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 (%)
Jan 29, 2016 0.7067 0.7330 0.7039 0.7317 310,758,496 +0.03(+4.42%)
Jan 28, 2016 0.7142 0.7167 0.6889 0.7007 277,004,096 -0.01(-1.09%)
Jan 27, 2016 0.7159 0.7180 0.6948 0.7084 231,864,352 -0.01(-1.18%)
Jan 26, 2016 0.7114 0.7198 0.7040 0.7169 228,153,488 +0.01(+0.99%)
Jan 25, 2016 0.7104 0.7185 0.7083 0.7099 270,949,248 -0.00(-0.11%)
Jan 22, 2016 0.7077 0.7154 0.7062 0.7107 258,223,216 +0.02(+2.34%)
Jan 21, 2016 0.6939 0.7052 0.6797 0.6944 481,850,144 +0.01(+1.16%)
Jan 20, 2016 0.6697 0.6952 0.6607 0.6864 481,571,296 +0.00(+0.55%)
Jan 19, 2016 0.6912 0.7107 0.6798 0.6827 454,140,128 +0.01(+0.81%)
Jan 15, 2016 0.6874 0.6772 0.6772 0.6772 842,139,264 -0.04(-5.44%)
Jan 14, 2016 0.7159 0.7244 0.6949 0.7162 600,721,792 -0.01(-2.02%)
Jan 13, 2016 0.7596 0.7646 0.7302 0.7309 482,060,704 -0.02(-3.05%)
Jan 12, 2016 0.7546 0.7649 0.7486 0.7539 469,715,872 +0.01(+1.68%)
Jan 11, 2016 0.7409 0.7466 0.7282 0.7414 409,718,176 +0.00(+0.17%)
Jan 08, 2016 0.7661 0.7669 0.7385 0.7401 398,796,736 -0.02(-2.15%)
Jan 07, 2016 0.7679 0.7732 0.7464 0.7564 645,712,384 -0.03(-3.96%)
Jan 06, 2016 0.8081 0.8118 0.7784 0.7876 449,575,712 -0.03(-4.13%)
Jan 05, 2016 0.8238 0.8353 0.8118 0.8216 490,110,240 +0.01(+1.61%)
Jan 04, 2016 0.8066 0.8131 0.8003 0.8086 358,316,704 -0.01(-1.79%)
Dec 31, 2015 0.8328 0.8233 0.8233 0.8233 148,649,312 -0.01(-1.29%)
Dec 30, 2015 0.8406 0.8478 0.8338 0.8341 180,368,000 -0.01(-0.86%)
Dec 29, 2015 0.8283 0.8438 0.8261 0.8413 203,816,224 +0.01(+1.63%)
Dec 28, 2015 0.8198 0.8278 0.8083 0.8278 142,144,128 -0.00(-0.09%)
Dec 24, 2015 0.8233 0.8286 0.8286 0.8286 52,490,840 +0.00(+0.35%)
Dec 23, 2015 0.8238 0.8289 0.8223 0.8257 122,617,632 +0.00(+0.38%)
Dec 22, 2015 0.8243 0.8308 0.8176 0.8226 130,048,896 +0.00(+0.11%)
Dec 21, 2015 0.8116 0.8226 0.8043 0.8217 284,447,072 +0.02(+2.35%)
Dec 18, 2015 0.8103 0.8186 0.8018 0.8028 396,220,320 -0.01(-1.62%)
Dec 17, 2015 0.8298 0.8383 0.8156 0.8161 254,369,360 -0.01(-1.51%)
Dec 16, 2015 0.8253 0.8313 0.8183 0.8286 236,438,608 +0.00(+0.61%)
Dec 15, 2015 0.8228 0.8293 0.8183 0.8236 307,545,152 +0.01(+1.23%)
Dec 14, 2015 0.8123 0.8181 0.8040 0.8136 276,543,488 +0.00(+0.25%)
Dec 11, 2015 0.8156 0.8213 0.8098 0.8116 227,507,200 -0.01(-1.49%)
Dec 10, 2015 0.8196 0.8283 0.8168 0.8238 236,708,256 +0.01(+0.83%)
Dec 09, 2015 0.8381 0.8431 0.8086 0.8171 372,979,232 -0.02(-2.53%)
Dec 08, 2015 0.8168 0.8418 0.8116 0.8383 314,738,176 +0.01(+1.36%)
Dec 07, 2015 0.8428 0.8428 0.8246 0.8271 333,788,640 -0.02(-1.90%)
Dec 04, 2015 0.8101 0.8446 0.8101 0.8431 459,131,680 +0.03(+4.07%)
Dec 03, 2015 0.8183 0.8261 0.8061 0.8101 246,851,664 -0.00(-0.22%)
Dec 02, 2015 0.8193 0.8278 0.8101 0.8118 294,461,088 -0.01(-0.76%)
Dec 01, 2015 0.7993 0.8188 0.7991 0.8181 409,831,808 +0.03(+3.25%)
Nov 30, 2015 0.7849 0.7958 0.7841 0.7924 327,017,152 +0.01(+1.05%)
Nov 27, 2015 0.7791 0.7866 0.7751 0.7841 87,079,144 +0.01(+0.84%)
Nov 25, 2015 0.7771 0.7776 0.7776 0.7776 138,412,960 -0.00(-0.13%)
Nov 24, 2015 0.7724 0.7854 0.7689 0.7786 195,587,296 +0.01(+0.81%)
Nov 23, 2015 0.7906 0.7906 0.7695 0.7724 242,748,160 -0.01(-1.50%)
Nov 20, 2015 0.7831 0.7886 0.7784 0.7841 239,939,296 +0.01(+0.87%)
Nov 19, 2015 0.7779 0.7851 0.7716 0.7774 254,267,632 +0.00(+0.29%)
Nov 18, 2015 0.7596 0.7761 0.7513 0.7751 350,480,224 +0.02(+2.08%)
Nov 17, 2015 0.7613 0.7658 0.7561 0.7593 257,280,816 +0.00(+0.00%)
Nov 16, 2015 0.7541 0.7598 0.7481 0.7593 344,555,296 +0.01(+2.01%)
Nov 13, 2015 0.7601 0.7633 0.7406 0.7443 293,207,040 -0.01(-1.97%)
Nov 12, 2015 0.7603 0.7673 0.7561 0.7593 291,329,184 -0.00(-0.36%)
Nov 11, 2015 0.7700 0.7755 0.7593 0.7621 620,691,520 -0.01(-0.97%)
Nov 10, 2015 0.7743 0.7785 0.7531 0.7695 552,759,040 -0.01(-1.91%)
Nov 09, 2015 0.7803 0.7868 0.7735 0.7845 493,012,416 -0.00(-0.44%)
Nov 06, 2015 0.7606 0.7978 0.7448 0.7880 1,173,339,520 +0.10(+13.86%)
Nov 05, 2015 0.7036 0.7055 0.6901 0.6921 478,387,488 -0.01(-1.14%)
Nov 04, 2015 0.7099 0.7151 0.6969 0.7001 442,663,968 -0.01(-1.65%)
Nov 03, 2015 0.7126 0.7166 0.7039 0.7119 377,112,640 -0.00(-0.70%)
Nov 02, 2015 0.7109 0.7176 0.7066 0.7168 190,261,152 +0.01(+1.16%)
Oct 30, 2015 0.6989 0.7136 0.6936 0.7086 301,433,120 +0.02(+2.49%)
Oct 29, 2015 0.7046 0.7119 0.6901 0.6914 327,465,280 -0.02(-3.45%)
Oct 28, 2015 0.7148 0.7161 0.7046 0.7161 217,231,904 +0.01(+0.81%)
Oct 27, 2015 0.7074 0.7148 0.7069 0.7104 208,456,960 -0.00(-0.07%)
Oct 26, 2015 0.7146 0.7163 0.7044 0.7109 247,662,944 -0.00(-0.45%)
Oct 23, 2015 0.7156 0.7188 0.7049 0.7141 382,122,272 +0.00(+0.67%)
Oct 22, 2015 0.6926 0.7116 0.6916 0.7094 307,069,024 +0.02(+3.61%)
Oct 21, 2015 0.6979 0.7021 0.6834 0.6846 387,001,376 -0.01(-1.30%)
Oct 20, 2015 0.6916 0.6969 0.6864 0.6936 265,042,720 -0.00(-0.14%)
Oct 19, 2015 0.6981 0.7012 0.6866 0.6946 294,979,840 -0.00(-0.18%)
Oct 16, 2015 0.6874 0.7024 0.6856 0.6959 448,804,608 +0.01(+1.57%)
Oct 15, 2015 0.6846 0.6991 0.6776 0.6851 526,525,536 +0.00(+0.26%)
Oct 14, 2015 0.6601 0.6940 0.6594 0.6834 612,748,224 +0.02(+3.64%)
Oct 13, 2015 0.6529 0.6633 0.6507 0.6594 298,714,880 +0.00(+0.19%)
Oct 12, 2015 0.6519 0.6619 0.6470 0.6582 227,796,528 +0.01(+1.07%)
Oct 09, 2015 0.6502 0.6564 0.6389 0.6512 423,634,176 -0.00(-0.38%)
Oct 08, 2015 0.6472 0.6554 0.6362 0.6537 460,449,952 +0.00(+0.58%)
Oct 07, 2015 0.6447 0.6564 0.6342 0.6499 310,434,656 +0.01(+1.05%)
Oct 06, 2015 0.6282 0.6459 0.6257 0.6432 454,835,232 +0.01(+1.30%)
Oct 05, 2015 0.6234 0.6427 0.6202 0.6349 482,462,208 +0.02(+2.50%)
Oct 02, 2015 0.6005 0.6194 0.5942 0.6194 386,497,536 +0.02(+2.61%)
Oct 01, 2015 0.6157 0.6174 0.5862 0.6037 489,743,072 -0.01(-1.95%)
Sep 30, 2015 0.5977 0.6164 0.5942 0.6157 556,886,784 +0.02(+3.96%)
Sep 29, 2015 0.5882 0.5932 0.5800 0.5922 381,077,952 +0.01(+1.76%)
Sep 28, 2015 0.5897 0.5933 0.5782 0.5820 395,943,008 -0.01(-1.31%)
Sep 25, 2015 0.5927 0.6012 0.5840 0.5897 370,027,680 +0.00(+0.73%)
Sep 24, 2015 0.5710 0.5915 0.5622 0.5855 382,777,824 +0.01(+1.91%)
Sep 23, 2015 0.5722 0.5780 0.5700 0.5745 161,781,296 +0.00(+0.48%)
Sep 22, 2015 0.5750 0.5790 0.5686 0.5717 228,565,072 -0.02(-2.72%)
Sep 21, 2015 0.5825 0.5890 0.5795 0.5877 282,121,568 +0.01(+1.03%)
Sep 18, 2015 0.5742 0.5867 0.5707 0.5817 326,707,712 -0.00(-0.09%)
Sep 17, 2015 0.5870 0.5922 0.5810 0.5822 268,899,648 +0.01(+0.91%)
Sep 16, 2015 0.5720 0.5802 0.5676 0.5770 173,665,504 +0.00(+0.70%)
Sep 15, 2015 0.5670 0.5760 0.5652 0.5730 328,275,424 +0.01(+1.10%)
Sep 14, 2015 0.5685 0.5702 0.5637 0.5667 192,640,880 +0.00(+0.18%)
Sep 11, 2015 0.5577 0.5695 0.5554 0.5657 301,859,200 +0.00(+0.31%)
Sep 10, 2015 0.5520 0.5710 0.5494 0.5640 357,401,312 +0.01(+1.57%)
Sep 09, 2015 0.5682 0.5730 0.5540 0.5552 289,649,728 -0.01(-1.98%)
Sep 08, 2015 0.5565 0.5687 0.5543 0.5665 238,634,032 +0.02(+4.28%)
Sep 04, 2015 0.5468 0.5433 0.5433 0.5433 288,234,496 -0.01(-2.33%)
Sep 03, 2015 0.5630 0.5657 0.5552 0.5562 262,796,848 +0.00(+0.27%)
Sep 02, 2015 0.5532 0.5550 0.5440 0.5547 344,356,192 +0.02(+3.01%)
Sep 01, 2015 0.5453 0.5545 0.5345 0.5385 353,730,944 -0.02(-4.09%)
Aug 31, 2015 0.5650 0.5690 0.5591 0.5615 219,552,336 -0.01(-1.10%)
Aug 28, 2015 0.5652 0.5712 0.5611 0.5677 321,237,824 +0.00(+0.44%)
Aug 27, 2015 0.5505 0.5655 0.5473 0.5652 464,186,048 +0.02(+3.76%)
Aug 26, 2015 0.5230 0.5453 0.5190 0.5448 615,397,568 +0.04(+7.54%)
Aug 25, 2015 0.5400 0.5420 0.5070 0.5065 623,227,648 -0.01(-2.08%)
Aug 24, 2015 0.5063 0.5453 0.4995 0.5173 682,834,816 -0.02(-3.54%)
Aug 21, 2015 0.5495 0.5587 0.5358 0.5363 383,014,368 -0.02(-3.11%)
Aug 20, 2015 0.5677 0.5705 0.5507 0.5535 427,322,304 -0.02(-3.61%)
Aug 19, 2015 0.5757 0.5821 0.5680 0.5742 249,500,896 -0.00(-0.39%)
Aug 18, 2015 0.5800 0.5840 0.5722 0.5765 287,343,872 -0.01(-1.31%)
Aug 17, 2015 0.5869 0.5869 0.5769 0.5842 274,153,248 -0.00(-0.64%)
Aug 14, 2015 0.5869 0.5914 0.5834 0.5879 214,868,576 +0.00(+0.09%)
Aug 13, 2015 0.5931 0.5944 0.5859 0.5874 277,167,232 -0.00(-0.84%)
Aug 12, 2015 0.5814 0.5966 0.5814 0.5924 384,470,784 +0.00(+0.25%)
Aug 11, 2015 0.5852 0.5966 0.5852 0.5909 435,410,400 -0.00(-0.50%)
Aug 10, 2015 0.5699 0.5981 0.5664 0.5939 662,930,432 +0.02(+3.48%)
Aug 07, 2015 0.5609 0.5837 0.5464 0.5739 1,406,674,944 +0.06(+12.37%)
Aug 06, 2015 0.5127 0.5165 0.5022 0.5107 654,931,392 -0.00(-0.63%)
Aug 05, 2015 0.5212 0.5217 0.5129 0.5140 234,864,112 +0.01(+1.03%)
Aug 04, 2015 0.5050 0.5102 0.5030 0.5087 260,332,848 +0.00(+0.39%)
Aug 03, 2015 0.5022 0.5072 0.4957 0.5067 397,534,688 +0.01(+1.70%)
Jul 31, 2015 0.5020 0.5022 0.4952 0.4982 218,590,352 -0.00(-0.35%)
Jul 30, 2015 0.4975 0.5050 0.4975 0.5000 190,372,432 +0.00(+0.25%)
Jul 29, 2015 0.4918 0.5027 0.4898 0.4987 232,873,728 +0.01(+1.22%)
Jul 28, 2015 0.4835 0.4960 0.4785 0.4927 198,510,848 +0.01(+2.17%)
Jul 27, 2015 0.4808 0.4878 0.4768 0.4823 192,616,352 -0.00(-0.57%)
Jul 24, 2015 0.4942 0.4947 0.4830 0.4850 189,035,872 -0.01(-1.17%)
Jul 23, 2015 0.4858 0.4980 0.4848 0.4908 170,087,552 +0.01(+1.26%)
Jul 22, 2015 0.4908 0.4908 0.4788 0.4846 356,833,024 -0.01(-1.95%)
Jul 21, 2015 0.4910 0.5012 0.4910 0.4942 149,872,144 +0.00(+0.46%)
Jul 20, 2015 0.5012 0.5032 0.4908 0.4920 188,597,824 -0.01(-1.84%)
Jul 17, 2015 0.5025 0.5030 0.4947 0.5012 220,596,272 -0.00(-0.59%)
Jul 16, 2015 0.4962 0.5042 0.4945 0.5042 283,179,136 +0.01(+2.23%)
Jul 15, 2015 0.4955 0.4987 0.4888 0.4932 265,963,920 -0.00(-0.70%)
Jul 14, 2015 0.4972 0.4976 0.4903 0.4967 249,470,416 +0.00(+0.05%)
Jul 13, 2015 0.4982 0.4992 0.4931 0.4965 212,687,568 +0.00(+0.66%)
Jul 10, 2015 0.4910 0.4977 0.4898 0.4932 216,928,912 +0.01(+1.75%)
Jul 09, 2015 0.4985 0.5007 0.4818 0.4848 357,953,184 -0.01(-1.22%)
Jul 08, 2015 0.4915 0.4945 0.4868 0.4908 332,829,376 -0.00(-0.71%)
Jul 07, 2015 0.5007 0.5027 0.4785 0.4942 594,852,992 -0.01(-1.88%)
Jul 06, 2015 0.5057 0.5127 0.4999 0.5037 214,986,768 -0.01(-1.22%)
Jul 02, 2015 0.5092 0.5100 0.5100 0.5100 145,912,128 +0.00(+0.10%)
Jul 01, 2015 0.5147 0.5220 0.5050 0.5095 303,227,872 +0.01(+1.44%)
Jun 30, 2015 0.5055 0.5077 0.4987 0.5022 316,235,328 -0.00(-0.05%)
Jun 29, 2015 0.5120 0.5172 0.5017 0.5025 392,121,920 -0.02(-2.99%)
Jun 26, 2015 0.5245 0.5287 0.5157 0.5180 421,723,040 -0.01(-2.03%)
Jun 25, 2015 0.5247 0.5320 0.5247 0.5287 350,785,984 +0.00(+0.76%)
Jun 24, 2015 0.5292 0.5320 0.5222 0.5247 253,621,632 -0.01(-0.99%)
Jun 23, 2015 0.5449 0.5487 0.5257 0.5300 414,469,856 -0.01(-2.55%)
Jun 22, 2015 0.5472 0.5502 0.5357 0.5438 514,691,680 -0.00(-0.43%)
Jun 19, 2015 0.5479 0.5502 0.5412 0.5462 356,018,496 -0.00(-0.32%)
Jun 18, 2015 0.5434 0.5514 0.5419 0.5479 299,707,872 +0.01(+1.67%)
Jun 17, 2015 0.5325 0.5419 0.5312 0.5390 233,775,248 +0.01(+1.17%)
Jun 16, 2015 0.5252 0.5335 0.5200 0.5327 257,151,184 +0.01(+1.23%)
Jun 15, 2015 0.5245 0.5286 0.5207 0.5262 306,858,432 -0.00(-0.19%)
Jun 12, 2015 0.5385 0.5417 0.5260 0.5272 324,055,552 -0.01(-2.72%)
Jun 11, 2015 0.5362 0.5457 0.5362 0.5419 283,339,488 +0.01(+1.07%)
Jun 10, 2015 0.5395 0.5429 0.5332 0.5362 529,979,072 -0.01(-1.78%)
Jun 09, 2015 0.5437 0.5499 0.5432 0.5459 257,136,320 +0.00(+0.51%)
Jun 08, 2015 0.5542 0.5579 0.5370 0.5432 343,160,416 -0.01(-2.29%)
Jun 05, 2015 0.5499 0.5584 0.5442 0.5559 313,638,432 +0.00(+0.77%)
Jun 04, 2015 0.5387 0.5534 0.5387 0.5517 324,039,552 +0.01(+1.80%)
Jun 03, 2015 0.5494 0.5537 0.5410 0.5419 250,918,416 -0.01(-1.07%)
Jun 02, 2015 0.5554 0.5584 0.5474 0.5478 224,527,216 -0.01(-1.99%)
Jun 01, 2015 0.5562 0.5644 0.5527 0.5589 373,030,848 +0.01(+1.13%)
May 29, 2015 0.5529 0.5564 0.5519 0.5527 335,510,368 -0.00(-0.05%)
May 28, 2015 0.5454 0.5548 0.5454 0.5529 327,990,208 +0.01(+1.37%)
May 27, 2015 0.5212 0.5478 0.5195 0.5454 432,768,192 +0.03(+5.35%)
May 26, 2015 0.5185 0.5220 0.5138 0.5177 259,995,024 -0.00(-0.62%)
May 22, 2015 0.5230 0.5210 0.5210 0.5210 212,808,048 -0.00(-0.14%)
May 21, 2015 0.5257 0.5280 0.5212 0.5217 239,933,584 -0.00(-0.71%)
May 20, 2015 0.5257 0.5320 0.5250 0.5255 197,021,376 +0.00(+0.00%)
May 19, 2015 0.5295 0.5312 0.5245 0.5255 254,066,816 -0.01(-1.07%)
May 18, 2015 0.5306 0.5344 0.5282 0.5311 325,339,424 -0.00(-0.14%)
May 15, 2015 0.5339 0.5364 0.5287 0.5319 216,069,008 +0.00(+0.05%)
May 14, 2015 0.5247 0.5344 0.5234 0.5316 293,382,240 +0.01(+1.62%)
May 13, 2015 0.5239 0.5279 0.5182 0.5232 308,871,936 +0.00(+0.58%)
May 12, 2015 0.5114 0.5244 0.5112 0.5202 389,239,744 +0.00(+0.97%)
May 11, 2015 0.5129 0.5204 0.5089 0.5152 544,753,536 -0.00(-0.94%)
May 08, 2015 0.5247 0.5454 0.5117 0.5200 1,147,848,576 -0.04(-7.40%)
May 07, 2015 0.5496 0.5634 0.5479 0.5616 534,931,776 +0.01(+1.76%)
May 06, 2015 0.5531 0.5579 0.5446 0.5519 316,809,504 +0.00(+0.32%)
May 05, 2015 0.5626 0.5634 0.5476 0.5501 293,259,296 -0.01(-2.57%)
May 04, 2015 0.5676 0.5714 0.5629 0.5646 200,948,112 -0.00(-0.62%)
May 01, 2015 0.5589 0.5699 0.5564 0.5681 257,258,208 +0.01(+2.50%)
Apr 30, 2015 0.5501 0.5570 0.5489 0.5542 219,090,976 +0.00(+0.25%)
Apr 29, 2015 0.5531 0.5586 0.5506 0.5529 195,377,616 -0.00(-0.74%)
Apr 28, 2015 0.5534 0.5590 0.5481 0.5570 234,749,600 +0.00(+0.47%)
Apr 27, 2015 0.5519 0.5641 0.5471 0.5544 248,735,408 +0.00(+0.77%)
Apr 24, 2015 0.5546 0.5549 0.5439 0.5501 241,231,568 -0.00(-0.86%)
Apr 23, 2015 0.5469 0.5601 0.5406 0.5549 259,672,288 -0.00(-0.40%)
Apr 22, 2015 0.5541 0.5579 0.5456 0.5571 207,653,968 +0.01(+1.16%)
Apr 21, 2015 0.5584 0.5584 0.5481 0.5508 230,715,392 -0.00(-0.16%)
Apr 20, 2015 0.5569 0.5604 0.5506 0.5516 231,885,360 -0.00(-0.50%)
Apr 17, 2015 0.5499 0.5599 0.5496 0.5544 293,968,992 -0.01(-1.29%)
Apr 16, 2015 0.5619 0.5666 0.5576 0.5616 155,458,048 -0.00(-0.62%)
Apr 15, 2015 0.5599 0.5689 0.5571 0.5651 243,833,424 +0.01(+1.21%)
Apr 14, 2015 0.5609 0.5631 0.5530 0.5584 220,491,328 -0.00(-0.84%)
Apr 13, 2015 0.5671 0.5704 0.5606 0.5631 236,980,112 -0.01(-0.92%)
Apr 10, 2015 0.5631 0.5686 0.5611 0.5684 259,021,552 +0.01(+1.04%)
Apr 09, 2015 0.5456 0.5644 0.5454 0.5625 379,862,464 +0.01(+2.29%)
Apr 08, 2015 0.5464 0.5519 0.5411 0.5499 366,846,112 +0.00(+0.73%)
Apr 07, 2015 0.5411 0.5516 0.5381 0.5459 414,431,232 +0.00(+0.90%)
Apr 06, 2015 0.5237 0.5429 0.5182 0.5410 516,447,136 +0.02(+2.87%)
Apr 02, 2015 0.5277 0.5259 0.5259 0.5259 192,421,504 +0.00(+0.24%)
Apr 01, 2015 0.5247 0.5264 0.5157 0.5247 331,143,232 +0.00(+0.41%)
Mar 31, 2015 0.5346 0.5351 0.5222 0.5225 357,521,824 -0.01(-2.54%)
Mar 30, 2015 0.5364 0.5389 0.5294 0.5361 253,536,832 +0.00(+0.42%)
Mar 27, 2015 0.5267 0.5359 0.5182 0.5339 318,646,272 +0.01(+1.98%)
Mar 26, 2015 0.5147 0.5258 0.5119 0.5235 312,272,864 -0.00(-0.36%)
Mar 25, 2015 0.5591 0.5591 0.5237 0.5254 543,083,072 -0.03(-6.07%)
Mar 24, 2015 0.5654 0.5694 0.5569 0.5594 330,846,976 -0.01(-1.36%)
Mar 23, 2015 0.5686 0.5761 0.5669 0.5671 426,493,184 -0.02(-3.24%)
Mar 20, 2015 0.5846 0.5895 0.5791 0.5861 462,607,680 +0.01(+1.10%)
Mar 19, 2015 0.5731 0.5818 0.5689 0.5797 311,106,016 +0.01(+1.51%)
Mar 18, 2015 0.5806 0.5836 0.5659 0.5711 414,311,680 -0.01(-1.63%)
Mar 17, 2015 0.5724 0.5808 0.5684 0.5806 300,279,360 +0.01(+1.22%)
Mar 16, 2015 0.5714 0.5771 0.5676 0.5736 237,218,704 +0.01(+1.19%)
Mar 13, 2015 0.5634 0.5684 0.5556 0.5669 359,694,112 +0.00(+0.13%)
Mar 12, 2015 0.5659 0.5701 0.5559 0.5661 407,421,152 -0.01(-0.92%)
Mar 11, 2015 0.5744 0.5818 0.5697 0.5714 262,415,232 -0.00(-0.50%)
Mar 10, 2015 0.5671 0.5781 0.5661 0.5742 527,807,296 +0.01(+1.70%)
Mar 09, 2015 0.5634 0.5689 0.5621 0.5646 222,639,392 +0.00(+0.27%)
Mar 06, 2015 0.5676 0.5704 0.5625 0.5631 257,683,568 -0.01(-1.36%)
Mar 05, 2015 0.5601 0.5719 0.5586 0.5709 323,420,096 +0.01(+1.92%)
Mar 04, 2015 0.5519 0.5614 0.5496 0.5601 227,094,592 +0.01(+1.13%)
Mar 03, 2015 0.5601 0.5629 0.5539 0.5539 160,526,976 -0.01(-1.84%)
Mar 02, 2015 0.5494 0.5674 0.5487 0.5642 301,832,416 +0.01(+2.43%)
Feb 27, 2015 0.5529 0.5541 0.5489 0.5509 157,669,152 -0.00(-0.63%)
Feb 26, 2015 0.5534 0.5575 0.5499 0.5544 153,008,832 +0.00(+0.27%)
Feb 25, 2015 0.5549 0.5574 0.5503 0.5529 123,929,128 -0.00(-0.76%)
Feb 24, 2015 0.5534 0.5571 0.5484 0.5571 149,499,712 +0.00(+0.69%)
Feb 23, 2015 0.5576 0.5576 0.5506 0.5533 125,162,792 -0.00(-0.78%)
Feb 20, 2015 0.5533 0.5581 0.5493 0.5577 157,946,480 +0.00(+0.72%)
Feb 19, 2015 0.5593 0.5603 0.5513 0.5537 169,622,384 +0.00(+0.25%)
Feb 18, 2015 0.5581 0.5591 0.5513 0.5523 171,167,088 -0.01(-1.14%)
Feb 17, 2015 0.5561 0.5616 0.5526 0.5587 203,584,272 +0.00(+0.29%)
Feb 13, 2015 0.5556 0.5571 0.5571 0.5571 310,464,704 +0.00(+0.04%)
Feb 12, 2015 0.5493 0.5618 0.5461 0.5568 677,712,768 +0.04(+7.16%)
Feb 11, 2015 0.5244 0.5244 0.5161 0.5196 320,675,168 -0.00(-0.67%)
Feb 10, 2015 0.5094 0.5234 0.5071 0.5231 226,474,336 +0.01(+2.80%)
Feb 09, 2015 0.5064 0.5104 0.5031 0.5089 274,304,064 -0.00(-0.10%)
Feb 06, 2015 0.5111 0.5171 0.5071 0.5094 210,781,376 -0.00(-0.41%)
Feb 05, 2015 0.5039 0.5119 0.5034 0.5115 140,613,824 +0.01(+1.61%)
Feb 04, 2015 0.5006 0.5090 0.4990 0.5034 181,717,696 +0.00(+0.25%)
Feb 03, 2015 0.4934 0.5026 0.4909 0.5021 183,692,048 +0.01(+2.50%)
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.