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

NVIDIA Corp (NQ: NVDA )

120.31 -1.48 (-1.22%)
Streaming Delayed Price Updated: 1:01 PM 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 (%)
Mar 31, 2015 5.159 5.164 5.039 5.042 37,049,120 -0.13(-2.54%)
Mar 30, 2015 5.176 5.200 5.109 5.174 26,273,408 +0.02(+0.42%)
Mar 27, 2015 5.082 5.171 5.000 5.152 33,020,540 +0.10(+1.98%)
Mar 26, 2015 4.967 5.074 4.940 5.052 32,360,080 -0.02(-0.36%)
Mar 25, 2015 5.395 5.395 5.053 5.070 56,278,384 -0.33(-6.07%)
Mar 24, 2015 5.456 5.494 5.374 5.398 34,284,872 -0.07(-1.36%)
Mar 23, 2015 5.487 5.559 5.470 5.473 44,196,452 -0.18(-3.24%)
Mar 20, 2015 5.641 5.688 5.588 5.656 47,938,912 +0.06(+1.10%)
Mar 19, 2015 5.530 5.615 5.489 5.594 32,239,164 +0.08(+1.51%)
Mar 18, 2015 5.603 5.632 5.461 5.511 42,934,116 -0.09(-1.63%)
Mar 17, 2015 5.523 5.605 5.485 5.603 31,117,220 +0.07(+1.22%)
Mar 16, 2015 5.514 5.569 5.477 5.535 24,582,400 +0.07(+1.19%)
Mar 13, 2015 5.436 5.485 5.362 5.470 37,274,228 +0.01(+0.13%)
Mar 12, 2015 5.461 5.501 5.364 5.463 42,220,064 -0.05(-0.92%)
Mar 11, 2015 5.542 5.615 5.498 5.514 27,193,454 -0.03(-0.50%)
Mar 10, 2015 5.473 5.578 5.463 5.541 54,695,392 +0.09(+1.70%)
Mar 09, 2015 5.436 5.489 5.424 5.448 23,071,580 +0.01(+0.27%)
Mar 06, 2015 5.477 5.504 5.428 5.434 26,703,122 -0.07(-1.36%)
Mar 05, 2015 5.405 5.518 5.391 5.509 33,515,242 +0.10(+1.92%)
Mar 04, 2015 5.326 5.417 5.304 5.405 23,533,260 +0.06(+1.13%)
Mar 03, 2015 5.405 5.432 5.345 5.345 16,635,021 -0.10(-1.84%)
Mar 02, 2015 5.301 5.475 5.294 5.445 31,278,162 +0.13(+2.43%)
Feb 27, 2015 5.335 5.347 5.297 5.316 16,338,871 -0.03(-0.63%)
Feb 26, 2015 5.340 5.380 5.306 5.350 15,855,935 +0.01(+0.27%)
Feb 25, 2015 5.354 5.379 5.310 5.335 12,842,475 -0.04(-0.76%)
Feb 24, 2015 5.340 5.376 5.292 5.376 15,492,293 +0.06(+1.06%)
Feb 23, 2015 5.360 5.360 5.293 5.320 13,019,008 -0.04(-0.78%)
Feb 20, 2015 5.320 5.365 5.281 5.362 16,429,054 +0.04(+0.72%)
Feb 19, 2015 5.377 5.387 5.300 5.323 17,643,544 +0.01(+0.25%)
Feb 18, 2015 5.365 5.375 5.300 5.310 17,804,218 -0.06(-1.14%)
Feb 17, 2015 5.346 5.399 5.312 5.371 21,176,142 +0.02(+0.29%)
Feb 13, 2015 5.341 5.356 5.356 5.356 32,293,480 +0.00(+0.04%)
Feb 12, 2015 5.281 5.401 5.250 5.353 70,493,376 +0.36(+7.16%)
Feb 11, 2015 5.041 5.041 4.962 4.995 33,355,540 -0.03(-0.67%)
Feb 10, 2015 4.897 5.031 4.875 5.029 23,557,090 +0.14(+2.80%)
Feb 09, 2015 4.868 4.907 4.837 4.892 28,532,176 -0.00(-0.10%)
Feb 06, 2015 4.914 4.971 4.875 4.897 21,924,762 -0.02(-0.42%)
Feb 05, 2015 4.844 4.921 4.839 4.917 14,626,171 +0.08(+1.61%)
Feb 04, 2015 4.813 4.893 4.797 4.839 18,901,656 +0.01(+0.25%)
Feb 03, 2015 4.743 4.832 4.719 4.827 19,107,020 +0.12(+2.50%)
Feb 02, 2015 4.638 4.729 4.547 4.710 27,036,230 +0.10(+2.16%)
Jan 30, 2015 4.715 4.731 4.602 4.610 31,055,696 -0.14(-2.91%)
Jan 29, 2015 4.638 4.775 4.616 4.748 24,509,448 +0.11(+2.43%)
Jan 28, 2015 4.770 4.789 4.633 4.635 28,401,250 -0.08(-1.63%)
Jan 27, 2015 4.873 4.878 4.703 4.712 37,272,080 -0.24(-4.78%)
Jan 26, 2015 4.950 4.974 4.919 4.949 13,874,345 -0.02(-0.46%)
Jan 23, 2015 4.962 4.980 4.921 4.971 12,540,594 +0.01(+0.29%)
Jan 22, 2015 4.883 4.970 4.832 4.957 16,633,135 +0.08(+1.72%)
Jan 21, 2015 4.779 4.885 4.746 4.873 15,077,986 +0.07(+1.40%)
Jan 20, 2015 4.825 4.851 4.746 4.806 14,612,149 +0.01(+0.30%)
Jan 16, 2015 4.698 4.791 4.683 4.791 18,903,440 +0.09(+1.84%)
Jan 15, 2015 4.772 4.801 4.703 4.705 19,676,656 -0.03(-0.71%)
Jan 14, 2015 4.669 4.753 4.657 4.739 16,169,573 +0.02(+0.43%)
Jan 13, 2015 4.763 4.859 4.686 4.718 24,652,872 -0.01(-0.18%)
Jan 12, 2015 4.799 4.800 4.683 4.727 19,863,680 -0.06(-1.25%)
Jan 09, 2015 4.784 4.823 4.718 4.787 21,822,816 +0.02(+0.40%)
Jan 08, 2015 4.647 4.796 4.645 4.767 29,554,210 +0.17(+3.79%)
Jan 07, 2015 4.640 4.681 4.580 4.593 33,514,410 -0.01(-0.29%)
Jan 06, 2015 4.758 4.763 4.602 4.607 20,595,830 -0.14(-3.03%)
Jan 05, 2015 4.832 4.847 4.729 4.751 20,612,026 -0.08(-1.69%)
Jan 02, 2015 4.832 4.868 4.756 4.832 11,839,174 +0.02(+0.40%)
Dec 31, 2014 4.897 4.813 4.813 4.813 17,319,196 -0.08(-1.57%)
Dec 30, 2014 4.902 4.926 4.883 4.890 11,675,867 -0.05(-0.92%)
Dec 29, 2014 4.928 4.969 4.904 4.935 8,677,419 -0.01(-0.15%)
Dec 26, 2014 4.938 4.969 4.926 4.943 5,482,572 +0.00(+0.10%)
Dec 24, 2014 4.969 4.938 4.938 4.938 4,753,562 -0.02(-0.39%)
Dec 23, 2014 5.027 5.051 4.951 4.957 11,380,818 -0.03(-0.63%)
Dec 22, 2014 4.897 4.988 4.880 4.988 15,514,822 +0.09(+1.76%)
Dec 19, 2014 4.887 4.921 4.842 4.902 33,902,008 +0.05(+0.99%)
Dec 18, 2014 4.895 4.952 4.808 4.854 23,466,446 +0.02(+0.40%)
Dec 17, 2014 4.739 4.842 4.585 4.835 35,991,996 +0.19(+4.11%)
Dec 16, 2014 4.693 4.767 4.643 4.644 19,296,796 -0.05(-1.15%)
Dec 15, 2014 4.767 4.854 4.684 4.698 26,525,210 -0.01(-0.31%)
Dec 12, 2014 4.799 4.842 4.707 4.712 33,758,008 -0.15(-3.11%)
Dec 11, 2014 4.895 4.928 4.854 4.863 14,127,390 -0.00(-0.05%)
Dec 10, 2014 4.962 4.981 4.860 4.866 21,319,820 -0.11(-2.22%)
Dec 09, 2014 4.962 4.988 4.887 4.976 24,937,094 -0.02(-0.34%)
Dec 08, 2014 5.051 5.101 4.952 4.993 23,647,878 -0.06(-1.28%)
Dec 05, 2014 5.031 5.084 5.029 5.058 17,254,744 +0.03(+0.57%)
Dec 04, 2014 5.067 5.087 4.995 5.029 19,436,562 -0.05(-0.90%)
Dec 03, 2014 4.971 5.077 4.957 5.075 29,624,578 +0.13(+2.57%)
Dec 02, 2014 4.935 4.969 4.890 4.947 25,614,490 +0.01(+0.15%)
Dec 01, 2014 5.012 5.041 4.933 4.940 19,793,086 -0.09(-1.86%)
Nov 28, 2014 5.039 5.063 4.994 5.034 13,000,462 +0.01(+0.26%)
Nov 26, 2014 4.909 5.021 5.021 5.021 22,835,094 +0.08(+1.68%)
Nov 25, 2014 4.931 4.974 4.921 4.938 19,812,498 -0.00(-0.05%)
Nov 24, 2014 4.921 4.962 4.902 4.940 14,164,145 +0.03(+0.61%)
Nov 21, 2014 4.926 4.933 4.868 4.910 20,722,386 +0.03(+0.57%)
Nov 20, 2014 4.770 4.887 4.755 4.883 23,012,666 +0.08(+1.65%)
Nov 19, 2014 4.825 4.839 4.753 4.803 25,025,632 -0.02(-0.37%)
Nov 18, 2014 4.711 4.833 4.700 4.821 21,729,890 +0.11(+2.41%)
Nov 17, 2014 4.709 4.759 4.678 4.708 16,600,969 -0.02(-0.46%)
Nov 14, 2014 4.678 4.731 4.631 4.729 16,759,462 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.635 4.673 23,562,752 -0.02(-0.48%)
Nov 12, 2014 4.711 4.723 4.633 4.696 21,329,832 -0.03(-0.68%)
Nov 11, 2014 4.757 4.783 4.686 4.728 22,275,648 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.786 30,668,002 +0.05(+1.16%)
Nov 07, 2014 4.888 4.945 4.683 4.731 47,146,772 -0.10(-2.13%)
Nov 06, 2014 4.821 4.841 4.747 4.833 41,200,948 +0.02(+0.45%)
Nov 05, 2014 4.841 4.842 4.776 4.812 35,102,320 +0.00(+0.00%)
Nov 04, 2014 4.781 4.829 4.702 4.812 37,671,048 +0.06(+1.31%)
Nov 03, 2014 4.778 4.795 4.726 4.750 32,288,748 +0.08(+1.69%)
Oct 31, 2014 4.570 4.673 4.547 4.671 26,808,346 +0.20(+4.55%)
Oct 30, 2014 4.484 4.504 4.410 4.468 17,806,442 -0.03(-0.61%)
Oct 29, 2014 4.506 4.532 4.456 4.495 17,605,860 -0.03(-0.66%)
Oct 28, 2014 4.408 4.531 4.403 4.525 20,140,788 +0.11(+2.38%)
Oct 27, 2014 4.415 4.437 4.417 4.420 15,176,467 +0.00(+0.05%)
Oct 24, 2014 4.398 4.444 4.371 4.417 21,980,224 +0.05(+1.07%)
Oct 23, 2014 4.351 4.403 4.319 4.371 22,430,848 +0.09(+2.21%)
Oct 22, 2014 4.372 4.386 4.276 4.276 25,049,874 -0.10(-2.35%)
Oct 21, 2014 4.231 4.384 4.219 4.379 36,721,776 +0.18(+4.27%)
Oct 20, 2014 4.164 4.237 4.135 4.200 20,952,162 +0.04(+0.86%)
Oct 17, 2014 4.221 4.270 4.147 4.164 30,407,130 -0.01(-0.17%)
Oct 16, 2014 4.095 4.190 4.085 4.171 36,721,660 +0.00(+0.06%)
Oct 15, 2014 4.047 4.190 4.019 4.169 42,297,228 +0.06(+1.54%)
Oct 14, 2014 4.068 4.219 4.045 4.106 39,388,764 +0.09(+2.32%)
Oct 13, 2014 4.054 4.135 4.009 4.012 41,586,060 -0.01(-0.36%)
Oct 10, 2014 4.248 4.262 4.025 4.027 72,307,672 -0.25(-5.95%)
Oct 09, 2014 4.346 4.349 4.245 4.281 32,102,926 -0.08(-1.92%)
Oct 08, 2014 4.281 4.386 4.248 4.365 27,210,028 +0.08(+1.87%)
Oct 07, 2014 4.312 4.354 4.280 4.285 31,573,964 -0.05(-1.08%)
Oct 06, 2014 4.374 4.410 4.303 4.331 20,815,670 -0.03(-0.60%)
Oct 03, 2014 4.374 4.434 4.358 4.358 25,010,354 +0.01(+0.22%)
Oct 02, 2014 4.360 4.382 4.248 4.348 30,224,490 -0.02(-0.44%)
Oct 01, 2014 4.417 4.449 4.355 4.367 36,706,920 -0.04(-0.98%)
Sep 30, 2014 4.408 4.441 4.358 4.410 28,991,512 -0.02(-0.35%)
Sep 29, 2014 4.398 4.458 4.356 4.426 21,810,516 -0.01(-0.16%)
Sep 26, 2014 4.439 4.468 4.420 4.433 25,224,662 +0.01(+0.19%)
Sep 25, 2014 4.518 4.530 4.417 4.425 31,212,330 -0.10(-2.17%)
Sep 24, 2014 4.494 4.537 4.489 4.523 16,691,607 +0.03(+0.58%)
Sep 23, 2014 4.492 4.547 4.475 4.496 20,513,742 -0.02(-0.42%)
Sep 22, 2014 4.654 4.654 4.511 4.515 23,161,810 -0.05(-1.00%)
Sep 19, 2014 4.661 4.666 4.558 4.561 62,890,840 -0.09(-1.85%)
Sep 18, 2014 4.606 4.652 4.592 4.647 22,967,374 +0.07(+1.51%)
Sep 17, 2014 4.563 4.621 4.542 4.578 18,154,292 +0.00(+0.08%)
Sep 16, 2014 4.496 4.599 4.482 4.574 23,001,916 +0.07(+1.46%)
Sep 15, 2014 4.585 4.592 4.489 4.508 30,764,322 -0.06(-1.36%)
Sep 12, 2014 4.668 4.668 4.564 4.570 27,457,372 -0.07(-1.49%)
Sep 11, 2014 4.654 4.671 4.590 4.640 26,221,498 -0.05(-1.02%)
Sep 10, 2014 4.697 4.705 4.643 4.688 18,028,094 +0.02(+0.36%)
Sep 09, 2014 4.709 4.740 4.666 4.671 20,769,566 -0.06(-1.26%)
Sep 08, 2014 4.769 4.778 4.711 4.731 33,392,932 -0.04(-0.90%)
Sep 05, 2014 4.783 4.805 4.743 4.774 26,543,244 -0.01(-0.30%)
Sep 04, 2014 4.697 4.817 4.695 4.788 51,438,284 +0.08(+1.75%)
Sep 03, 2014 4.685 4.721 4.654 4.705 27,135,334 +0.05(+0.97%)
Sep 02, 2014 4.661 4.661 4.621 4.660 20,146,770 +0.01(+0.23%)
Aug 29, 2014 4.652 4.649 4.649 4.649 21,746,574 +0.01(+0.31%)
Aug 28, 2014 4.587 4.645 4.575 4.635 18,794,464 +0.04(+0.83%)
Aug 27, 2014 4.621 4.655 4.590 4.597 19,136,282 -0.05(-1.16%)
Aug 26, 2014 4.580 4.659 4.563 4.651 28,200,088 +0.08(+1.81%)
Aug 25, 2014 4.580 4.611 4.558 4.568 16,041,059 +0.01(+0.16%)
Aug 22, 2014 4.554 4.599 4.525 4.561 26,274,194 +0.00(+0.05%)
Aug 21, 2014 4.590 4.613 4.556 4.558 28,530,302 -0.04(-0.94%)
Aug 20, 2014 4.613 4.635 4.591 4.602 23,162,428 -0.03(-0.62%)
Aug 19, 2014 4.594 4.654 4.582 4.630 25,964,274 +0.04(+0.81%)
Aug 18, 2014 4.550 4.596 4.505 4.593 29,845,706 +0.06(+1.37%)
Aug 15, 2014 4.488 4.550 4.453 4.531 38,865,052 +0.06(+1.28%)
Aug 14, 2014 4.541 4.541 4.455 4.474 26,891,286 -0.05(-1.10%)
Aug 13, 2014 4.505 4.562 4.477 4.524 26,954,706 +0.03(+0.58%)
Aug 12, 2014 4.496 4.522 4.448 4.498 31,110,014 +0.00(+0.00%)
Aug 11, 2014 4.527 4.546 4.486 4.498 36,201,772 -0.02(-0.53%)
Aug 08, 2014 4.336 4.546 4.336 4.522 93,980,192 +0.37(+8.82%)
Aug 07, 2014 4.234 4.272 4.127 4.155 42,838,440 -0.04(-1.02%)
Aug 06, 2014 4.174 4.250 4.143 4.198 23,473,578 -0.00(-0.11%)
Aug 05, 2014 4.189 4.265 4.153 4.203 31,339,388 +0.00(+0.06%)
Aug 04, 2014 4.205 4.241 4.179 4.200 25,311,088 -0.01(-0.23%)
Aug 01, 2014 4.165 4.234 4.151 4.210 23,098,136 +0.05(+1.09%)
Jul 31, 2014 4.250 4.284 4.156 4.165 42,150,264 -0.14(-3.21%)
Jul 30, 2014 4.258 4.315 4.246 4.303 25,861,366 +0.07(+1.69%)
Jul 29, 2014 4.220 4.289 4.217 4.231 22,897,568 +0.01(+0.34%)
Jul 28, 2014 4.253 4.253 4.145 4.217 34,702,920 -0.02(-0.39%)
Jul 25, 2014 4.296 4.305 4.227 4.234 27,956,832 -0.08(-1.77%)
Jul 24, 2014 4.327 4.339 4.279 4.310 26,742,758 +0.01(+0.17%)
Jul 23, 2014 4.398 4.400 4.298 4.303 31,130,768 -0.09(-2.11%)
Jul 22, 2014 4.448 4.472 4.386 4.396 31,389,110 -0.02(-0.43%)
Jul 21, 2014 4.372 4.446 4.372 4.415 25,531,566 +0.03(+0.60%)
Jul 18, 2014 4.498 4.534 4.381 4.388 59,652,028 -0.20(-4.46%)
Jul 17, 2014 4.553 4.641 4.553 4.593 34,010,812 -0.01(-0.26%)
Jul 16, 2014 4.629 4.665 4.579 4.605 33,586,728 -0.00(-0.10%)
Jul 15, 2014 4.598 4.622 4.567 4.610 41,533,204 +0.02(+0.41%)
Jul 14, 2014 4.553 4.603 4.536 4.591 28,583,550 +0.06(+1.26%)
Jul 11, 2014 4.529 4.548 4.512 4.534 20,086,874 +0.01(+0.24%)
Jul 10, 2014 4.462 4.543 4.427 4.523 27,974,130 -0.02(-0.55%)
Jul 09, 2014 4.453 4.567 4.419 4.548 40,722,848 +0.13(+3.02%)
Jul 08, 2014 4.438 4.457 4.372 4.415 23,314,396 -0.04(-0.80%)
Jul 07, 2014 4.493 4.496 4.443 4.450 13,378,314 -0.04(-0.80%)
Jul 03, 2014 4.405 4.486 4.486 4.486 14,380,188 +0.04(+0.90%)
Jul 02, 2014 4.446 4.465 4.419 4.446 18,817,222 -0.02(-0.36%)
Jul 01, 2014 4.408 4.487 4.393 4.462 33,652,512 +0.05(+1.13%)
Jun 30, 2014 4.358 4.424 4.358 4.412 18,909,078 +0.04(+0.87%)
Jun 27, 2014 4.365 4.400 4.339 4.374 31,810,606 +0.00(+0.11%)
Jun 26, 2014 4.429 4.431 4.355 4.369 26,987,468 -0.06(-1.34%)
Jun 25, 2014 4.396 4.431 4.355 4.429 22,547,658 +0.05(+1.03%)
Jun 24, 2014 4.446 4.481 4.365 4.384 28,940,304 -0.07(-1.55%)
Jun 23, 2014 4.446 4.455 4.393 4.453 43,485,992 -0.05(-1.16%)
Jun 20, 2014 4.567 4.582 4.469 4.505 37,097,204 -0.05(-1.09%)
Jun 19, 2014 4.576 4.600 4.522 4.555 49,854,672 -0.11(-2.31%)
Jun 18, 2014 4.655 4.684 4.612 4.662 22,641,478 -0.00(-0.10%)
Jun 17, 2014 4.641 4.686 4.617 4.667 16,554,885 +0.03(+0.67%)
Jun 16, 2014 4.629 4.667 4.596 4.636 20,860,306 -0.01(-0.31%)
Jun 13, 2014 4.693 4.695 4.605 4.650 23,935,246 +0.00(+0.10%)
Jun 12, 2014 4.617 4.667 4.576 4.646 35,391,416 +0.03(+0.62%)
Jun 11, 2014 4.541 4.628 4.541 4.617 27,935,352 +0.06(+1.31%)
Jun 10, 2014 4.517 4.579 4.498 4.557 22,838,514 +0.03(+0.63%)
Jun 06, 2014 4.534 4.568 4.517 4.529 16,918,010 +0.02(+0.37%)
Jun 05, 2014 4.500 4.527 4.474 4.512 19,798,132 +0.02(+0.42%)
Jun 04, 2014 4.477 4.527 4.474 4.493 16,902,760 +0.00(+0.11%)
Jun 03, 2014 4.517 4.522 4.429 4.488 25,458,276 -0.02(-0.42%)
Jun 02, 2014 4.536 4.565 4.469 4.507 19,054,132 -0.01(-0.32%)
May 30, 2014 4.510 4.534 4.486 4.522 25,118,636 +0.01(+0.26%)
May 29, 2014 4.515 4.553 4.500 4.510 18,045,718 -0.01(-0.16%)
May 28, 2014 4.496 4.546 4.453 4.517 23,600,358 +0.04(+0.85%)
May 27, 2014 4.427 4.479 4.412 4.479 22,019,066 +0.08(+1.78%)
May 23, 2014 4.384 4.400 4.400 4.400 19,187,590 +0.04(+0.89%)
May 22, 2014 4.331 4.384 4.331 4.362 9,694,304 +0.02(+0.48%)
May 21, 2014 4.358 4.394 4.314 4.341 22,739,062 +0.00(+0.00%)
May 20, 2014 4.393 4.405 4.319 4.341 26,844,550 -0.05(-1.16%)
May 19, 2014 4.300 4.416 4.281 4.392 37,996,096 +0.14(+3.23%)
May 16, 2014 4.231 4.285 4.231 4.255 29,966,550 -0.01(-0.22%)
May 15, 2014 4.278 4.302 4.221 4.264 34,352,812 -0.02(-0.55%)
May 14, 2014 4.333 4.349 4.285 4.288 22,607,244 -0.04(-0.98%)
May 13, 2014 4.342 4.413 4.316 4.330 23,327,474 -0.07(-1.61%)
May 12, 2014 4.285 4.411 4.283 4.402 31,615,232 +0.13(+2.94%)
May 09, 2014 4.250 4.290 4.195 4.276 56,937,460 -0.11(-2.43%)
May 08, 2014 4.312 4.451 4.290 4.383 45,568,940 +0.05(+1.23%)
May 07, 2014 4.323 4.364 4.281 4.329 31,008,704 +0.01(+0.14%)
May 06, 2014 4.456 4.494 4.312 4.323 43,629,900 -0.09(-2.04%)
May 05, 2014 4.361 4.447 4.357 4.413 25,248,156 +0.05(+1.09%)
May 02, 2014 4.420 4.420 4.340 4.366 16,502,503 -0.03(-0.75%)
May 01, 2014 4.442 4.451 4.364 4.399 20,894,210 +0.02(+0.54%)
Apr 30, 2014 4.420 4.425 4.366 4.375 32,239,210 -0.05(-1.18%)
Apr 29, 2014 4.435 4.443 4.378 4.428 18,048,712 +0.01(+0.21%)
Apr 28, 2014 4.473 4.496 4.364 4.418 23,927,802 -0.02(-0.43%)
Apr 25, 2014 4.553 4.596 4.430 4.437 33,094,732 -0.13(-2.75%)
Apr 24, 2014 4.553 4.610 4.553 4.563 41,298,768 +0.04(+0.89%)
Apr 23, 2014 4.477 4.534 4.470 4.522 27,526,320 +0.05(+1.17%)
Apr 22, 2014 4.439 4.499 4.416 4.470 26,867,048 +0.04(+0.86%)
Apr 21, 2014 4.399 4.444 4.371 4.432 12,347,546 +0.04(+0.81%)
Apr 17, 2014 4.364 4.397 4.397 4.397 16,202,464 +0.02(+0.38%)
Apr 16, 2014 4.392 4.397 4.325 4.380 24,735,320 +0.01(+0.22%)
Apr 15, 2014 4.345 4.394 4.302 4.371 32,118,672 +0.03(+0.71%)
Apr 14, 2014 4.321 4.357 4.293 4.340 30,621,014 +0.05(+1.10%)
Apr 11, 2014 4.321 4.387 4.236 4.293 37,264,404 -0.06(-1.41%)
Apr 10, 2014 4.444 4.506 4.340 4.354 39,155,816 -0.11(-2.44%)
Apr 09, 2014 4.489 4.527 4.428 4.463 44,496,964 -0.00(-0.11%)
Apr 08, 2014 4.314 4.480 4.307 4.468 49,527,324 +0.15(+3.57%)
Apr 07, 2014 4.302 4.397 4.278 4.314 45,115,488 +0.01(+0.33%)
Apr 04, 2014 4.461 4.487 4.280 4.300 38,839,084 -0.14(-3.10%)
Apr 03, 2014 4.399 4.545 4.397 4.437 63,229,436 +0.05(+1.08%)
Apr 02, 2014 4.418 4.428 4.371 4.390 25,311,202 -0.03(-0.64%)
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.