3287 0.3197 0.3252 564,510,592 +0.00(+0.15%)
Jul 27, 2009 0.3245 0.3295 0.3172 0.3247 679,085,504 +0.00(+0.46%)
Jul 24, 2009 0.3143 0.3242 0.3123 0.3232 652,190,272 -0.00(-0.31%)
Jul 23, 2009 0.3065 0.3252 0.3033 0.3242 1,048,595,840 +0.02(+5.95%)
Jul 22, 2009 0.2926 0.3088 0.2906 0.3060 602,327,168 +0.01(+2.51%)
Jul 21, 2009 0.3040 0.3053 0.2916 0.2985 943,521,536 -0.01(-2.05%)
Jul 20, 2009 0.3035 0.3080 0.2995 0.3048 784,607,936 +0.00(+1.24%)
Jul 17, 2009 0.2926 0.3020 0.2896 0.3010 852,408,000 +0.01(+2.90%)
Jul 16, 2009 0.2811 0.2936 0.2796 0.2926 954,328,384 +0.01(+5.20%)
Jul 15, 2009 0.2768 0.2836 0.2743 0.2781 1,025,189,504 +0.01(+4.11%)
Jul 14, 2009 0.2636 0.2681 0.2606 0.2671 453,610,464 +0.01(+2.10%)
Jul 13, 2009 0.2554 0.2639 0.2482 0.2616 556,599,488 +0.00(+1.16%)
Jul 10, 2009 0.2576 0.2604 0.2522 0.2586 521,237,024 +0.00(+0.39%)
Jul 09, 2009 0.2564 0.2619 0.2556 0.2576 716,253,824 +0.01(+2.18%)
Jul 08, 2009 0.2532 0.2539 0.2422 0.2522 1,208,714,624 +0.00(+0.20%)
Jul 07, 2009 0.2641 0.2656 0.2509 0.2517 1,075,535,616 -0.01(-4.36%)
Jul 06, 2009 0.2716 0.2719 0.2586 0.2631 754,234,560 -0.01(-3.21%)
Jul 02, 2009 0.2736 0.2771 0.2681 0.2719 553,673,536 -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.