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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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, 2010 3.772 3.779 3.600 3.603 116,451,528 -0.22(-5.65%)
Apr 29, 2010 3.717 3.823 3.662 3.818 107,610,576 +0.11(+3.03%)
Apr 28, 2010 3.697 3.759 3.630 3.706 73,275,288 +0.01(+0.19%)
Apr 27, 2010 3.779 3.818 3.688 3.699 66,138,916 -0.11(-2.83%)
Apr 26, 2010 3.775 3.853 3.768 3.807 53,535,624 +0.04(+0.97%)
Apr 23, 2010 3.811 3.821 3.704 3.770 82,079,184 -0.05(-1.38%)
Apr 22, 2010 3.745 3.834 3.692 3.823 71,615,752 +0.02(+0.42%)
Apr 21, 2010 3.928 3.933 3.761 3.807 97,666,584 -0.10(-2.58%)
Apr 20, 2010 3.922 3.963 3.857 3.908 73,931,896 +0.01(+0.35%)
Apr 19, 2010 3.883 3.905 3.763 3.894 119,315,056 -0.02(-0.47%)
Apr 16, 2010 3.963 3.979 3.825 3.912 209,074,256 -0.22(-5.27%)
Apr 15, 2010 4.114 4.155 4.073 4.130 104,387,120 +0.03(+0.73%)
Apr 14, 2010 4.137 4.158 4.036 4.100 98,135,864 +0.05(+1.25%)
Apr 13, 2010 3.983 4.064 3.967 4.050 70,168,816 +0.08(+2.08%)
Apr 12, 2010 3.901 3.983 3.894 3.967 59,571,820 +0.07(+1.82%)
Apr 09, 2010 3.862 3.910 3.841 3.896 89,130,296 +0.03(+0.65%)
Apr 08, 2010 3.910 3.939 3.850 3.871 113,112,944 -0.06(-1.63%)
Apr 07, 2010 3.885 4.002 3.853 3.935 89,109,632 +0.03(+0.65%)
Apr 06, 2010 3.958 3.967 3.841 3.910 88,118,840 -0.10(-2.46%)
Apr 05, 2010 3.974 4.016 3.970 4.009 45,091,856 +0.06(+1.51%)
Apr 01, 2010 4.009 3.949 3.949 3.949 37,028,184 -0.04(-1.03%)
Mar 31, 2010 4.027 4.045 3.970 3.990 42,497,720 -0.05(-1.30%)
Mar 30, 2010 4.073 4.094 3.974 4.043 35,331,580 +0.02(+0.40%)
Mar 29, 2010 4.002 4.036 3.947 4.027 43,001,128 +0.05(+1.27%)
Mar 26, 2010 4.011 4.052 3.944 3.977 37,578,848 +0.00(+0.00%)
Mar 25, 2010 4.022 4.048 3.967 3.977 53,981,880 +0.01(+0.29%)
Mar 24, 2010 4.068 4.080 3.957 3.965 47,557,616 -0.14(-3.35%)
Mar 23, 2010 4.049 4.123 4.022 4.103 53,810,488 +0.08(+2.05%)
Mar 22, 2010 3.905 4.036 3.905 4.020 47,457,412 +0.06(+1.62%)
Mar 19, 2010 4.064 4.075 3.905 3.956 63,733,280 -0.05(-1.20%)
Mar 18, 2010 4.158 4.158 3.967 4.004 80,775,248 -0.15(-3.54%)
Mar 17, 2010 4.096 4.206 4.096 4.151 70,986,288 +0.08(+1.94%)
Mar 16, 2010 3.933 4.096 3.931 4.072 72,492,880 +0.14(+3.47%)
Mar 15, 2010 3.908 3.990 3.899 3.935 39,125,608 -0.02(-0.52%)
Mar 12, 2010 3.986 3.997 3.935 3.956 56,725,480 +0.01(+0.35%)
Mar 11, 2010 4.002 4.016 3.926 3.942 58,939,264 -0.09(-2.27%)
Mar 10, 2010 4.013 4.077 4.011 4.034 45,624,436 +0.01(+0.23%)
Mar 09, 2010 3.919 4.064 3.917 4.025 90,572,032 +0.14(+3.72%)
Mar 08, 2010 3.940 3.951 3.864 3.880 47,891,120 -0.06(-1.46%)
Mar 05, 2010 3.793 3.965 3.793 3.938 68,995,016 +0.12(+3.06%)
Mar 04, 2010 3.830 3.860 3.772 3.821 60,763,708 +0.01(+0.18%)
Mar 03, 2010 3.885 3.905 3.782 3.814 43,529,092 -0.05(-1.25%)
Mar 02, 2010 3.899 3.947 3.834 3.862 58,719,892 -0.00(-0.06%)
Mar 01, 2010 3.717 3.883 3.688 3.864 60,597,072 +0.15(+4.01%)
Feb 26, 2010 3.743 3.770 3.692 3.715 42,887,904 -0.05(-1.22%)
Feb 25, 2010 3.708 3.770 3.614 3.761 62,897,768 -0.03(-0.91%)
Feb 24, 2010 3.750 3.832 3.738 3.795 48,605,744 +0.08(+2.10%)
Feb 23, 2010 3.821 3.837 3.678 3.717 53,392,512 -0.09(-2.41%)
Feb 22, 2010 3.818 3.876 3.784 3.809 49,937,444 +0.01(+0.18%)
Feb 19, 2010 3.807 3.848 3.784 3.802 55,665,296 -0.02(-0.54%)
Feb 18, 2010 3.866 3.887 3.717 3.823 165,211,728 -0.27(-6.56%)
Feb 17, 2010 4.103 4.105 3.973 4.091 95,367,376 +0.04(+0.96%)
Feb 16, 2010 4.032 4.068 3.983 4.052 49,821,828 +0.07(+1.84%)
Feb 12, 2010 3.899 3.979 3.979 3.979 85,054,152 +0.05(+1.34%)
Feb 11, 2010 3.814 3.967 3.786 3.926 75,871,464 +0.17(+4.58%)
Feb 10, 2010 3.706 3.788 3.681 3.754 58,412,444 +0.07(+1.93%)
Feb 09, 2010 3.772 3.791 3.646 3.683 101,398,584 -0.03(-0.80%)
Feb 08, 2010 3.708 3.802 3.640 3.713 48,528,352 -0.01(-0.18%)
Feb 05, 2010 3.642 3.729 3.578 3.720 65,937,524 +0.07(+2.01%)
Feb 04, 2010 3.837 3.837 3.605 3.646 84,899,072 -0.22(-5.81%)
Feb 03, 2010 3.805 3.887 3.786 3.871 61,298,084 +0.03(+0.84%)
Feb 02, 2010 3.786 3.887 3.775 3.839 92,641,536 +0.04(+1.03%)
Feb 01, 2010 3.543 3.807 3.513 3.800 103,415,680 +0.27(+7.67%)
Jan 29, 2010 3.731 3.772 3.474 3.529 84,454,104 -0.16(-4.35%)
Jan 28, 2010 3.848 3.862 3.637 3.690 74,975,728 -0.13(-3.36%)
Jan 27, 2010 3.715 3.832 3.674 3.818 88,574,368 +0.10(+2.71%)
Jan 26, 2010 3.821 3.846 3.715 3.717 77,905,088 -0.12(-3.17%)
Jan 25, 2010 3.837 3.912 3.809 3.839 70,169,528 +0.06(+1.70%)
Jan 22, 2010 3.864 3.935 3.752 3.775 116,425,240 -0.14(-3.46%)
Jan 21, 2010 3.979 4.050 3.873 3.910 66,349,436 -0.07(-1.76%)
Jan 20, 2010 3.947 3.997 3.894 3.980 78,460,328 -0.02(-0.43%)
Jan 19, 2010 3.894 4.022 3.883 3.997 59,449,108 +0.07(+1.87%)
Jan 15, 2010 4.013 3.924 3.924 3.924 89,194,504 -0.12(-2.95%)
Jan 14, 2010 4.057 4.087 3.974 4.043 66,337,648 -0.06(-1.56%)
Jan 13, 2010 4.080 4.121 3.922 4.107 55,473,720 +0.06(+1.36%)
Jan 12, 2010 4.132 4.149 3.965 4.052 68,398,408 -0.14(-3.39%)
Jan 11, 2010 4.277 4.295 4.135 4.194 60,678,320 -0.06(-1.40%)
Jan 08, 2010 4.210 4.284 4.185 4.254 52,127,948 +0.01(+0.22%)
Jan 07, 2010 4.307 4.325 4.213 4.245 59,716,844 -0.08(-1.96%)
Jan 06, 2010 4.300 4.339 4.259 4.330 70,279,104 +0.03(+0.64%)
Jan 05, 2010 4.224 4.348 4.224 4.302 79,432,568 +0.06(+1.46%)
Jan 04, 2010 4.245 4.270 4.153 4.240 87,233,512 -0.04(-1.02%)
Dec 31, 2009 4.291 4.284 4.284 4.284 76,346,968 +0.00(+0.05%)
Dec 30, 2009 4.171 4.307 4.142 4.282 76,752,768 +0.15(+3.61%)
Dec 29, 2009 4.068 4.144 4.059 4.132 51,874,420 +0.05(+1.24%)
Dec 28, 2009 4.142 4.178 4.041 4.082 50,716,272 -0.07(-1.60%)
Dec 24, 2009 4.169 4.176 4.132 4.149 14,914,444 -0.01(-0.22%)
Dec 23, 2009 4.139 4.169 4.087 4.158 48,209,856 +0.06(+1.40%)
Dec 22, 2009 3.995 4.142 3.990 4.100 86,452,992 +0.11(+2.64%)
Dec 21, 2009 3.880 4.011 3.876 3.995 46,635,028 +0.14(+3.57%)
Dec 18, 2009 3.892 3.905 3.811 3.857 88,636,600 -0.00(-0.06%)
Dec 17, 2009 3.889 4.009 3.802 3.860 110,772,456 -0.02(-0.47%)
Dec 16, 2009 3.717 3.919 3.697 3.878 183,516,128 +0.29(+8.05%)
Dec 15, 2009 3.568 3.649 3.559 3.589 48,636,688 -0.00(-0.13%)
Dec 14, 2009 3.587 3.605 3.500 3.594 44,203,928 +0.11(+3.02%)
Dec 11, 2009 3.564 3.568 3.479 3.488 45,446,988 -0.05(-1.30%)
Dec 10, 2009 3.623 3.646 3.522 3.534 45,459,808 -0.06(-1.78%)
Dec 09, 2009 3.548 3.625 3.513 3.598 73,212,512 +0.09(+2.48%)
Dec 08, 2009 3.630 3.646 3.490 3.511 117,245,896 -0.18(-4.85%)
Dec 07, 2009 3.635 3.772 3.463 3.690 297,752,320 +0.42(+12.83%)
Dec 04, 2009 3.231 3.284 3.181 3.270 89,888,936 +0.10(+3.11%)
Dec 03, 2009 3.183 3.240 3.167 3.172 71,952,944 +0.03(+0.80%)
Dec 02, 2009 3.062 3.153 3.043 3.146 65,663,200 +0.09(+3.00%)
Dec 01, 2009 3.011 3.089 2.995 3.055 50,357,172 +0.06(+1.99%)
Nov 30, 2009 2.945 2.997 2.912 2.995 55,579,284 +0.06(+2.11%)
Nov 27, 2009 2.890 2.967 2.873 2.933 30,516,502 -0.06(-2.14%)
Nov 25, 2009 2.997 3.039 2.976 2.997 48,178,488 +0.03(+1.16%)
Nov 24, 2009 2.967 2.988 2.915 2.963 45,627,428 -0.02(-0.62%)
Nov 23, 2009 3.002 3.056 2.967 2.981 42,615,888 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.958 46,540,784 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.922 2.977 90,900,064 -0.12(-3.99%)
Nov 18, 2009 3.119 3.130 3.048 3.101 49,657,648 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.149 38,168,176 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.153 43,912,588 +0.04(+1.40%)
Nov 13, 2009 3.101 3.126 3.071 3.110 42,354,536 +0.02(+0.74%)
Nov 12, 2009 3.123 3.176 3.078 3.087 55,141,680 -0.01(-0.30%)
Nov 11, 2009 3.062 3.169 3.056 3.096 95,007,056 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,191,208 -0.08(-2.45%)
Nov 09, 2009 3.059 3.130 3.057 3.087 89,186,888 +0.07(+2.28%)
Nov 06, 2009 2.990 3.080 2.954 3.018 178,904,224 +0.20(+7.25%)
Nov 05, 2009 2.779 2.841 2.770 2.814 103,644,864 +0.07(+2.42%)
Nov 04, 2009 2.775 2.805 2.736 2.747 99,948,520 -0.01(-0.25%)
Nov 03, 2009 2.679 2.768 2.651 2.754 95,547,640 -0.01(-0.50%)
Nov 02, 2009 2.738 2.828 2.690 2.768 64,659,856 +0.03(+0.92%)
Oct 30, 2009 2.864 2.875 2.729 2.743 65,859,976 -0.14(-4.70%)
Oct 29, 2009 2.800 2.892 2.775 2.878 69,452,712 +0.12(+4.41%)
Oct 28, 2009 2.812 2.875 2.743 2.757 84,336,960 -0.12(-4.15%)
Oct 27, 2009 2.963 3.006 2.846 2.876 64,518,592 -0.10(-3.39%)
Oct 26, 2009 3.039 3.084 2.961 2.977 52,506,736 -0.04(-1.29%)
Oct 23, 2009 3.020 3.130 2.997 3.016 46,829,352 -0.07(-2.38%)
Oct 22, 2009 3.052 3.105 3.000 3.089 41,352,504 +0.02(+0.67%)
Oct 21, 2009 3.133 3.181 3.052 3.068 54,938,000 -0.08(-2.41%)
Oct 20, 2009 3.133 3.217 3.119 3.144 71,968,960 +0.00(+0.07%)
Oct 19, 2009 3.057 3.167 3.032 3.142 75,828,824 +0.11(+3.63%)
Oct 16, 2009 3.064 3.073 2.977 3.032 111,077,152 -0.07(-2.29%)
Oct 15, 2009 3.192 3.222 3.082 3.103 119,064,752 -0.09(-2.94%)
Oct 14, 2009 3.325 3.325 3.181 3.197 119,891,432 -0.00(-0.14%)
Oct 13, 2009 3.231 3.268 3.172 3.201 65,568,196 -0.01(-0.36%)
Oct 12, 2009 3.240 3.275 3.192 3.213 54,398,584 -0.04(-1.13%)
Oct 09, 2009 3.190 3.254 3.185 3.250 67,435,736 +0.04(+1.29%)
Oct 08, 2009 3.206 3.215 3.094 3.208 135,344,976 +0.02(+0.65%)
Oct 07, 2009 3.190 3.224 3.153 3.188 50,062,772 -0.03(-0.79%)
Oct 06, 2009 3.199 3.268 3.176 3.213 82,989,032 +0.05(+1.67%)
Oct 05, 2009 3.211 3.222 3.105 3.160 82,226,656 -0.02(-0.51%)
Oct 02, 2009 3.169 3.245 3.151 3.176 66,768,540 -0.03(-0.79%)
Oct 01, 2009 3.435 3.435 3.199 3.201 108,905,696 -0.25(-7.12%)
Sep 30, 2009 3.408 3.488 3.332 3.447 94,437,776 +0.11(+3.23%)
Sep 29, 2009 3.422 3.463 3.332 3.339 51,346,212 -0.06(-1.82%)
Sep 28, 2009 3.337 3.486 3.337 3.401 50,986,572 +0.08(+2.28%)
Sep 25, 2009 3.362 3.378 3.300 3.325 41,161,372 -0.06(-1.63%)
Sep 24, 2009 3.483 3.483 3.369 3.380 60,271,212 -0.05(-1.34%)
Sep 23, 2009 3.502 3.532 3.422 3.426 52,210,812 -0.06(-1.58%)
Sep 22, 2009 3.500 3.520 3.454 3.481 39,396,028 +0.01(+0.20%)
Sep 21, 2009 3.449 3.534 3.419 3.474 64,184,920 -0.02(-0.46%)
Sep 18, 2009 3.529 3.555 3.463 3.490 65,925,312 -0.00(-0.13%)
Sep 17, 2009 3.646 3.646 3.433 3.495 100,633,248 -0.16(-4.39%)
Sep 16, 2009 3.747 3.754 3.600 3.655 76,650,464 -0.10(-2.69%)
Sep 15, 2009 3.715 3.802 3.681 3.756 59,536,436 +0.08(+2.06%)
Sep 14, 2009 3.688 3.717 3.649 3.681 53,472,824 -0.06(-1.64%)
Sep 11, 2009 3.768 3.782 3.715 3.742 77,707,256 -0.03(-0.92%)
Sep 10, 2009 3.672 3.782 3.630 3.777 66,275,192 +0.12(+3.20%)
Sep 09, 2009 3.555 3.667 3.504 3.660 62,292,752 +0.10(+2.77%)
Sep 08, 2009 3.490 3.561 3.463 3.561 59,926,008 +0.10(+2.78%)
Sep 04, 2009 3.328 3.488 3.328 3.465 55,932,548 +0.12(+3.71%)
Sep 03, 2009 3.263 3.346 3.254 3.341 58,215,660 +0.08(+2.39%)
Sep 02, 2009 3.222 3.295 3.204 3.263 44,112,860 +0.05(+1.43%)
Sep 01, 2009 3.328 3.422 3.199 3.217 80,327,368 -0.11(-3.37%)
Aug 31, 2009 3.339 3.355 3.286 3.330 47,071,580 -0.05(-1.43%)
Aug 28, 2009 3.300 3.447 3.295 3.378 96,367,272 +0.17(+5.14%)
Aug 27, 2009 3.183 3.227 3.149 3.213 60,074,236 +0.04(+1.38%)
Aug 26, 2009 3.126 3.176 3.114 3.169 47,345,528 +0.04(+1.17%)
Aug 25, 2009 3.121 3.165 3.068 3.133 48,411,704 +0.03(+0.89%)
Aug 24, 2009 3.176 3.211 3.087 3.105 50,305,244 -0.09(-2.80%)
Aug 21, 2009 3.167 3.199 3.103 3.195 66,218,812 +0.05(+1.68%)
Aug 20, 2009 3.009 3.156 3.002 3.142 89,374,680 +0.12(+3.95%)
Aug 19, 2009 3.011 3.041 2.981 3.023 60,284,084 -0.03(-1.13%)
Aug 18, 2009 2.949 3.091 2.947 3.057 69,354,800 +0.11(+3.65%)
Aug 17, 2009 2.984 2.993 2.917 2.949 50,694,856 -0.13(-4.17%)
Aug 14, 2009 3.167 3.172 3.036 3.078 46,566,440 -0.09(-2.96%)
Aug 13, 2009 3.103 3.183 3.048 3.172 61,487,024 +0.09(+2.98%)
Aug 12, 2009 2.972 3.112 2.970 3.080 69,217,400 +0.11(+3.71%)
Aug 11, 2009 3.020 3.066 2.954 2.970 52,531,776 -0.07(-2.34%)
Aug 10, 2009 3.167 3.213 3.023 3.041 75,579,640 -0.10(-3.28%)
Aug 07, 2009 3.172 3.263 3.101 3.144 152,826,672 +0.14(+4.50%)
Aug 06, 2009 3.084 3.139 2.991 3.009 104,060,440 -0.06(-2.09%)
Aug 05, 2009 3.048 3.096 3.011 3.073 66,577,604 +0.01(+0.22%)
Aug 04, 2009 2.993 3.119 2.988 3.066 75,786,448 +0.02(+0.68%)
Aug 03, 2009 3.036 3.080 2.979 3.045 51,443,596 +0.08(+2.71%)
Jul 31, 2009 2.954 3.006 2.885 2.965 59,037,588 +0.01(+0.39%)
Jul 30, 2009 2.981 3.020 2.929 2.954 51,066,660 +0.02(+0.78%)
Jul 29, 2009 2.956 2.974 2.901 2.931 40,768,084 -0.06(-1.99%)
Jul 28, 2009 2.965 3.023 2.940 2.990 61,394,264 +0.00(+0.15%)
Jul 27, 2009 2.984 3.029 2.917 2.986 73,855,048 +0.01(+0.46%)
Jul 24, 2009 2.890 2.981 2.871 2.972 70,930,008 -0.01(-0.31%)
Jul 23, 2009 2.818 2.990 2.789 2.981 114,041,744 +0.17(+5.95%)
Jul 22, 2009 2.690 2.839 2.672 2.814 65,507,072 +0.07(+2.51%)
Jul 21, 2009 2.796 2.807 2.681 2.745 102,614,216 -0.06(-2.05%)
Jul 20, 2009 2.791 2.832 2.754 2.802 85,331,304 +0.03(+1.24%)
Jul 17, 2009 2.690 2.777 2.663 2.768 92,705,016 +0.08(+2.90%)
Jul 16, 2009 2.585 2.699 2.571 2.690 103,789,528 +0.13(+5.20%)
Jul 15, 2009 2.546 2.607 2.523 2.557 111,496,152 +0.10(+4.11%)
Jul 14, 2009 2.424 2.465 2.396 2.456 49,333,144 +0.05(+2.10%)
Jul 13, 2009 2.348 2.426 2.282 2.406 60,533,880 +0.03(+1.16%)
Jul 10, 2009 2.369 2.394 2.319 2.378 56,687,980 +0.01(+0.39%)
Jul 09, 2009 2.357 2.408 2.351 2.369 77,897,344 +0.05(+2.18%)
Jul 08, 2009 2.328 2.335 2.227 2.319 131,455,720 +0.00(+0.20%)
Jul 07, 2009 2.429 2.442 2.307 2.314 116,971,624 -0.11(-4.36%)
Jul 06, 2009 2.497 2.500 2.378 2.419 82,028,008 -0.08(-3.21%)
Jul 02, 2009 2.516 2.548 2.465 2.500 60,215,664 -0.10(-3.88%)
Jul 01, 2009 2.605 2.635 2.557 2.601 75,919,456 +0.01(+0.44%)
Jun 30, 2009 2.644 2.681 2.541 2.589 64,301,008 -0.06(-2.42%)
Jun 29, 2009 2.660 2.701 2.626 2.653 55,603,276 +0.00(+0.00%)
Jun 26, 2009 2.607 2.663 2.585 2.653 56,029,788 +0.03(+1.31%)
Jun 25, 2009 2.573 2.624 2.440 2.619 94,890,504 +0.13(+5.25%)
Jun 24, 2009 2.438 2.546 2.438 2.488 56,152,328 +0.08(+3.33%)
Jun 23, 2009 2.442 2.447 2.313 2.408 64,292,568 -0.01(-0.47%)
Jun 22, 2009 2.573 2.573 2.410 2.419 62,667,892 -0.14(-5.64%)
Jun 19, 2009 2.562 2.627 2.529 2.564 81,494,992 +0.03(+1.09%)
Jun 18, 2009 2.578 2.626 2.508 2.536 61,742,652 -0.05(-1.95%)
Jun 17, 2009 2.564 2.612 2.465 2.587 87,103,672 +0.06(+2.45%)
Jun 16, 2009 2.596 2.628 2.488 2.525 64,853,788 -0.07(-2.74%)
Jun 15, 2009 2.591 2.626 2.550 2.596 48,529,140 -0.04(-1.65%)
Jun 12, 2009 2.614 2.649 2.555 2.640 64,863,244 -0.01(-0.52%)
Jun 11, 2009 2.693 2.798 2.637 2.653 91,043,432 -0.03(-1.28%)
Jun 10, 2009 2.619 2.704 2.562 2.688 90,843,376 +0.08(+3.17%)
Jun 09, 2009 2.504 2.633 2.486 2.605 79,038,504 +0.14(+5.48%)
Jun 08, 2009 2.431 2.504 2.408 2.470 51,666,028 -0.01(-0.55%)
Jun 05, 2009 2.543 2.543 2.454 2.484 61,055,372 -0.01(-0.55%)
Jun 04, 2009 2.417 2.502 2.415 2.497 73,386,096 +0.09(+3.62%)
Jun 03, 2009 2.456 2.465 2.351 2.410 80,200,024 -0.08(-3.13%)
Jun 02, 2009 2.509 2.564 2.442 2.488 98,982,824 -0.02(-0.82%)
Jun 01, 2009 2.419 2.523 2.410 2.509 111,494,512 +0.12(+4.89%)
May 29, 2009 2.413 2.417 2.309 2.392 90,962,040 -0.02(-0.76%)
May 28, 2009 2.415 2.431 2.307 2.410 108,500,408 +0.03(+1.35%)
May 27, 2009 2.362 2.449 2.339 2.378 88,753,704 +0.00(+0.19%)
May 26, 2009 2.231 2.392 2.208 2.374 94,355,416 +0.12(+5.40%)
May 22, 2009 2.218 2.284 2.176 2.252 78,303,872 +0.03(+1.55%)
May 21, 2009 2.204 2.247 2.156 2.218 105,264,016 -0.01(-0.62%)
May 20, 2009 2.206 2.351 2.197 2.231 142,747,008 +0.06(+2.96%)
May 19, 2009 2.140 2.192 2.105 2.167 93,726,600 +0.04(+1.94%)
May 18, 2009 2.055 2.140 2.050 2.126 102,290,896 +0.12(+6.06%)
May 15, 2009 1.968 2.073 1.945 2.004 85,064,424 +0.05(+2.58%)
May 14, 2009 1.924 1.995 1.910 1.954 110,946,656 +0.03(+1.43%)
May 13, 2009 2.046 2.057 1.910 1.926 138,216,256 -0.13(-6.46%)
May 12, 2009 2.211 2.211 2.018 2.059 130,758,168 -0.10(-4.77%)
May 11, 2009 2.087 2.215 2.069 2.163 113,221,104 +0.04(+1.95%)
May 08, 2009 2.408 2.408 2.089 2.121 319,472,928 -0.34(-13.79%)
May 07, 2009 2.711 2.711 2.426 2.461 140,347,680 -0.19(-7.18%)
May 06, 2009 2.736 2.761 2.598 2.651 101,773,344 -0.06(-2.03%)
May 05, 2009 2.759 2.777 2.649 2.706 91,252,904 -0.11(-4.06%)
May 04, 2009 2.797 2.841 2.685 2.821 101,132,536 +0.14(+5.40%)
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.