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

NVIDIA Corp (NQ: NVDA )

120.79 -1.00 (-0.82%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 11, 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 (%)
Apr 30, 2007 3.416 3.459 3.351 3.352 61,423,892 -0.02(-0.54%)
Apr 27, 2007 3.405 3.443 3.316 3.370 60,406,712 -0.05(-1.34%)
Apr 26, 2007 3.374 3.442 3.344 3.416 54,520,468 +0.04(+1.24%)
Apr 25, 2007 3.312 3.393 3.297 3.374 55,564,372 +0.06(+1.72%)
Apr 24, 2007 3.251 3.347 3.230 3.317 112,104,624 +0.12(+3.76%)
Apr 23, 2007 3.235 3.241 3.188 3.197 64,915,148 -0.05(-1.63%)
Apr 20, 2007 3.259 3.261 3.207 3.250 64,729,388 +0.04(+1.17%)
Apr 19, 2007 3.143 3.231 3.134 3.212 62,101,304 +0.04(+1.38%)
Apr 18, 2007 3.125 3.196 3.108 3.168 74,552,376 +0.04(+1.24%)
Apr 17, 2007 3.179 3.251 3.114 3.130 115,473,368 +0.03(+0.95%)
Apr 16, 2007 3.108 3.132 3.060 3.100 73,258,816 -0.02(-0.52%)
Apr 13, 2007 3.081 3.123 3.043 3.116 69,634,208 +0.03(+0.82%)
Apr 12, 2007 2.989 3.100 2.970 3.091 81,085,984 +0.09(+2.85%)
Apr 11, 2007 3.067 3.097 2.995 3.005 88,661,552 -0.06(-1.80%)
Apr 10, 2007 3.088 3.124 3.054 3.060 86,591,632 -0.03(-1.02%)
Apr 09, 2007 3.149 3.185 3.086 3.092 69,880,560 -0.06(-1.81%)
Apr 05, 2007 2.925 3.152 2.925 3.149 145,385,072 +0.24(+8.12%)
Apr 04, 2007 2.915 2.938 2.904 2.913 39,449,228 -0.01(-0.21%)
Apr 03, 2007 2.930 2.963 2.891 2.919 51,660,492 -0.01(-0.38%)
Apr 02, 2007 2.926 2.950 2.882 2.930 43,700,764 -0.00(-0.10%)
Mar 30, 2007 2.965 2.986 2.918 2.933 63,370,748 +0.01(+0.28%)
Mar 29, 2007 3.022 3.026 2.877 2.925 78,372,080 -0.05(-1.75%)
Mar 28, 2007 3.009 3.035 2.972 2.977 50,610,808 -0.06(-1.91%)
Mar 27, 2007 3.086 3.092 3.032 3.035 51,134,228 -0.06(-1.88%)
Mar 26, 2007 3.089 3.119 3.037 3.093 48,771,220 +0.01(+0.20%)
Mar 23, 2007 3.098 3.153 3.064 3.087 57,199,368 -0.03(-1.11%)
Mar 22, 2007 3.057 3.140 3.043 3.122 88,451,432 +0.07(+2.20%)
Mar 21, 2007 3.006 3.102 2.949 3.054 151,601,312 +0.17(+5.71%)
Mar 20, 2007 2.894 2.961 2.878 2.889 71,592,712 -0.01(-0.49%)
Mar 19, 2007 2.904 2.950 2.894 2.903 50,322,496 +0.01(+0.49%)
Mar 16, 2007 2.919 2.924 2.869 2.889 57,297,848 -0.03(-0.94%)
Mar 15, 2007 2.939 2.966 2.872 2.917 71,502,048 -0.03(-1.00%)
Mar 14, 2007 2.969 2.986 2.858 2.946 105,927,864 -0.01(-0.48%)
Mar 13, 2007 3.091 3.078 2.958 2.961 67,249,288 -0.13(-4.22%)
Mar 12, 2007 3.099 3.136 3.070 3.091 46,673,928 -0.02(-0.59%)
Mar 09, 2007 3.180 3.220 3.074 3.109 60,542,764 -0.03(-1.01%)
Mar 08, 2007 3.080 3.176 3.078 3.141 84,017,816 +0.12(+4.12%)
Mar 07, 2007 3.089 3.103 3.003 3.017 88,511,008 -0.09(-2.82%)
Mar 06, 2007 2.995 3.138 2.983 3.104 87,873,280 +0.17(+5.90%)
Mar 05, 2007 2.981 3.040 2.921 2.931 72,358,368 -0.10(-3.39%)
Mar 02, 2007 3.093 3.131 3.028 3.034 74,436,136 -0.09(-2.78%)
Mar 01, 2007 3.091 3.179 3.050 3.121 91,284,968 -0.04(-1.23%)
Feb 28, 2007 3.168 3.228 3.130 3.159 85,078,056 -0.02(-0.58%)
Feb 27, 2007 3.241 3.317 3.173 3.178 78,446,872 -0.10(-3.02%)
Feb 26, 2007 3.337 3.362 3.271 3.276 53,906,304 -0.05(-1.53%)
Feb 23, 2007 3.367 3.369 3.326 3.327 43,961,380 -0.01(-0.24%)
Feb 22, 2007 3.366 3.420 3.327 3.336 71,485,336 +0.02(+0.65%)
Feb 21, 2007 3.337 3.372 3.281 3.314 71,453,776 -0.05(-1.48%)
Feb 20, 2007 3.340 3.382 3.316 3.364 68,208,464 +0.03(+0.89%)
Feb 16, 2007 3.425 3.429 3.324 3.335 99,769,768 -0.10(-3.05%)
Feb 15, 2007 3.417 3.457 3.384 3.440 53,279,748 +0.02(+0.60%)
Feb 14, 2007 3.496 3.516 3.411 3.419 117,952,384 -0.05(-1.32%)
Feb 13, 2007 3.456 3.493 3.421 3.465 93,498,888 +0.06(+1.89%)
Feb 12, 2007 3.352 3.473 3.316 3.401 86,068,152 +0.07(+2.21%)
Feb 09, 2007 3.521 3.551 3.314 3.327 102,262,784 -0.18(-5.03%)
Feb 08, 2007 3.496 3.554 3.465 3.504 79,187,752 -0.05(-1.29%)
Feb 07, 2007 3.444 3.558 3.423 3.550 82,976,208 +0.13(+3.91%)
Feb 06, 2007 3.373 3.459 3.323 3.416 84,538,392 +0.12(+3.55%)
Feb 05, 2007 3.261 3.326 3.256 3.299 63,225,872 +0.05(+1.63%)
Feb 02, 2007 3.181 3.261 3.154 3.246 63,953,992 +0.08(+2.61%)
Feb 01, 2007 3.094 3.180 3.088 3.163 70,946,776 +0.04(+1.27%)
Jan 31, 2007 3.120 3.153 3.081 3.124 51,021,536 -0.01(-0.36%)
Jan 30, 2007 3.096 3.155 3.069 3.135 69,368,032 +0.06(+1.92%)
Jan 29, 2007 3.191 3.195 3.048 3.076 137,187,440 -0.13(-4.10%)
Jan 26, 2007 3.261 3.293 3.149 3.207 90,446,848 -0.03(-0.82%)
Jan 25, 2007 3.381 3.394 3.217 3.234 67,239,856 -0.12(-3.50%)
Jan 24, 2007 3.292 3.395 3.276 3.351 74,763,752 +0.10(+3.10%)
Jan 23, 2007 3.234 3.302 3.173 3.250 68,735,128 +0.00(+0.03%)
Jan 22, 2007 3.280 3.333 3.237 3.249 79,672,360 +0.00(+0.00%)
Jan 19, 2007 3.195 3.316 3.173 3.249 102,769,472 +0.02(+0.60%)
Jan 18, 2007 3.490 3.490 3.186 3.230 163,719,392 -0.29(-8.28%)
Jan 17, 2007 3.547 3.568 3.508 3.521 77,205,072 -0.08(-2.10%)
Jan 16, 2007 3.618 3.620 3.556 3.596 77,615,480 +0.01(+0.17%)
Jan 12, 2007 3.489 3.605 3.473 3.590 76,112,416 +0.05(+1.35%)
Jan 11, 2007 3.556 3.583 3.484 3.542 100,796,232 -0.01(-0.37%)
Jan 10, 2007 3.353 3.587 3.302 3.556 120,884,624 +0.17(+4.93%)
Jan 09, 2007 3.461 3.484 3.384 3.389 83,314,992 -0.07(-1.95%)
Jan 08, 2007 3.443 3.522 3.383 3.456 71,660,640 +0.03(+0.74%)
Jan 05, 2007 3.573 3.587 3.406 3.430 135,558,672 -0.23(-6.27%)
Jan 04, 2007 3.664 3.677 3.570 3.660 86,927,152 -0.02(-0.47%)
Jan 03, 2007 3.778 3.824 3.546 3.677 125,907,440 -0.09(-2.51%)
Dec 29, 2006 3.795 3.875 3.768 3.772 42,100,096 -0.02(-0.62%)
Dec 28, 2006 3.827 3.831 3.778 3.795 23,330,126 -0.03(-0.72%)
Dec 27, 2006 3.789 3.836 3.789 3.823 28,887,430 +0.05(+1.32%)
Dec 26, 2006 3.794 3.828 3.757 3.773 24,879,238 -0.00(-0.03%)
Dec 22, 2006 3.859 3.873 3.755 3.774 40,358,780 -0.09(-2.37%)
Dec 21, 2006 3.921 3.932 3.822 3.866 40,114,576 -0.03(-0.86%)
Dec 20, 2006 3.924 3.970 3.896 3.899 33,636,808 -0.04(-1.14%)
Dec 19, 2006 3.838 3.964 3.833 3.944 59,487,100 +0.06(+1.44%)
Dec 18, 2006 3.826 3.934 3.824 3.888 75,049,672 +0.07(+1.73%)
Dec 15, 2006 3.766 3.822 3.756 3.822 81,348,088 +0.07(+1.76%)
Dec 14, 2006 3.720 3.802 3.717 3.755 77,997,688 +0.07(+1.77%)
Dec 13, 2006 3.677 3.720 3.677 3.690 53,636,020 +0.04(+1.17%)
Dec 12, 2006 3.658 3.670 3.599 3.647 62,681,296 -0.04(-1.02%)
Dec 11, 2006 3.624 3.729 3.616 3.685 56,217,400 +0.06(+1.72%)
Dec 08, 2006 3.609 3.673 3.557 3.623 61,586,268 -0.01(-0.34%)
Dec 07, 2006 3.725 3.745 3.603 3.635 53,087,028 -0.09(-2.41%)
Dec 06, 2006 3.742 3.742 3.674 3.725 52,147,796 -0.01(-0.14%)
Dec 05, 2006 3.729 3.751 3.688 3.730 72,325,416 -0.04(-1.03%)
Dec 04, 2006 3.669 3.816 3.656 3.769 67,819,104 +0.15(+4.05%)
Dec 01, 2006 3.728 3.733 3.589 3.622 85,586,968 -0.15(-3.92%)
Nov 30, 2006 3.720 3.800 3.675 3.770 63,632,176 +0.05(+1.34%)
Nov 29, 2006 3.699 3.765 3.685 3.720 63,212,976 +0.05(+1.47%)
Nov 28, 2006 3.586 3.698 3.530 3.666 52,438,676 +0.07(+1.87%)
Nov 27, 2006 3.746 3.796 3.573 3.599 63,812,980 -0.17(-4.52%)
Nov 24, 2006 3.723 3.777 3.689 3.769 15,741,416 +0.03(+0.74%)
Nov 22, 2006 3.691 3.745 3.672 3.741 26,194,322 +0.06(+1.72%)
Nov 21, 2006 3.747 3.753 3.653 3.678 42,252,148 -0.06(-1.55%)
Nov 20, 2006 3.656 3.756 3.628 3.736 66,357,496 +0.03(+0.94%)
Nov 17, 2006 3.666 3.712 3.643 3.701 39,425,148 +0.01(+0.28%)
Nov 16, 2006 3.660 3.704 3.628 3.691 49,845,896 +0.05(+1.29%)
Nov 15, 2006 3.694 3.745 3.624 3.644 53,629,452 -0.06(-1.65%)
Nov 14, 2006 3.656 3.713 3.577 3.706 68,527,144 +0.04(+1.00%)
Nov 13, 2006 3.516 3.679 3.516 3.669 92,921,848 +0.16(+4.53%)
Nov 10, 2006 3.566 3.583 3.421 3.510 143,621,952 -0.09(-2.41%)
Nov 09, 2006 3.598 3.689 3.566 3.596 132,038,000 +0.07(+1.99%)
Nov 08, 2006 3.451 3.569 3.443 3.526 70,714,368 +0.05(+1.47%)
Nov 07, 2006 3.449 3.512 3.429 3.475 60,319,944 +0.05(+1.52%)
Nov 06, 2006 3.331 3.469 3.290 3.423 80,636,584 +0.10(+3.04%)
Nov 03, 2006 3.294 3.326 3.241 3.322 59,754,344 +0.07(+2.00%)
Nov 02, 2006 3.295 3.366 3.212 3.257 94,084,384 -0.02(-0.68%)
Nov 01, 2006 3.507 3.539 3.231 3.280 128,275,648 -0.27(-7.71%)
Oct 31, 2006 3.413 3.554 3.396 3.554 108,616,376 +0.21(+6.41%)
Oct 30, 2006 3.322 3.399 3.287 3.340 52,288,576 +0.04(+1.20%)
Oct 27, 2006 3.449 3.525 3.261 3.300 61,804,568 -0.15(-4.31%)
Oct 26, 2006 3.351 3.460 3.351 3.449 39,990,552 +0.11(+3.17%)
Oct 25, 2006 3.344 3.394 3.288 3.343 42,459,316 +0.03(+0.92%)
Oct 24, 2006 3.224 3.349 3.215 3.312 56,616,236 +0.09(+2.91%)
Oct 23, 2006 3.233 3.311 3.210 3.218 30,829,626 -0.02(-0.66%)
Oct 20, 2006 3.303 3.305 3.193 3.240 39,193,888 -0.04(-1.15%)
Oct 19, 2006 3.204 3.302 3.179 3.277 51,649,488 +0.06(+1.90%)
Oct 18, 2006 3.353 3.389 3.193 3.216 89,702,168 -0.09(-2.65%)
Oct 17, 2006 3.379 3.403 3.271 3.304 57,422,968 -0.13(-3.83%)
Oct 16, 2006 3.453 3.509 3.374 3.435 52,221,136 -0.01(-0.18%)
Oct 13, 2006 3.299 3.461 3.245 3.442 63,692,692 +0.13(+3.97%)
Oct 12, 2006 3.315 3.378 3.262 3.310 45,216,092 +0.01(+0.40%)
Oct 11, 2006 3.261 3.355 3.211 3.297 52,545,140 +0.02(+0.56%)
Oct 10, 2006 3.338 3.351 3.241 3.279 68,103,512 -0.08(-2.28%)
Oct 09, 2006 3.144 3.397 3.136 3.355 101,646,600 +0.20(+6.43%)
Oct 06, 2006 3.083 3.185 3.074 3.152 64,719,076 +0.07(+2.42%)
Oct 05, 2006 3.155 3.187 3.070 3.078 72,276,560 -0.09(-2.83%)
Oct 04, 2006 2.888 3.168 2.880 3.167 159,229,840 +0.28(+9.82%)
Oct 03, 2006 2.884 2.907 2.820 2.884 98,963,008 -0.06(-1.87%)
Oct 02, 2006 3.001 3.021 2.915 2.939 70,588,640 -0.08(-2.53%)
Sep 29, 2006 3.034 3.057 2.999 3.016 40,767,624 +0.00(+0.07%)
Sep 28, 2006 2.951 3.026 2.938 3.014 70,587,504 -0.06(-1.89%)
Sep 27, 2006 3.072 3.169 3.042 3.072 63,114,068 -0.01(-0.30%)
Sep 26, 2006 3.144 3.152 3.041 3.081 56,272,032 -0.07(-2.11%)
Sep 25, 2006 3.083 3.160 3.000 3.147 74,627,856 +0.11(+3.59%)
Sep 22, 2006 3.121 3.141 3.003 3.038 71,231,488 -0.09(-2.96%)
Sep 21, 2006 3.153 3.185 3.101 3.131 58,777,252 -0.03(-0.81%)
Sep 20, 2006 3.085 3.160 3.079 3.156 55,818,220 +0.11(+3.65%)
Sep 19, 2006 3.106 3.129 3.020 3.045 77,196,920 -0.08(-2.61%)
Sep 18, 2006 3.021 3.132 3.011 3.127 86,556,232 +0.11(+3.79%)
Sep 15, 2006 2.990 3.027 2.950 3.013 70,885,768 +0.06(+1.97%)
Sep 14, 2006 2.951 3.006 2.916 2.954 46,759,168 -0.01(-0.38%)
Sep 13, 2006 2.949 3.004 2.940 2.966 51,928,716 +0.02(+0.80%)
Sep 12, 2006 2.854 2.961 2.846 2.942 54,350,892 +0.08(+2.63%)
Sep 11, 2006 2.760 2.899 2.728 2.867 65,225,240 +0.04(+1.55%)
Sep 08, 2006 2.859 2.871 2.761 2.823 48,840,976 +0.01(+0.33%)
Sep 07, 2006 2.714 2.876 2.684 2.814 80,989,024 +0.06(+1.99%)
Sep 06, 2006 2.854 2.858 2.752 2.759 53,813,100 -0.15(-5.02%)
Sep 05, 2006 2.851 2.916 2.810 2.904 59,919,748 +0.06(+2.19%)
Sep 01, 2006 2.923 2.946 2.831 2.842 66,045,632 -0.12(-4.19%)
Aug 31, 2006 2.971 2.984 2.902 2.967 55,810,788 -0.01(-0.38%)
Aug 30, 2006 2.933 3.008 2.927 2.978 74,309,080 +0.06(+2.06%)
Aug 29, 2006 2.818 2.931 2.797 2.918 79,379,224 +0.13(+4.53%)
Aug 28, 2006 2.743 2.871 2.738 2.791 83,363,976 +0.09(+3.44%)
Aug 25, 2006 2.686 2.747 2.660 2.699 25,982,354 -0.01(-0.30%)
Aug 24, 2006 2.686 2.721 2.644 2.707 28,434,404 +0.03(+1.03%)
Aug 23, 2006 2.702 2.729 2.620 2.679 52,923,080 -0.00(-0.08%)
Aug 22, 2006 2.677 2.756 2.675 2.681 51,671,004 -0.00(-0.15%)
Aug 21, 2006 2.747 2.752 2.679 2.685 54,537,680 -0.10(-3.69%)
Aug 18, 2006 2.747 2.803 2.651 2.788 72,333,488 +0.04(+1.63%)
Aug 17, 2006 2.753 2.825 2.716 2.743 88,770,760 -0.04(-1.57%)
Aug 16, 2006 2.615 2.799 2.548 2.787 110,429,472 +0.19(+7.17%)
Aug 15, 2006 2.434 2.614 2.410 2.601 98,337,808 +0.23(+9.62%)
Aug 14, 2006 2.413 2.439 2.359 2.373 88,244,512 -0.01(-0.51%)
Aug 11, 2006 2.283 2.447 2.275 2.385 174,800,096 -0.08(-3.15%)
Aug 10, 2006 2.452 2.476 2.410 2.462 114,504,728 -0.02(-0.70%)
Aug 09, 2006 2.529 2.599 2.461 2.480 63,728,744 -0.00(-0.04%)
Aug 08, 2006 2.436 2.533 2.430 2.481 67,608,288 +0.06(+2.66%)
Aug 07, 2006 2.402 2.447 2.369 2.416 47,493,300 -0.03(-1.17%)
Aug 04, 2006 2.544 2.548 2.382 2.445 89,209,288 -0.03(-1.36%)
Aug 03, 2006 2.323 2.542 2.291 2.478 96,814,728 +0.15(+6.29%)
Aug 02, 2006 2.214 2.343 2.208 2.332 82,508,824 +0.17(+7.67%)
Aug 01, 2006 2.229 2.233 2.125 2.166 65,278,756 -0.09(-4.02%)
Jul 31, 2006 2.286 2.309 2.250 2.256 64,845,180 -0.05(-2.34%)
Jul 28, 2006 2.147 2.314 2.135 2.310 88,893,240 +0.22(+10.37%)
Jul 27, 2006 2.090 2.176 2.056 2.093 75,701,912 +0.03(+1.43%)
Jul 26, 2006 2.064 2.088 2.003 2.064 54,006,640 +0.00(+0.00%)
Jul 25, 2006 2.018 2.085 1.988 2.064 62,586,348 +0.07(+3.53%)
Jul 24, 2006 1.878 2.039 1.868 1.993 107,205,224 +0.18(+10.07%)
Jul 21, 2006 1.891 1.900 1.797 1.811 69,139,840 -0.15(-7.50%)
Jul 20, 2006 2.033 2.069 1.955 1.958 55,139,536 -0.04(-1.99%)
Jul 19, 2006 1.906 2.022 1.891 1.997 115,083,184 +0.08(+4.37%)
Jul 18, 2006 1.877 1.933 1.810 1.914 106,788,008 +0.10(+5.45%)
Jul 17, 2006 1.793 1.835 1.783 1.815 54,822,220 +0.01(+0.79%)
Jul 14, 2006 1.844 1.854 1.750 1.801 62,378,924 -0.01(-0.51%)
Jul 13, 2006 1.829 1.875 1.801 1.810 58,928,108 -0.05(-2.58%)
Jul 12, 2006 1.944 1.967 1.856 1.858 50,264,564 -0.09(-4.80%)
Jul 11, 2006 1.882 1.959 1.855 1.952 65,487,892 +0.06(+3.35%)
Jul 10, 2006 1.979 1.993 1.871 1.888 49,056,644 -0.09(-4.34%)
Jul 07, 2006 2.051 2.056 1.952 1.974 59,016,216 -0.06(-3.10%)
Jul 06, 2006 2.102 2.123 2.016 2.037 51,311,944 -0.07(-3.10%)
Jul 05, 2006 2.167 2.186 2.102 2.102 50,120,944 -0.10(-4.49%)
Jul 03, 2006 2.220 2.222 2.186 2.201 19,047,054 +0.03(+1.46%)
Jun 30, 2006 2.211 2.246 2.153 2.170 51,054,660 -0.02(-0.93%)
Jun 29, 2006 2.038 2.190 2.031 2.190 75,001,488 +0.09(+4.52%)
Jun 28, 2006 2.001 2.128 1.949 2.095 90,872,584 +0.11(+5.54%)
Jun 27, 2006 2.063 2.065 1.958 1.985 65,943,176 -0.07(-3.18%)
Jun 26, 2006 2.067 2.089 2.040 2.050 30,716,116 -0.02(-0.94%)
Jun 23, 2006 2.065 2.113 2.045 2.070 36,545,716 +0.00(+0.05%)
Jun 22, 2006 2.154 2.161 2.055 2.069 61,448,960 -0.06(-2.92%)
Jun 21, 2006 2.098 2.165 2.098 2.131 48,102,048 +0.02(+1.11%)
Jun 20, 2006 2.082 2.155 2.074 2.108 58,419,360 -0.03(-1.57%)
Jun 19, 2006 2.232 2.243 2.136 2.141 42,308,172 -0.07(-3.00%)
Jun 16, 2006 2.250 2.256 2.186 2.207 54,900,348 -0.06(-2.56%)
Jun 15, 2006 2.160 2.273 2.142 2.265 91,292,504 +0.18(+8.76%)
Jun 14, 2006 2.036 2.089 2.015 2.083 52,387,148 +0.06(+2.92%)
Jun 13, 2006 2.055 2.096 2.005 2.024 58,068,624 -0.03(-1.54%)
Jun 12, 2006 2.138 2.167 2.043 2.056 50,505,140 -0.12(-5.53%)
Jun 09, 2006 2.211 2.249 2.157 2.176 47,298,988 -0.01(-0.33%)
Jun 08, 2006 2.198 2.227 2.095 2.183 79,652,184 -0.04(-1.83%)
Jun 07, 2006 2.289 2.293 2.206 2.224 61,642,016 -0.04(-1.80%)
Jun 06, 2006 2.356 2.358 2.201 2.264 89,853,440 -0.06(-2.67%)
Jun 05, 2006 2.415 2.460 2.320 2.327 63,361,032 -0.10(-4.20%)
Jun 02, 2006 2.468 2.516 2.404 2.429 73,452,616 -0.04(-1.45%)
Jun 01, 2006 2.368 2.464 2.332 2.464 58,571,132 +0.12(+5.22%)
May 31, 2006 2.373 2.395 2.328 2.342 65,244,016 +0.00(+0.04%)
May 30, 2006 2.447 2.448 2.340 2.341 48,925,728 -0.10(-4.17%)
May 26, 2006 2.447 2.463 2.417 2.443 32,123,996 +0.01(+0.21%)
May 25, 2006 2.497 2.534 2.424 2.438 46,190,648 -0.01(-0.54%)
May 24, 2006 2.419 2.523 2.386 2.451 63,196,676 +0.03(+1.31%)
May 23, 2006 2.497 2.555 2.409 2.419 58,045,616 -0.03(-1.08%)
May 22, 2006 2.466 2.471 2.379 2.446 80,125,400 -0.03(-1.36%)
May 19, 2006 2.451 2.538 2.427 2.480 101,701,504 +0.05(+2.10%)
May 18, 2006 2.564 2.589 2.425 2.429 74,871,592 -0.12(-4.53%)
May 17, 2006 2.642 2.657 2.497 2.544 91,710,968 -0.11(-4.04%)
May 16, 2006 2.737 2.738 2.633 2.651 54,249,300 -0.07(-2.62%)
May 15, 2006 2.678 2.745 2.655 2.722 60,347,604 +0.04(+1.44%)
May 12, 2006 2.832 2.846 2.623 2.683 170,976,976 -0.22(-7.52%)
May 11, 2006 3.039 3.068 2.878 2.901 131,437,888 -0.11(-3.56%)
May 10, 2006 3.040 3.076 2.978 3.008 82,433,848 -0.07(-2.22%)
May 09, 2006 3.169 3.186 3.073 3.077 61,241,860 -0.10(-3.05%)
May 08, 2006 3.180 3.249 3.144 3.174 54,930,176 -0.01(-0.45%)
May 05, 2006 3.161 3.199 3.117 3.188 37,059,520 +0.04(+1.36%)
May 04, 2006 3.103 3.180 3.087 3.145 55,726,956 -0.02(-0.65%)
May 03, 2006 3.109 3.200 3.106 3.165 41,231,288 +0.02(+0.65%)
May 02, 2006 3.173 3.210 3.091 3.145 58,847,964 -0.00(-0.13%)
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.