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 (%)
Nov 28, 2014 5.039 5.063 4.994 5.034 12,999,832 +0.01(+0.26%)
Nov 26, 2014 4.909 5.021 5.021 5.021 22,833,990 +0.08(+1.68%)
Nov 25, 2014 4.931 4.974 4.921 4.938 19,811,540 -0.00(-0.05%)
Nov 24, 2014 4.921 4.962 4.902 4.941 14,163,459 +0.03(+0.61%)
Nov 21, 2014 4.926 4.933 4.868 4.910 20,721,382 +0.03(+0.57%)
Nov 20, 2014 4.770 4.888 4.756 4.883 23,011,550 +0.08(+1.65%)
Nov 19, 2014 4.825 4.840 4.753 4.804 25,024,422 -0.02(-0.37%)
Nov 18, 2014 4.712 4.834 4.700 4.822 21,728,838 +0.11(+2.41%)
Nov 17, 2014 4.709 4.760 4.678 4.708 16,600,166 -0.02(-0.45%)
Nov 14, 2014 4.678 4.731 4.632 4.730 16,758,651 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.635 4.673 23,561,612 -0.02(-0.48%)
Nov 12, 2014 4.712 4.724 4.633 4.696 21,328,800 -0.03(-0.68%)
Nov 11, 2014 4.757 4.783 4.687 4.728 22,274,570 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.786 30,666,518 +0.05(+1.16%)
Nov 07, 2014 4.889 4.945 4.683 4.731 47,144,488 -0.10(-2.13%)
Nov 06, 2014 4.822 4.841 4.748 4.834 41,198,956 +0.02(+0.45%)
Nov 05, 2014 4.841 4.842 4.776 4.812 35,100,620 +0.00(+0.00%)
Nov 04, 2014 4.781 4.829 4.702 4.812 37,669,228 +0.06(+1.31%)
Nov 03, 2014 4.779 4.795 4.726 4.750 32,287,186 +0.08(+1.69%)
Oct 31, 2014 4.571 4.673 4.547 4.671 26,807,050 +0.20(+4.55%)
Oct 30, 2014 4.485 4.504 4.410 4.468 17,805,580 -0.03(-0.61%)
Oct 29, 2014 4.506 4.532 4.456 4.495 17,605,008 -0.03(-0.66%)
Oct 28, 2014 4.408 4.531 4.403 4.525 20,139,814 +0.11(+2.38%)
Oct 27, 2014 4.415 4.437 4.418 4.420 15,175,733 +0.00(+0.05%)
Oct 24, 2014 4.399 4.444 4.371 4.418 21,979,162 +0.05(+1.07%)
Oct 23, 2014 4.351 4.403 4.320 4.371 22,429,764 +0.09(+2.21%)
Oct 22, 2014 4.372 4.387 4.277 4.277 25,048,664 -0.10(-2.35%)
Oct 21, 2014 4.231 4.384 4.219 4.379 36,720,000 +0.18(+4.27%)
Oct 20, 2014 4.164 4.237 4.136 4.200 20,951,148 +0.04(+0.86%)
Oct 17, 2014 4.222 4.271 4.148 4.164 30,405,658 -0.01(-0.17%)
Oct 16, 2014 4.095 4.191 4.085 4.171 36,719,884 +0.00(+0.06%)
Oct 15, 2014 4.047 4.191 4.020 4.169 42,295,184 +0.06(+1.54%)
Oct 14, 2014 4.069 4.219 4.045 4.106 39,386,856 +0.09(+2.32%)
Oct 13, 2014 4.054 4.136 4.009 4.012 41,584,048 -0.01(-0.36%)
Oct 10, 2014 4.248 4.262 4.026 4.027 72,304,168 -0.25(-5.95%)
Oct 09, 2014 4.346 4.350 4.246 4.281 32,101,372 -0.08(-1.92%)
Oct 08, 2014 4.281 4.387 4.248 4.365 27,208,712 +0.08(+1.87%)
Oct 07, 2014 4.312 4.354 4.280 4.285 31,572,436 -0.05(-1.08%)
Oct 06, 2014 4.375 4.410 4.303 4.332 20,814,664 -0.03(-0.60%)
Oct 03, 2014 4.375 4.434 4.358 4.358 25,009,144 +0.01(+0.22%)
Oct 02, 2014 4.360 4.382 4.248 4.348 30,223,028 -0.02(-0.44%)
Oct 01, 2014 4.418 4.449 4.356 4.367 36,705,148 -0.04(-0.98%)
Sep 30, 2014 4.408 4.442 4.358 4.410 28,990,110 -0.02(-0.35%)
Sep 29, 2014 4.399 4.458 4.356 4.426 21,809,462 -0.01(-0.16%)
Sep 26, 2014 4.439 4.468 4.420 4.433 25,223,442 +0.01(+0.19%)
Sep 25, 2014 4.518 4.530 4.418 4.425 31,210,820 -0.10(-2.17%)
Sep 24, 2014 4.494 4.537 4.489 4.523 16,690,799 +0.03(+0.58%)
Sep 23, 2014 4.492 4.547 4.475 4.497 20,512,750 -0.02(-0.42%)
Sep 22, 2014 4.654 4.654 4.511 4.516 23,160,690 -0.05(-1.00%)
Sep 19, 2014 4.662 4.666 4.559 4.561 62,887,800 -0.09(-1.85%)
Sep 18, 2014 4.607 4.652 4.592 4.647 22,966,262 +0.07(+1.51%)
Sep 17, 2014 4.563 4.621 4.542 4.578 18,153,414 +0.00(+0.08%)
Sep 16, 2014 4.497 4.599 4.482 4.574 23,000,804 +0.07(+1.46%)
Sep 15, 2014 4.585 4.592 4.489 4.509 30,762,832 -0.06(-1.36%)
Sep 12, 2014 4.669 4.669 4.565 4.571 27,456,044 -0.07(-1.49%)
Sep 11, 2014 4.654 4.671 4.590 4.640 26,220,230 -0.05(-1.02%)
Sep 10, 2014 4.697 4.706 4.644 4.688 18,027,222 +0.02(+0.36%)
Sep 09, 2014 4.709 4.740 4.666 4.671 20,768,560 -0.06(-1.26%)
Sep 08, 2014 4.769 4.779 4.712 4.731 33,391,316 -0.04(-0.90%)
Sep 05, 2014 4.783 4.805 4.743 4.774 26,541,960 -0.01(-0.30%)
Sep 04, 2014 4.697 4.817 4.695 4.788 51,435,796 +0.08(+1.75%)
Sep 03, 2014 4.685 4.721 4.654 4.706 27,134,022 +0.05(+0.97%)
Sep 02, 2014 4.662 4.662 4.621 4.660 20,145,796 +0.01(+0.23%)
Aug 29, 2014 4.652 4.650 4.650 4.650 21,745,522 +0.01(+0.31%)
Aug 28, 2014 4.587 4.645 4.575 4.635 18,793,556 +0.04(+0.83%)
Aug 27, 2014 4.621 4.656 4.590 4.597 19,135,356 -0.05(-1.16%)
Aug 26, 2014 4.580 4.659 4.563 4.651 28,198,724 +0.08(+1.81%)
Aug 25, 2014 4.580 4.611 4.559 4.568 16,040,283 +0.01(+0.16%)
Aug 22, 2014 4.554 4.599 4.525 4.561 26,272,922 +0.00(+0.05%)
Aug 21, 2014 4.590 4.614 4.556 4.559 28,528,922 -0.04(-0.94%)
Aug 20, 2014 4.614 4.635 4.591 4.602 23,161,308 -0.03(-0.62%)
Aug 19, 2014 4.595 4.654 4.583 4.630 25,963,018 +0.04(+0.81%)
Aug 18, 2014 4.551 4.596 4.505 4.593 29,844,264 +0.06(+1.37%)
Aug 15, 2014 4.489 4.551 4.453 4.531 38,863,172 +0.06(+1.28%)
Aug 14, 2014 4.541 4.541 4.455 4.474 26,889,988 -0.05(-1.10%)
Aug 13, 2014 4.505 4.562 4.477 4.524 26,953,404 +0.03(+0.58%)
Aug 12, 2014 4.496 4.522 4.448 4.498 31,108,510 +0.00(+0.00%)
Aug 11, 2014 4.527 4.546 4.486 4.498 36,200,024 -0.02(-0.53%)
Aug 08, 2014 4.336 4.546 4.336 4.522 93,975,656 +0.37(+8.82%)
Aug 07, 2014 4.234 4.272 4.127 4.155 42,836,372 -0.04(-1.02%)
Aug 06, 2014 4.175 4.251 4.144 4.198 23,472,442 -0.00(-0.11%)
Aug 05, 2014 4.189 4.265 4.153 4.203 31,337,874 +0.00(+0.06%)
Aug 04, 2014 4.205 4.241 4.179 4.201 25,309,864 -0.01(-0.23%)
Aug 01, 2014 4.165 4.234 4.151 4.210 23,097,020 +0.05(+1.09%)
Jul 31, 2014 4.251 4.284 4.157 4.165 42,148,228 -0.14(-3.21%)
Jul 30, 2014 4.258 4.315 4.246 4.303 25,860,116 +0.07(+1.69%)
Jul 29, 2014 4.220 4.289 4.217 4.232 22,896,460 +0.01(+0.34%)
Jul 28, 2014 4.253 4.253 4.145 4.217 34,701,240 -0.02(-0.39%)
Jul 25, 2014 4.296 4.305 4.227 4.234 27,955,480 -0.08(-1.77%)
Jul 24, 2014 4.327 4.339 4.279 4.310 26,741,466 +0.01(+0.17%)
Jul 23, 2014 4.398 4.401 4.298 4.303 31,129,262 -0.09(-2.11%)
Jul 22, 2014 4.448 4.472 4.386 4.396 31,387,592 -0.02(-0.43%)
Jul 21, 2014 4.372 4.446 4.372 4.415 25,530,332 +0.03(+0.60%)
Jul 18, 2014 4.498 4.534 4.382 4.389 59,649,144 -0.20(-4.46%)
Jul 17, 2014 4.553 4.641 4.553 4.593 34,009,168 -0.01(-0.26%)
Jul 16, 2014 4.629 4.665 4.579 4.605 33,585,104 -0.00(-0.10%)
Jul 15, 2014 4.598 4.622 4.567 4.610 41,531,196 +0.02(+0.41%)
Jul 14, 2014 4.553 4.603 4.536 4.591 28,582,168 +0.06(+1.26%)
Jul 11, 2014 4.529 4.548 4.512 4.534 20,085,902 +0.01(+0.24%)
Jul 10, 2014 4.462 4.543 4.427 4.523 27,972,778 -0.02(-0.55%)
Jul 09, 2014 4.453 4.567 4.420 4.548 40,720,880 +0.13(+3.02%)
Jul 08, 2014 4.439 4.458 4.372 4.415 23,313,270 -0.04(-0.80%)
Jul 07, 2014 4.493 4.496 4.443 4.451 13,377,668 -0.04(-0.80%)
Jul 03, 2014 4.405 4.486 4.486 4.486 14,379,492 +0.04(+0.90%)
Jul 02, 2014 4.446 4.465 4.420 4.446 18,816,312 -0.02(-0.36%)
Jul 01, 2014 4.408 4.487 4.393 4.462 33,650,888 +0.05(+1.13%)
Jun 30, 2014 4.358 4.424 4.358 4.412 18,908,164 +0.04(+0.87%)
Jun 27, 2014 4.365 4.401 4.339 4.374 31,809,070 +0.00(+0.11%)
Jun 26, 2014 4.429 4.432 4.355 4.370 26,986,164 -0.06(-1.34%)
Jun 25, 2014 4.396 4.432 4.355 4.429 22,546,568 +0.05(+1.03%)
Jun 24, 2014 4.446 4.482 4.365 4.384 28,938,906 -0.07(-1.55%)
Jun 23, 2014 4.446 4.455 4.393 4.453 43,483,892 -0.05(-1.16%)
Jun 20, 2014 4.567 4.583 4.470 4.505 37,095,408 -0.05(-1.09%)
Jun 19, 2014 4.577 4.601 4.522 4.555 49,852,264 -0.11(-2.31%)
Jun 18, 2014 4.655 4.684 4.612 4.662 22,640,384 -0.00(-0.10%)
Jun 17, 2014 4.641 4.686 4.617 4.667 16,554,084 +0.03(+0.67%)
Jun 16, 2014 4.629 4.667 4.596 4.636 20,859,298 -0.01(-0.31%)
Jun 13, 2014 4.693 4.696 4.605 4.650 23,934,088 +0.00(+0.10%)
Jun 12, 2014 4.617 4.667 4.577 4.646 35,389,708 +0.03(+0.62%)
Jun 11, 2014 4.541 4.628 4.541 4.617 27,934,002 +0.06(+1.31%)
Jun 10, 2014 4.517 4.579 4.498 4.558 22,837,410 +0.03(+0.63%)
Jun 06, 2014 4.534 4.568 4.517 4.529 16,917,192 +0.02(+0.37%)
Jun 05, 2014 4.501 4.527 4.474 4.512 19,797,174 +0.02(+0.42%)
Jun 04, 2014 4.477 4.527 4.474 4.493 16,901,944 +0.00(+0.11%)
Jun 03, 2014 4.517 4.522 4.429 4.489 25,457,046 -0.02(-0.42%)
Jun 02, 2014 4.536 4.565 4.470 4.508 19,053,212 -0.01(-0.32%)
May 30, 2014 4.510 4.534 4.486 4.522 25,117,422 +0.01(+0.26%)
May 29, 2014 4.515 4.553 4.501 4.510 18,044,844 -0.01(-0.16%)
May 28, 2014 4.496 4.546 4.453 4.517 23,599,216 +0.04(+0.85%)
May 27, 2014 4.427 4.479 4.412 4.479 22,018,002 +0.08(+1.78%)
May 23, 2014 4.384 4.401 4.401 4.401 19,186,662 +0.04(+0.89%)
May 22, 2014 4.332 4.384 4.332 4.362 9,693,836 +0.02(+0.48%)
May 21, 2014 4.358 4.395 4.314 4.341 22,737,964 +0.00(+0.00%)
May 20, 2014 4.393 4.405 4.320 4.341 26,843,252 -0.05(-1.17%)
May 19, 2014 4.300 4.416 4.281 4.392 37,994,260 +0.14(+3.23%)
May 16, 2014 4.231 4.286 4.231 4.255 29,965,102 -0.01(-0.22%)
May 15, 2014 4.279 4.302 4.222 4.264 34,351,152 -0.02(-0.55%)
May 14, 2014 4.333 4.350 4.286 4.288 22,606,150 -0.04(-0.98%)
May 13, 2014 4.343 4.414 4.316 4.331 23,326,346 -0.07(-1.61%)
May 12, 2014 4.286 4.411 4.283 4.402 31,613,702 +0.13(+2.94%)
May 09, 2014 4.250 4.290 4.196 4.276 56,934,704 -0.11(-2.43%)
May 08, 2014 4.312 4.451 4.290 4.383 45,566,736 +0.05(+1.23%)
May 07, 2014 4.324 4.364 4.281 4.329 31,007,204 +0.01(+0.14%)
May 06, 2014 4.456 4.494 4.312 4.324 43,627,792 -0.09(-2.04%)
May 05, 2014 4.361 4.447 4.357 4.414 25,246,936 +0.05(+1.09%)
May 02, 2014 4.421 4.421 4.340 4.366 16,501,704 -0.03(-0.75%)
May 01, 2014 4.442 4.451 4.364 4.399 20,893,198 +0.02(+0.54%)
Apr 30, 2014 4.421 4.425 4.366 4.376 32,237,650 -0.05(-1.18%)
Apr 29, 2014 4.435 4.444 4.378 4.428 18,047,840 +0.01(+0.21%)
Apr 28, 2014 4.473 4.497 4.364 4.418 23,926,644 -0.02(-0.43%)
Apr 25, 2014 4.553 4.596 4.430 4.437 33,093,132 -0.13(-2.75%)
Apr 24, 2014 4.553 4.610 4.553 4.563 41,296,772 +0.04(+0.89%)
Apr 23, 2014 4.478 4.534 4.470 4.523 27,524,988 +0.05(+1.17%)
Apr 22, 2014 4.440 4.499 4.416 4.470 26,865,748 +0.04(+0.86%)
Apr 21, 2014 4.399 4.444 4.371 4.433 12,346,948 +0.04(+0.81%)
Apr 17, 2014 4.364 4.397 4.397 4.397 16,201,680 +0.02(+0.38%)
Apr 16, 2014 4.392 4.397 4.325 4.380 24,734,124 +0.01(+0.22%)
Apr 15, 2014 4.345 4.395 4.302 4.371 32,117,118 +0.03(+0.71%)
Apr 14, 2014 4.321 4.357 4.293 4.340 30,619,534 +0.05(+1.10%)
Apr 11, 2014 4.321 4.388 4.236 4.293 37,262,604 -0.06(-1.41%)
Apr 10, 2014 4.444 4.506 4.340 4.354 39,153,924 -0.11(-2.44%)
Apr 09, 2014 4.489 4.527 4.428 4.463 44,494,812 -0.00(-0.11%)
Apr 08, 2014 4.314 4.480 4.307 4.468 49,524,928 +0.15(+3.57%)
Apr 07, 2014 4.302 4.397 4.279 4.314 45,113,308 +0.01(+0.33%)
Apr 04, 2014 4.461 4.487 4.280 4.300 38,837,204 -0.14(-3.10%)
Apr 03, 2014 4.399 4.545 4.397 4.437 63,226,380 +0.05(+1.08%)
Apr 02, 2014 4.418 4.428 4.371 4.390 25,309,976 -0.03(-0.64%)
Apr 01, 2014 4.378 4.470 4.326 4.418 69,188,816 +0.18(+4.13%)
Mar 31, 2014 4.248 4.286 4.218 4.243 28,851,164 +0.00(+0.06%)
Mar 28, 2014 4.207 4.267 4.196 4.241 42,087,040 +0.03(+0.62%)
Mar 27, 2014 4.262 4.298 4.166 4.215 56,774,024 -0.06(-1.33%)
Mar 26, 2014 4.411 4.494 4.234 4.271 58,784,160 -0.10(-2.28%)
Mar 25, 2014 4.418 4.423 4.338 4.371 32,086,574 +0.00(+0.00%)
Mar 24, 2014 4.395 4.430 4.307 4.371 32,300,190 -0.02(-0.49%)
Mar 21, 2014 4.437 4.473 4.373 4.392 59,740,296 -0.01(-0.16%)
Mar 20, 2014 4.373 4.437 4.354 4.399 20,217,370 +0.00(+0.08%)
Mar 19, 2014 4.354 4.480 4.343 4.396 38,640,008 +0.07(+1.73%)
Mar 18, 2014 4.238 4.350 4.219 4.321 30,989,206 +0.10(+2.36%)
Mar 17, 2014 4.234 4.264 4.217 4.222 31,603,906 +0.00(+0.00%)
Mar 14, 2014 4.160 4.260 4.160 4.222 48,547,004 +0.02(+0.45%)
Mar 13, 2014 4.350 4.366 4.181 4.203 40,645,828 -0.14(-3.17%)
Mar 12, 2014 4.307 4.366 4.290 4.340 25,260,290 +0.01(+0.27%)
Mar 11, 2014 4.307 4.366 4.293 4.328 31,363,532 +0.04(+0.99%)
Mar 10, 2014 4.335 4.354 4.267 4.286 31,750,148 -0.06(-1.47%)
Mar 07, 2014 4.373 4.380 4.315 4.350 28,329,116 -0.00(-0.11%)
Mar 06, 2014 4.423 4.447 4.347 4.354 30,616,642 -0.06(-1.39%)
Mar 05, 2014 4.373 4.418 4.354 4.416 25,421,978 +0.04(+0.87%)
Mar 04, 2014 4.354 4.406 4.347 4.378 27,472,972 +0.05(+1.04%)
Mar 03, 2014 4.257 4.333 4.219 4.333 39,672,328 -0.02(-0.49%)
Feb 28, 2014 4.359 4.402 4.293 4.354 33,946,864 -0.03(-0.65%)
Feb 27, 2014 4.433 4.478 4.371 4.383 41,025,628 -0.05(-1.12%)
Feb 26, 2014 4.430 4.497 4.418 4.433 38,043,856 -0.01(-0.16%)
Feb 25, 2014 4.454 4.473 4.392 4.440 25,561,392 -0.02(-0.45%)
Feb 24, 2014 4.394 4.493 4.367 4.460 42,730,928 +0.06(+1.45%)
Feb 21, 2014 4.422 4.479 4.368 4.396 47,812,932 -0.03(-0.75%)
Feb 20, 2014 4.288 4.437 4.281 4.429 42,183,732 +0.15(+3.53%)
Feb 19, 2014 4.222 4.316 4.203 4.278 47,735,816 +0.06(+1.34%)
Feb 18, 2014 4.226 4.240 4.186 4.222 45,469,116 -0.00(-0.06%)
Feb 14, 2014 4.056 4.224 4.224 4.224 86,661,192 +0.13(+3.17%)
Feb 13, 2014 4.068 4.118 3.998 4.094 95,703,256 +0.15(+3.70%)
Feb 12, 2014 3.844 3.913 3.844 3.948 78,359,536 +0.12(+3.02%)
Feb 11, 2014 3.776 3.842 3.757 3.832 24,949,640 +0.08(+2.07%)
Feb 10, 2014 3.738 3.804 3.735 3.755 34,375,300 +0.01(+0.32%)
Feb 07, 2014 3.698 3.748 3.665 3.743 16,681,278 +0.05(+1.47%)
Feb 06, 2014 3.646 3.698 3.641 3.689 17,779,244 +0.05(+1.30%)
Feb 05, 2014 3.648 3.660 3.613 3.641 22,740,714 -0.03(-0.90%)
Feb 04, 2014 3.651 3.682 3.632 3.674 29,754,324 +0.02(+0.58%)
Feb 03, 2014 3.729 3.733 3.639 3.653 45,692,308 -0.05(-1.34%)
Jan 31, 2014 3.656 3.724 3.653 3.703 35,547,692 -0.00(-0.13%)
Jan 30, 2014 3.667 3.715 3.656 3.707 21,462,404 +0.06(+1.68%)
Jan 29, 2014 3.667 3.689 3.644 3.646 17,242,454 -0.04(-0.96%)
Jan 28, 2014 3.639 3.684 3.625 3.682 17,807,856 +0.04(+0.97%)
Jan 27, 2014 3.670 3.722 3.625 3.646 24,784,538 -0.02(-0.64%)
Jan 24, 2014 3.736 3.750 3.670 3.670 26,314,954 -0.10(-2.57%)
Jan 23, 2014 3.769 3.809 3.738 3.766 19,613,386 -0.01(-0.37%)
Jan 22, 2014 3.792 3.797 3.736 3.781 35,822,600 -0.00(-0.12%)
Jan 21, 2014 3.776 3.809 3.745 3.785 26,076,358 +0.01(+0.38%)
Jan 17, 2014 3.788 3.771 3.771 3.771 36,083,388 -0.02(-0.44%)
Jan 16, 2014 3.776 3.795 3.759 3.788 23,386,928 +0.01(+0.31%)
Jan 15, 2014 3.736 3.789 3.736 3.776 18,551,068 +0.04(+1.07%)
Jan 14, 2014 3.641 3.743 3.625 3.736 25,633,884 +0.11(+3.13%)
Jan 13, 2014 3.710 3.732 3.615 3.623 25,793,732 -0.09(-2.35%)
Jan 10, 2014 3.726 3.752 3.677 3.710 23,160,930 -0.00(-0.13%)
Jan 09, 2014 3.799 3.807 3.703 3.715 30,970,546 -0.14(-3.73%)
Jan 08, 2014 3.821 3.877 3.807 3.858 32,676,246 +0.05(+1.36%)
Jan 07, 2014 3.783 3.821 3.756 3.807 35,313,776 +0.06(+1.64%)
Jan 06, 2014 3.733 3.773 3.698 3.745 43,391,732 +0.05(+1.34%)
Jan 03, 2014 3.748 3.755 3.684 3.696 27,489,894 -0.04(-1.20%)
Jan 02, 2014 3.755 3.769 3.707 3.740 27,562,984 -0.04(-1.00%)
Dec 31, 2013 3.773 3.778 3.778 3.778 24,992,940 +0.01(+0.31%)
Dec 30, 2013 3.719 3.769 3.715 3.766 25,869,996 +0.05(+1.33%)
Dec 27, 2013 3.715 3.724 3.693 3.717 22,364,174 +0.02(+0.57%)
Dec 26, 2013 3.745 3.756 3.686 3.696 17,855,272 -0.04(-0.95%)
Dec 24, 2013 3.743 3.743 3.693 3.731 8,437,975 +0.01(+0.25%)
Dec 23, 2013 3.722 3.752 3.691 3.722 17,790,416 +0.02(+0.61%)
Dec 20, 2013 3.639 3.703 3.625 3.699 40,501,660 +0.07(+1.98%)
Dec 19, 2013 3.608 3.632 3.585 3.627 27,352,416 +0.01(+0.39%)
Dec 18, 2013 3.571 3.620 3.526 3.613 45,181,772 +0.05(+1.39%)
Dec 17, 2013 3.545 3.573 3.514 3.564 29,013,918 +0.02(+0.47%)
Dec 16, 2013 3.553 3.578 3.542 3.547 25,188,422 +0.00(+0.13%)
Dec 13, 2013 3.571 3.597 3.538 3.542 19,567,390 -0.02(-0.60%)
Dec 12, 2013 3.627 3.641 3.557 3.564 27,391,026 -0.07(-1.95%)
Dec 11, 2013 3.677 3.682 3.627 3.634 43,901,716 -0.04(-0.96%)
Dec 10, 2013 3.587 3.686 3.582 3.670 55,574,020 +0.08(+2.33%)
Dec 09, 2013 3.644 3.660 3.580 3.586 40,830,112 -0.06(-1.71%)
Dec 06, 2013 3.748 3.748 3.639 3.648 0 -0.05(-1.46%)
Dec 05, 2013 3.771 3.771 3.698 3.703 0 -0.06(-1.63%)
Dec 04, 2013 3.703 3.771 3.692 3.764 52,278,200 +0.05(+1.40%)
Dec 03, 2013 3.715 3.763 3.693 3.712 30,800,292 -0.00(-0.06%)
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.