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

NVIDIA Corp (NQ: NVDA )

121.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 31, 2014 3.655 3.724 3.653 3.702 35,550,612 -0.00(-0.13%)
Jan 30, 2014 3.667 3.714 3.655 3.707 21,464,166 +0.06(+1.68%)
Jan 29, 2014 3.667 3.688 3.643 3.646 17,243,870 -0.04(-0.96%)
Jan 28, 2014 3.639 3.684 3.625 3.681 17,809,318 +0.04(+0.97%)
Jan 27, 2014 3.669 3.721 3.625 3.646 24,786,574 -0.02(-0.64%)
Jan 24, 2014 3.735 3.750 3.669 3.669 26,317,114 -0.10(-2.57%)
Jan 23, 2014 3.768 3.809 3.738 3.766 19,614,998 -0.01(-0.37%)
Jan 22, 2014 3.792 3.797 3.735 3.780 35,825,544 -0.00(-0.12%)
Jan 21, 2014 3.776 3.809 3.745 3.785 26,078,500 +0.01(+0.38%)
Jan 17, 2014 3.787 3.771 3.771 3.771 36,086,352 -0.02(-0.44%)
Jan 16, 2014 3.776 3.794 3.759 3.787 23,388,850 +0.01(+0.31%)
Jan 15, 2014 3.735 3.788 3.735 3.776 18,552,592 +0.04(+1.07%)
Jan 14, 2014 3.641 3.743 3.625 3.735 25,635,990 +0.11(+3.13%)
Jan 13, 2014 3.709 3.732 3.615 3.622 25,795,852 -0.09(-2.35%)
Jan 10, 2014 3.726 3.752 3.676 3.709 23,162,832 -0.00(-0.13%)
Jan 09, 2014 3.799 3.806 3.702 3.714 30,973,090 -0.14(-3.73%)
Jan 08, 2014 3.820 3.877 3.806 3.858 32,678,930 +0.05(+1.36%)
Jan 07, 2014 3.783 3.820 3.755 3.806 35,316,676 +0.06(+1.64%)
Jan 06, 2014 3.733 3.773 3.698 3.745 43,395,296 +0.05(+1.34%)
Jan 03, 2014 3.747 3.754 3.684 3.695 27,492,152 -0.04(-1.20%)
Jan 02, 2014 3.754 3.768 3.707 3.740 27,565,248 -0.04(-1.00%)
Dec 31, 2013 3.773 3.778 3.778 3.778 24,994,994 +0.01(+0.31%)
Dec 30, 2013 3.719 3.768 3.714 3.766 25,872,120 +0.05(+1.33%)
Dec 27, 2013 3.714 3.724 3.693 3.717 22,366,012 +0.02(+0.57%)
Dec 26, 2013 3.745 3.755 3.686 3.695 17,856,740 -0.04(-0.95%)
Dec 24, 2013 3.743 3.743 3.693 3.731 8,438,668 +0.01(+0.25%)
Dec 23, 2013 3.721 3.752 3.691 3.721 17,791,878 +0.02(+0.61%)
Dec 20, 2013 3.639 3.702 3.625 3.699 40,504,988 +0.07(+1.98%)
Dec 19, 2013 3.608 3.632 3.585 3.627 27,354,664 +0.01(+0.39%)
Dec 18, 2013 3.570 3.620 3.526 3.613 45,185,484 +0.05(+1.39%)
Dec 17, 2013 3.544 3.573 3.514 3.563 29,016,302 +0.02(+0.47%)
Dec 16, 2013 3.553 3.577 3.542 3.547 25,190,492 +0.00(+0.13%)
Dec 13, 2013 3.570 3.596 3.537 3.542 19,568,996 -0.02(-0.60%)
Dec 12, 2013 3.627 3.641 3.556 3.563 27,393,276 -0.07(-1.95%)
Dec 11, 2013 3.676 3.681 3.627 3.634 43,905,324 -0.04(-0.96%)
Dec 10, 2013 3.587 3.686 3.582 3.669 55,578,584 +0.08(+2.33%)
Dec 09, 2013 3.643 3.660 3.580 3.586 40,833,468 -0.06(-1.71%)
Dec 06, 2013 3.747 3.747 3.639 3.648 0 -0.05(-1.46%)
Dec 05, 2013 3.771 3.771 3.698 3.702 0 -0.06(-1.63%)
Dec 04, 2013 3.702 3.771 3.692 3.764 52,282,496 +0.05(+1.40%)
Dec 03, 2013 3.714 3.763 3.693 3.712 30,802,822 -0.00(-0.06%)
Dec 02, 2013 3.665 3.740 3.658 3.714 39,634,976 +0.04(+0.96%)
Nov 29, 2013 3.702 3.712 3.655 3.679 0 -0.02(-0.64%)
Nov 27, 2013 3.686 3.713 3.662 3.702 0 +0.01(+0.38%)
Nov 26, 2013 3.698 3.727 3.673 3.688 79,793,168 +0.03(+0.84%)
Nov 25, 2013 3.580 3.662 3.580 3.658 26,297,728 +0.08(+2.17%)
Nov 22, 2013 3.620 3.620 3.573 3.580 0 -0.04(-0.98%)
Nov 21, 2013 3.592 3.622 3.575 3.615 22,628,220 +0.03(+0.79%)
Nov 20, 2013 3.643 3.653 3.580 3.587 21,708,434 -0.05(-1.49%)
Nov 19, 2013 3.684 3.717 3.636 3.641 0 -0.06(-1.62%)
Nov 18, 2013 3.711 3.743 3.692 3.701 33,781,772 -0.09(-2.41%)
Nov 15, 2013 3.819 3.823 3.755 3.793 0 -0.01(-0.31%)
Nov 14, 2013 3.776 3.827 3.774 3.804 32,809,504 +0.02(+0.43%)
Nov 13, 2013 3.678 3.788 3.671 3.788 35,460,828 +0.10(+2.77%)
Nov 12, 2013 3.697 3.718 3.645 3.686 0 +0.01(+0.16%)
Nov 11, 2013 3.636 3.690 3.629 3.680 31,722,582 +0.03(+0.84%)
Nov 08, 2013 3.518 3.661 3.503 3.650 0 +0.24(+6.98%)
Nov 07, 2013 3.483 3.492 3.406 3.412 58,540,908 -0.08(-2.38%)
Nov 06, 2013 3.471 3.497 3.436 3.495 21,108,206 +0.02(+0.68%)
Nov 05, 2013 3.455 3.487 3.417 3.471 45,000,516 -0.00(-0.13%)
Nov 04, 2013 3.591 3.591 3.469 3.476 43,725,388 -0.10(-2.85%)
Nov 01, 2013 3.582 3.596 3.553 3.578 0 +0.02(+0.43%)
Oct 31, 2013 3.575 3.600 3.556 3.563 31,247,410 -0.01(-0.20%)
Oct 30, 2013 3.584 3.600 3.539 3.570 21,745,038 -0.00(-0.07%)
Oct 29, 2013 3.563 3.579 3.530 3.572 41,343,708 +0.00(+0.13%)
Oct 28, 2013 3.570 3.586 3.518 3.568 39,732,380 -0.01(-0.20%)
Oct 25, 2013 3.629 3.631 3.563 3.575 0 -0.03(-0.94%)
Oct 24, 2013 3.645 3.668 3.604 3.609 25,199,428 -0.03(-0.75%)
Oct 23, 2013 3.692 3.692 3.624 3.636 26,882,114 -0.06(-1.71%)
Oct 22, 2013 3.718 3.720 3.666 3.699 19,120,842 -0.02(-0.50%)
Oct 21, 2013 3.753 3.755 3.706 3.718 20,785,252 +0.01(+0.25%)
Oct 18, 2013 3.659 3.720 3.645 3.708 27,186,412 +0.04(+1.15%)
Oct 17, 2013 3.631 3.675 3.631 3.666 22,737,130 +0.01(+0.19%)
Oct 16, 2013 3.636 3.673 3.631 3.659 22,243,642 +0.04(+1.23%)
Oct 15, 2013 3.633 3.654 3.612 3.614 22,247,172 -0.02(-0.52%)
Oct 14, 2013 3.570 3.633 3.570 3.633 17,742,560 +0.05(+1.51%)
Oct 11, 2013 3.553 3.598 3.542 3.579 0 -0.03(-0.81%)
Oct 10, 2013 3.596 3.619 3.570 3.609 23,746,024 +0.04(+1.08%)
Oct 09, 2013 3.650 3.652 3.551 3.570 0 -0.06(-1.55%)
Oct 08, 2013 3.647 3.699 3.598 3.626 30,962,974 -0.03(-0.83%)
Oct 07, 2013 3.643 3.682 3.624 3.657 0 +0.00(+0.00%)
Oct 04, 2013 3.603 3.687 3.593 3.657 26,244,488 +0.05(+1.37%)
Oct 03, 2013 3.647 3.681 3.590 3.607 46,544,720 -0.04(-1.03%)
Oct 02, 2013 3.610 3.659 3.610 3.645 17,230,096 -0.00(-0.06%)
Oct 01, 2013 3.654 3.672 3.627 3.647 24,181,844 -0.00(-0.06%)
Sep 30, 2013 3.617 3.675 3.596 3.650 24,144,676 -0.00(-0.13%)
Sep 27, 2013 3.647 3.678 3.633 3.654 0 -0.02(-0.57%)
Sep 26, 2013 3.697 3.704 3.654 3.675 15,840,781 -0.01(-0.35%)
Sep 25, 2013 3.675 3.715 3.659 3.688 24,846,602 +0.01(+0.16%)
Sep 24, 2013 3.671 3.697 3.650 3.682 24,245,434 +0.01(+0.38%)
Sep 23, 2013 3.701 3.732 3.647 3.668 28,897,568 -0.04(-0.98%)
Sep 20, 2013 3.746 3.769 3.697 3.705 0 -0.03(-0.82%)
Sep 19, 2013 3.769 3.776 3.720 3.735 24,255,846 -0.02(-0.46%)
Sep 18, 2013 3.722 3.762 3.704 3.753 28,569,068 +0.03(+0.88%)
Sep 17, 2013 3.722 3.751 3.706 3.720 0 +0.01(+0.32%)
Sep 16, 2013 3.734 3.762 3.704 3.708 25,108,224 +0.00(+0.06%)
Sep 13, 2013 3.694 3.722 3.668 3.706 0 +0.02(+0.64%)
Sep 12, 2013 3.666 3.729 3.666 3.682 32,381,734 -0.00(-0.06%)
Sep 11, 2013 3.619 3.694 3.594 3.685 42,225,608 +0.06(+1.68%)
Sep 10, 2013 3.575 3.626 3.558 3.624 31,125,424 +0.08(+2.15%)
Sep 09, 2013 3.518 3.549 3.509 3.548 26,152,432 +0.06(+1.65%)
Sep 06, 2013 3.507 3.525 3.463 3.490 0 -0.01(-0.40%)
Sep 05, 2013 3.481 3.518 3.478 3.504 18,517,060 +0.01(+0.27%)
Sep 04, 2013 3.462 3.516 3.457 3.495 23,670,548 +0.03(+0.95%)
Sep 03, 2013 3.469 3.511 3.441 3.462 30,312,660 +0.00(+0.07%)
Aug 30, 2013 3.467 3.476 3.443 3.460 0 -0.00(-0.14%)
Aug 29, 2013 3.460 3.497 3.450 3.464 29,270,870 -0.01(-0.20%)
Aug 28, 2013 3.478 3.504 3.457 3.471 33,864,184 -0.00(-0.03%)
Aug 27, 2013 3.483 3.507 3.460 3.473 29,557,228 -0.04(-1.27%)
Aug 26, 2013 3.511 3.525 3.502 3.517 32,010,508 +0.01(+0.23%)
Aug 23, 2013 3.514 3.542 3.502 3.509 0 +0.00(+0.00%)
Aug 22, 2013 3.488 3.542 3.488 3.509 13,745,834 +0.02(+0.54%)
Aug 21, 2013 3.485 3.530 3.476 3.490 27,867,682 -0.02(-0.47%)
Aug 20, 2013 3.488 3.530 3.483 3.507 24,963,962 +0.02(+0.50%)
Aug 19, 2013 3.524 3.536 3.487 3.489 42,145,700 -0.06(-1.57%)
Aug 16, 2013 3.524 3.594 3.517 3.545 0 +0.01(+0.42%)
Aug 15, 2013 3.470 3.559 3.456 3.530 77,505,448 +0.02(+0.63%)
Aug 14, 2013 3.358 3.529 3.356 3.508 88,746,240 +0.14(+4.23%)
Aug 13, 2013 3.358 3.379 3.337 3.365 21,146,230 +0.01(+0.35%)
Aug 12, 2013 3.244 3.403 3.060 3.354 27,563,524 -0.03(-0.83%)
Aug 09, 2013 3.295 3.433 3.293 3.382 97,078,584 -0.05(-1.42%)
Aug 08, 2013 3.426 3.446 3.386 3.430 35,769,896 +0.02(+0.68%)
Aug 07, 2013 3.391 3.442 3.389 3.407 26,178,052 -0.00(-0.07%)
Aug 06, 2013 3.463 3.470 3.403 3.410 21,952,140 -0.05(-1.48%)
Aug 05, 2013 3.435 3.473 3.418 3.461 19,837,978 +0.02(+0.47%)
Aug 02, 2013 3.410 3.452 3.386 3.445 22,455,910 +0.03(+0.82%)
Aug 01, 2013 3.382 3.424 3.342 3.417 29,740,938 +0.05(+1.42%)
Jul 31, 2013 3.347 3.403 3.344 3.369 0 +0.01(+0.17%)
Jul 30, 2013 3.319 3.407 3.316 3.363 0 +0.06(+1.69%)
Jul 29, 2013 3.307 3.349 3.298 3.307 0 -0.01(-0.21%)
Jul 26, 2013 3.288 3.333 3.288 3.314 0 -0.01(-0.42%)
Jul 25, 2013 3.314 3.371 3.291 3.328 0 +0.01(+0.35%)
Jul 24, 2013 3.347 3.356 3.312 3.316 0 +0.00(+0.00%)
Jul 23, 2013 3.363 3.363 3.309 3.316 0 -0.00(-0.14%)
Jul 22, 2013 3.335 3.379 3.307 3.321 31,320,726 -0.00(-0.07%)
Jul 19, 2013 3.375 3.391 3.288 3.323 51,477,008 -0.07(-2.13%)
Jul 18, 2013 3.405 3.417 3.351 3.396 36,898,352 -0.01(-0.38%)
Jul 17, 2013 3.428 3.440 3.400 3.408 16,062,287 -0.02(-0.58%)
Jul 16, 2013 3.424 3.447 3.406 3.428 0 +0.02(+0.55%)
Jul 15, 2013 3.424 3.424 3.356 3.410 21,567,204 -0.01(-0.20%)
Jul 12, 2013 3.407 3.449 3.396 3.417 0 +0.00(+0.07%)
Jul 11, 2013 3.386 3.419 3.379 3.414 0 +0.05(+1.39%)
Jul 10, 2013 3.323 3.377 3.314 3.368 0 +0.04(+1.33%)
Jul 09, 2013 3.314 3.344 3.305 3.324 0 +0.02(+0.54%)
Jul 08, 2013 3.333 3.349 3.288 3.306 0 -0.02(-0.53%)
Jul 05, 2013 3.307 3.330 3.285 3.323 0 +0.03(+0.78%)
Jul 03, 2013 3.260 3.337 3.260 3.298 0 +0.01(+0.28%)
Jul 02, 2013 3.272 3.337 3.258 3.288 0 -0.00(-0.07%)
Jul 01, 2013 3.300 3.307 3.271 3.291 0 +0.01(+0.43%)
Jun 28, 2013 3.270 3.309 3.228 3.277 46,227,292 +0.01(+0.21%)
Jun 27, 2013 3.309 3.314 3.235 3.270 0 -0.03(-0.92%)
Jun 26, 2013 3.356 3.359 3.286 3.300 62,104,488 -0.02(-0.56%)
Jun 25, 2013 3.330 3.337 3.284 3.319 0 +0.02(+0.71%)
Jun 24, 2013 3.316 3.358 3.293 3.295 0 -0.07(-2.05%)
Jun 21, 2013 3.389 3.400 3.309 3.364 76,514,008 -0.01(-0.17%)
Jun 20, 2013 3.435 3.440 3.345 3.370 0 -0.09(-2.70%)
Jun 19, 2013 3.391 3.613 3.379 3.463 0 +0.10(+3.06%)
Jun 18, 2013 3.398 3.435 3.333 3.361 52,144,484 -0.02(-0.62%)
Jun 17, 2013 3.375 3.412 3.356 3.382 0 +0.03(+0.98%)
Jun 14, 2013 3.365 3.370 3.326 3.349 0 -0.00(-0.14%)
Jun 13, 2013 3.267 3.370 3.265 3.354 25,307,374 +0.07(+2.28%)
Jun 12, 2013 3.323 3.350 3.260 3.279 33,485,064 -0.03(-0.85%)
Jun 11, 2013 3.326 3.372 3.307 3.307 31,744,162 -0.06(-1.87%)
Jun 10, 2013 3.363 3.391 3.344 3.370 24,011,338 -0.00(-0.03%)
Jun 07, 2013 3.349 3.393 3.335 3.371 0 +0.05(+1.37%)
Jun 06, 2013 3.305 3.351 3.302 3.326 36,533,656 +0.02(+0.64%)
Jun 05, 2013 3.372 3.398 3.295 3.305 0 -0.07(-2.14%)
Jun 04, 2013 3.393 3.454 3.356 3.377 0 +0.00(+0.14%)
Jun 03, 2013 3.382 3.407 3.302 3.372 47,612,472 -0.00(-0.14%)
May 31, 2013 3.396 3.445 3.377 3.377 61,865,508 -0.04(-1.09%)
May 30, 2013 3.365 3.448 3.356 3.414 0 +0.04(+1.32%)
May 29, 2013 3.370 3.391 3.356 3.370 35,891,416 -0.02(-0.62%)
May 28, 2013 3.419 3.428 3.358 3.391 29,919,118 -0.00(-0.07%)
May 24, 2013 3.396 3.424 3.356 3.393 0 -0.02(-0.62%)
May 23, 2013 3.321 3.425 3.312 3.414 42,193,904 +0.05(+1.60%)
May 22, 2013 3.496 3.496 3.347 3.361 51,462,112 -0.12(-3.49%)
May 21, 2013 3.466 3.496 3.425 3.482 38,327,060 +0.04(+1.05%)
May 20, 2013 3.439 3.459 3.427 3.446 0 -0.01(-0.20%)
May 17, 2013 3.413 3.476 3.388 3.453 0 +0.06(+1.64%)
May 16, 2013 3.409 3.443 3.385 3.397 33,200,776 -0.02(-0.44%)
May 15, 2013 3.339 3.425 3.339 3.412 0 +0.11(+3.20%)
May 13, 2013 3.353 3.367 3.293 3.306 31,203,040 -0.07(-2.06%)
May 10, 2013 3.297 3.390 3.297 3.376 0 +0.15(+4.53%)
May 09, 2013 3.169 3.244 3.165 3.230 60,935,632 +0.00(+0.08%)
May 08, 2013 3.174 3.246 3.163 3.227 35,955,500 +0.06(+1.82%)
May 07, 2013 3.211 3.218 3.139 3.169 0 -0.04(-1.30%)
May 06, 2013 3.221 3.238 3.193 3.211 0 -0.01(-0.29%)
May 03, 2013 3.228 3.244 3.207 3.221 0 +0.01(+0.43%)
May 02, 2013 3.167 3.216 3.149 3.207 34,828,128 +0.04(+1.17%)
May 01, 2013 3.197 3.218 3.158 3.169 0 -0.03(-0.87%)
Apr 30, 2013 3.158 3.197 3.137 3.197 29,791,874 +0.05(+1.47%)
Apr 29, 2013 3.118 3.163 3.104 3.151 29,036,614 +0.04(+1.19%)
Apr 26, 2013 3.123 3.128 3.109 3.114 34,921,960 -0.01(-0.45%)
Apr 25, 2013 3.118 3.135 3.091 3.128 0 +0.03(+0.82%)
Apr 24, 2013 3.009 3.128 3.007 3.102 0 +0.10(+3.41%)
Apr 23, 2013 2.949 3.030 2.944 3.000 40,584,708 +0.08(+2.62%)
Apr 22, 2013 2.916 2.949 2.893 2.923 26,439,288 +0.00(+0.16%)
Apr 19, 2013 2.909 2.927 2.872 2.919 32,626,186 +0.01(+0.24%)
Apr 18, 2013 2.977 2.995 2.912 2.912 43,341,196 -0.06(-1.92%)
Apr 17, 2013 2.986 3.014 2.951 2.969 57,380,756 -0.04(-1.35%)
Apr 16, 2013 3.005 3.030 2.988 3.009 50,478,840 +0.03(+1.09%)
Apr 15, 2013 3.030 3.039 2.958 2.977 46,342,004 -0.06(-2.06%)
Apr 12, 2013 2.979 3.072 2.954 3.039 82,965,176 +0.07(+2.51%)
Apr 11, 2013 2.937 2.984 2.856 2.965 104,353,096 -0.01(-0.47%)
Apr 10, 2013 2.935 2.984 2.928 2.979 41,417,892 +0.05(+1.58%)
Apr 09, 2013 2.889 2.954 2.868 2.933 40,976,108 +0.05(+1.61%)
Apr 08, 2013 2.895 2.895 2.832 2.886 35,170,244 -0.01(-0.24%)
Apr 05, 2013 2.803 2.893 2.796 2.893 59,362,884 +0.05(+1.76%)
Apr 04, 2013 2.807 2.854 2.798 2.843 31,726,746 +0.03(+0.98%)
Apr 03, 2013 2.847 2.863 2.796 2.816 37,954,724 -0.03(-1.21%)
Apr 02, 2013 2.884 2.891 2.833 2.850 40,000,864 -0.03(-1.09%)
Apr 01, 2013 2.972 2.972 2.861 2.882 47,677,804 -0.10(-3.27%)
Mar 28, 2013 2.930 2.981 2.909 2.979 37,605,284 +0.04(+1.42%)
Mar 27, 2013 2.891 2.954 2.884 2.937 27,447,880 +0.03(+1.20%)
Mar 26, 2013 2.889 2.905 2.877 2.902 25,036,930 +0.02(+0.73%)
Mar 25, 2013 2.914 2.916 2.861 2.882 38,983,740 -0.02(-0.56%)
Mar 22, 2013 2.893 2.909 2.882 2.898 25,029,838 +0.01(+0.48%)
Mar 21, 2013 2.914 2.919 2.879 2.884 36,502,444 -0.05(-1.58%)
Mar 20, 2013 2.923 2.940 2.897 2.930 36,670,184 +0.03(+1.20%)
Mar 19, 2013 2.916 2.930 2.875 2.895 38,196,084 -0.02(-0.64%)
Mar 18, 2013 2.916 2.942 2.893 2.914 32,118,404 -0.02(-0.71%)
Mar 15, 2013 2.961 2.961 2.923 2.935 38,307,188 -0.03(-0.86%)
Mar 14, 2013 2.977 2.986 2.942 2.961 41,269,040 +0.00(+0.08%)
Mar 13, 2013 2.958 3.008 2.930 2.958 52,309,060 +0.00(+0.00%)
Mar 12, 2013 2.944 2.967 2.916 2.958 33,467,712 +0.01(+0.35%)
Mar 11, 2013 2.947 2.961 2.923 2.948 32,272,778 -0.03(-0.97%)
Mar 08, 2013 2.970 2.991 2.956 2.977 26,538,182 +0.01(+0.47%)
Mar 07, 2013 2.986 3.016 2.946 2.963 33,896,024 -0.01(-0.23%)
Mar 06, 2013 2.991 3.019 2.956 2.970 36,922,048 -0.00(-0.08%)
Mar 05, 2013 2.956 2.977 2.941 2.972 39,416,964 +0.03(+1.15%)
Mar 04, 2013 2.930 2.966 2.907 2.938 38,079,392 -0.01(-0.43%)
Mar 01, 2013 2.919 2.961 2.892 2.951 41,924,876 +0.01(+0.39%)
Feb 28, 2013 2.949 2.984 2.921 2.940 63,673,296 +0.01(+0.48%)
Feb 27, 2013 2.872 2.947 2.865 2.926 51,354,756 +0.05(+1.86%)
Feb 26, 2013 2.844 2.887 2.835 2.872 52,487,808 +0.03(+1.19%)
Feb 25, 2013 2.896 2.919 2.834 2.839 69,810,912 -0.05(-1.76%)
Feb 22, 2013 2.855 2.892 2.839 2.889 40,097,160 +0.05(+1.87%)
Feb 21, 2013 2.852 2.885 2.829 2.836 62,874,036 -0.02(-0.73%)
Feb 20, 2013 2.908 2.954 2.848 2.857 77,238,664 -0.04(-1.39%)
Feb 19, 2013 2.940 2.942 2.880 2.897 46,965,400 -0.04(-1.38%)
Feb 15, 2013 2.931 2.952 2.873 2.938 79,499,024 +0.00(+0.01%)
Feb 14, 2013 2.816 2.940 2.781 2.938 95,542,248 +0.08(+2.91%)
Feb 13, 2013 2.871 2.923 2.846 2.855 92,564,272 -0.01(-0.48%)
Feb 12, 2013 2.861 2.900 2.857 2.869 30,093,746 -0.02(-0.64%)
Feb 11, 2013 2.878 2.916 2.850 2.887 44,231,104 +0.03(+1.13%)
Feb 08, 2013 2.855 2.878 2.836 2.855 33,283,874 +0.02(+0.65%)
Feb 07, 2013 2.839 2.862 2.809 2.836 47,663,940 -0.01(-0.41%)
Feb 06, 2013 2.802 2.871 2.786 2.848 57,488,040 +0.04(+1.48%)
Feb 04, 2013 2.839 2.896 2.804 2.806 55,436,088 -0.05(-1.70%)
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.