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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Jul 31, 2015 0.5020 0.5022 0.4952 0.4982 218,589,600 -0.00(-0.35%)
Jul 30, 2015 0.4975 0.5050 0.4975 0.5000 190,371,776 +0.00(+0.25%)
Jul 29, 2015 0.4918 0.5027 0.4898 0.4987 232,872,928 +0.01(+1.22%)
Jul 28, 2015 0.4835 0.4960 0.4785 0.4928 198,510,160 +0.01(+2.17%)
Jul 27, 2015 0.4808 0.4878 0.4768 0.4823 192,615,680 -0.00(-0.57%)
Jul 24, 2015 0.4942 0.4947 0.4830 0.4850 189,035,216 -0.01(-1.17%)
Jul 23, 2015 0.4858 0.4980 0.4848 0.4908 170,086,976 +0.01(+1.26%)
Jul 22, 2015 0.4908 0.4908 0.4788 0.4846 356,831,808 -0.01(-1.95%)
Jul 21, 2015 0.4910 0.5012 0.4910 0.4942 149,871,632 +0.00(+0.46%)
Jul 20, 2015 0.5012 0.5032 0.4908 0.4920 188,597,184 -0.01(-1.84%)
Jul 17, 2015 0.5025 0.5030 0.4947 0.5012 220,595,520 -0.00(-0.59%)
Jul 16, 2015 0.4962 0.5042 0.4945 0.5042 283,178,144 +0.01(+2.23%)
Jul 15, 2015 0.4955 0.4987 0.4888 0.4933 265,963,008 -0.00(-0.70%)
Jul 14, 2015 0.4972 0.4976 0.4903 0.4967 249,469,568 +0.00(+0.05%)
Jul 13, 2015 0.4982 0.4992 0.4931 0.4965 212,686,832 +0.00(+0.66%)
Jul 10, 2015 0.4910 0.4977 0.4898 0.4933 216,928,160 +0.01(+1.75%)
Jul 09, 2015 0.4985 0.5007 0.4818 0.4848 357,951,968 -0.01(-1.22%)
Jul 08, 2015 0.4915 0.4945 0.4868 0.4908 332,828,224 -0.00(-0.71%)
Jul 07, 2015 0.5007 0.5027 0.4785 0.4942 594,850,944 -0.01(-1.88%)
Jul 06, 2015 0.5057 0.5127 0.4999 0.5037 214,986,032 -0.01(-1.22%)
Jul 02, 2015 0.5092 0.5100 0.5100 0.5100 145,911,632 +0.00(+0.10%)
Jul 01, 2015 0.5147 0.5220 0.5050 0.5095 303,226,848 +0.01(+1.44%)
Jun 30, 2015 0.5055 0.5077 0.4987 0.5022 316,234,240 -0.00(-0.05%)
Jun 29, 2015 0.5120 0.5172 0.5017 0.5025 392,120,576 -0.02(-2.99%)
Jun 26, 2015 0.5245 0.5287 0.5157 0.5180 421,721,600 -0.01(-2.03%)
Jun 25, 2015 0.5247 0.5320 0.5247 0.5287 350,784,800 +0.00(+0.76%)
Jun 24, 2015 0.5292 0.5320 0.5222 0.5247 253,620,768 -0.01(-0.99%)
Jun 23, 2015 0.5449 0.5487 0.5257 0.5300 414,468,416 -0.01(-2.55%)
Jun 22, 2015 0.5472 0.5502 0.5357 0.5438 514,689,920 -0.00(-0.43%)
Jun 19, 2015 0.5479 0.5502 0.5412 0.5462 356,017,280 -0.00(-0.32%)
Jun 18, 2015 0.5434 0.5514 0.5420 0.5479 299,706,848 +0.01(+1.67%)
Jun 17, 2015 0.5325 0.5420 0.5312 0.5390 233,774,448 +0.01(+1.17%)
Jun 16, 2015 0.5252 0.5335 0.5200 0.5327 257,150,304 +0.01(+1.23%)
Jun 15, 2015 0.5245 0.5286 0.5207 0.5262 306,857,376 -0.00(-0.19%)
Jun 12, 2015 0.5385 0.5417 0.5260 0.5272 324,054,432 -0.01(-2.72%)
Jun 11, 2015 0.5362 0.5457 0.5362 0.5420 283,338,528 +0.01(+1.07%)
Jun 10, 2015 0.5395 0.5430 0.5332 0.5362 529,977,248 -0.01(-1.78%)
Jun 09, 2015 0.5437 0.5499 0.5432 0.5459 257,135,440 +0.00(+0.51%)
Jun 08, 2015 0.5542 0.5579 0.5370 0.5432 343,159,232 -0.01(-2.29%)
Jun 05, 2015 0.5499 0.5584 0.5442 0.5559 313,637,376 +0.00(+0.77%)
Jun 04, 2015 0.5387 0.5534 0.5387 0.5517 324,038,464 +0.01(+1.80%)
Jun 03, 2015 0.5494 0.5537 0.5410 0.5420 250,917,552 -0.01(-1.07%)
Jun 02, 2015 0.5554 0.5584 0.5474 0.5478 224,526,448 -0.01(-1.99%)
Jun 01, 2015 0.5562 0.5644 0.5527 0.5589 373,029,568 +0.01(+1.13%)
May 29, 2015 0.5529 0.5564 0.5519 0.5527 335,509,216 -0.00(-0.05%)
May 28, 2015 0.5454 0.5548 0.5454 0.5529 327,989,088 +0.01(+1.37%)
May 27, 2015 0.5212 0.5478 0.5195 0.5454 432,766,688 +0.03(+5.35%)
May 26, 2015 0.5185 0.5220 0.5138 0.5177 259,994,128 -0.00(-0.62%)
May 22, 2015 0.5230 0.5210 0.5210 0.5210 212,807,312 -0.00(-0.14%)
May 21, 2015 0.5257 0.5280 0.5212 0.5217 239,932,752 -0.00(-0.71%)
May 20, 2015 0.5257 0.5320 0.5250 0.5255 197,020,704 +0.00(+0.00%)
May 19, 2015 0.5295 0.5312 0.5245 0.5255 254,065,936 -0.01(-1.07%)
May 18, 2015 0.5307 0.5344 0.5282 0.5312 325,338,336 -0.00(-0.14%)
May 15, 2015 0.5339 0.5364 0.5287 0.5319 216,068,256 +0.00(+0.05%)
May 14, 2015 0.5247 0.5344 0.5234 0.5316 293,381,216 +0.01(+1.62%)
May 13, 2015 0.5239 0.5279 0.5182 0.5232 308,870,880 +0.00(+0.58%)
May 12, 2015 0.5114 0.5244 0.5112 0.5202 389,238,432 +0.00(+0.97%)
May 11, 2015 0.5129 0.5204 0.5089 0.5152 544,751,680 -0.00(-0.94%)
May 08, 2015 0.5247 0.5454 0.5117 0.5200 1,147,844,736 -0.04(-7.40%)
May 07, 2015 0.5496 0.5634 0.5479 0.5616 534,929,920 +0.01(+1.76%)
May 06, 2015 0.5531 0.5579 0.5446 0.5519 316,808,416 +0.00(+0.32%)
May 05, 2015 0.5626 0.5634 0.5476 0.5501 293,258,304 -0.01(-2.57%)
May 04, 2015 0.5676 0.5714 0.5629 0.5646 200,947,424 -0.00(-0.62%)
May 01, 2015 0.5589 0.5699 0.5564 0.5681 257,257,312 +0.01(+2.50%)
Apr 30, 2015 0.5501 0.5570 0.5489 0.5543 219,090,224 +0.00(+0.25%)
Apr 29, 2015 0.5531 0.5586 0.5506 0.5529 195,376,944 -0.00(-0.74%)
Apr 28, 2015 0.5534 0.5590 0.5481 0.5570 234,748,800 +0.00(+0.47%)
Apr 27, 2015 0.5519 0.5641 0.5471 0.5544 248,734,560 +0.00(+0.77%)
Apr 24, 2015 0.5546 0.5549 0.5439 0.5501 241,230,736 -0.00(-0.86%)
Apr 23, 2015 0.5469 0.5601 0.5406 0.5549 259,671,392 -0.00(-0.40%)
Apr 22, 2015 0.5541 0.5579 0.5456 0.5571 207,653,264 +0.01(+1.16%)
Apr 21, 2015 0.5584 0.5584 0.5481 0.5508 230,714,608 -0.00(-0.16%)
Apr 20, 2015 0.5569 0.5604 0.5506 0.5516 231,884,560 -0.00(-0.50%)
Apr 17, 2015 0.5499 0.5599 0.5496 0.5544 293,967,968 -0.01(-1.29%)
Apr 16, 2015 0.5619 0.5666 0.5576 0.5616 155,457,520 -0.00(-0.62%)
Apr 15, 2015 0.5599 0.5689 0.5571 0.5651 243,832,592 +0.01(+1.21%)
Apr 14, 2015 0.5609 0.5631 0.5530 0.5584 220,490,560 -0.00(-0.84%)
Apr 13, 2015 0.5671 0.5704 0.5606 0.5631 236,979,312 -0.01(-0.92%)
Apr 10, 2015 0.5631 0.5686 0.5611 0.5684 259,020,672 +0.01(+1.04%)
Apr 09, 2015 0.5456 0.5644 0.5454 0.5625 379,861,184 +0.01(+2.29%)
Apr 08, 2015 0.5464 0.5519 0.5411 0.5499 366,844,864 +0.00(+0.73%)
Apr 07, 2015 0.5411 0.5516 0.5381 0.5459 414,429,792 +0.00(+0.90%)
Apr 06, 2015 0.5237 0.5429 0.5182 0.5410 516,445,376 +0.02(+2.87%)
Apr 02, 2015 0.5277 0.5259 0.5259 0.5259 192,420,848 +0.00(+0.24%)
Apr 01, 2015 0.5247 0.5264 0.5157 0.5247 331,142,112 +0.00(+0.41%)
Mar 31, 2015 0.5346 0.5351 0.5222 0.5225 357,520,576 -0.01(-2.54%)
Mar 30, 2015 0.5364 0.5389 0.5294 0.5361 253,535,968 +0.00(+0.42%)
Mar 27, 2015 0.5267 0.5359 0.5182 0.5339 318,645,184 +0.01(+1.98%)
Mar 26, 2015 0.5147 0.5258 0.5119 0.5235 312,271,808 -0.00(-0.36%)
Mar 25, 2015 0.5591 0.5591 0.5237 0.5254 543,081,216 -0.03(-6.07%)
Mar 24, 2015 0.5654 0.5694 0.5569 0.5594 330,845,856 -0.01(-1.36%)
Mar 23, 2015 0.5686 0.5761 0.5669 0.5671 426,491,712 -0.02(-3.24%)
Mar 20, 2015 0.5846 0.5895 0.5791 0.5861 462,606,112 +0.01(+1.10%)
Mar 19, 2015 0.5731 0.5818 0.5689 0.5797 311,104,960 +0.01(+1.51%)
Mar 18, 2015 0.5806 0.5836 0.5659 0.5711 414,310,272 -0.01(-1.63%)
Mar 17, 2015 0.5724 0.5808 0.5684 0.5806 300,278,336 +0.01(+1.22%)
Mar 16, 2015 0.5714 0.5771 0.5676 0.5736 237,217,888 +0.01(+1.19%)
Mar 13, 2015 0.5634 0.5684 0.5556 0.5669 359,692,864 +0.00(+0.13%)
Mar 12, 2015 0.5659 0.5701 0.5559 0.5661 407,419,744 -0.01(-0.92%)
Mar 11, 2015 0.5744 0.5818 0.5697 0.5714 262,414,336 -0.00(-0.50%)
Mar 10, 2015 0.5671 0.5781 0.5661 0.5742 527,805,504 +0.01(+1.70%)
Mar 09, 2015 0.5634 0.5689 0.5621 0.5646 222,638,624 +0.00(+0.27%)
Mar 06, 2015 0.5676 0.5704 0.5625 0.5631 257,682,672 -0.01(-1.36%)
Mar 05, 2015 0.5601 0.5719 0.5586 0.5709 323,419,008 +0.01(+1.92%)
Mar 04, 2015 0.5519 0.5614 0.5496 0.5601 227,093,808 +0.01(+1.13%)
Mar 03, 2015 0.5601 0.5629 0.5539 0.5539 160,526,432 -0.01(-1.84%)
Mar 02, 2015 0.5494 0.5674 0.5487 0.5642 301,831,392 +0.01(+2.43%)
Feb 27, 2015 0.5529 0.5541 0.5489 0.5509 157,668,608 -0.00(-0.63%)
Feb 26, 2015 0.5534 0.5575 0.5499 0.5544 153,008,320 +0.00(+0.27%)
Feb 25, 2015 0.5549 0.5574 0.5503 0.5529 123,928,704 -0.00(-0.76%)
Feb 24, 2015 0.5534 0.5571 0.5484 0.5571 149,499,200 +0.00(+0.69%)
Feb 23, 2015 0.5576 0.5576 0.5506 0.5533 125,162,368 -0.00(-0.78%)
Feb 20, 2015 0.5533 0.5581 0.5493 0.5577 157,945,936 +0.00(+0.72%)
Feb 19, 2015 0.5593 0.5603 0.5513 0.5537 169,621,808 +0.00(+0.25%)
Feb 18, 2015 0.5581 0.5591 0.5513 0.5523 171,166,496 -0.01(-1.14%)
Feb 17, 2015 0.5561 0.5616 0.5526 0.5587 203,583,584 +0.00(+0.29%)
Feb 13, 2015 0.5556 0.5571 0.5571 0.5571 310,463,616 +0.00(+0.04%)
Feb 12, 2015 0.5493 0.5618 0.5461 0.5568 677,710,464 +0.04(+7.16%)
Feb 11, 2015 0.5244 0.5244 0.5161 0.5196 320,674,080 -0.00(-0.67%)
Feb 10, 2015 0.5094 0.5234 0.5071 0.5231 226,473,568 +0.01(+2.80%)
Feb 09, 2015 0.5064 0.5104 0.5031 0.5089 274,303,136 -0.00(-0.10%)
Feb 06, 2015 0.5111 0.5171 0.5071 0.5094 210,780,656 -0.00(-0.42%)
Feb 05, 2015 0.5039 0.5119 0.5034 0.5115 140,613,344 +0.01(+1.61%)
Feb 04, 2015 0.5006 0.5090 0.4990 0.5034 181,717,072 +0.00(+0.25%)
Feb 03, 2015 0.4934 0.5026 0.4909 0.5021 183,691,408 +0.01(+2.50%)
Feb 02, 2015 0.4824 0.4919 0.4729 0.4899 259,921,392 +0.01(+2.16%)
Jan 30, 2015 0.4904 0.4921 0.4787 0.4795 298,563,808 -0.01(-2.91%)
Jan 29, 2015 0.4824 0.4966 0.4802 0.4939 235,629,360 +0.01(+2.43%)
Jan 28, 2015 0.4961 0.4981 0.4819 0.4822 273,044,416 -0.01(-1.63%)
Jan 27, 2015 0.5069 0.5074 0.4892 0.4901 358,327,008 -0.02(-4.78%)
Jan 26, 2015 0.5149 0.5174 0.5116 0.5147 133,385,424 -0.00(-0.46%)
Jan 23, 2015 0.5161 0.5180 0.5119 0.5171 120,562,984 +0.00(+0.29%)
Jan 22, 2015 0.5079 0.5170 0.5026 0.5156 159,907,936 +0.01(+1.72%)
Jan 21, 2015 0.4971 0.5081 0.4936 0.5069 144,957,008 +0.01(+1.40%)
Jan 20, 2015 0.5019 0.5046 0.4936 0.4999 140,478,528 +0.00(+0.30%)
Jan 16, 2015 0.4887 0.4984 0.4872 0.4984 181,734,224 +0.01(+1.84%)
Jan 15, 2015 0.4964 0.4994 0.4892 0.4894 189,167,792 -0.00(-0.71%)
Jan 14, 2015 0.4857 0.4944 0.4844 0.4929 155,451,328 +0.00(+0.43%)
Jan 13, 2015 0.4954 0.5054 0.4874 0.4908 237,008,208 -0.00(-0.18%)
Jan 12, 2015 0.4991 0.4993 0.4872 0.4916 190,965,792 -0.01(-1.25%)
Jan 09, 2015 0.4976 0.5016 0.4908 0.4979 209,800,576 +0.00(+0.40%)
Jan 08, 2015 0.4834 0.4989 0.4832 0.4959 284,128,800 +0.02(+3.79%)
Jan 07, 2015 0.4827 0.4869 0.4764 0.4778 322,201,408 -0.00(-0.29%)
Jan 06, 2015 0.4949 0.4954 0.4787 0.4792 198,004,560 -0.01(-3.03%)
Jan 05, 2015 0.5026 0.5041 0.4919 0.4941 198,160,272 -0.01(-1.69%)
Jan 02, 2015 0.5026 0.5064 0.4947 0.5026 113,819,656 +0.00(+0.40%)
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%)
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.