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 29, 2011 4.504 4.687 4.497 4.586 91,115,536 +0.11(+2.51%)
Apr 28, 2011 4.426 4.563 4.375 4.474 74,716,256 +0.05(+1.09%)
Apr 27, 2011 4.449 4.449 4.334 4.426 49,058,376 +0.00(+0.00%)
Apr 26, 2011 4.350 4.470 4.307 4.426 73,756,272 +0.11(+2.61%)
Apr 25, 2011 4.341 4.385 4.263 4.314 67,548,680 +0.07(+1.57%)
Apr 21, 2011 4.304 4.331 4.238 4.247 45,938,136 -0.01(-0.27%)
Apr 20, 2011 4.284 4.346 4.190 4.258 70,789,456 +0.13(+3.05%)
Apr 19, 2011 4.151 4.167 4.020 4.132 71,879,592 -0.02(-0.39%)
Apr 18, 2011 4.190 4.217 4.082 4.148 81,033,288 -0.14(-3.31%)
Apr 15, 2011 4.213 4.343 4.192 4.291 105,716,408 +0.05(+1.08%)
Apr 14, 2011 4.036 4.247 4.013 4.245 136,784,928 +0.17(+4.22%)
Apr 13, 2011 4.025 4.098 3.974 4.073 81,624,848 +0.09(+2.25%)
Apr 12, 2011 3.933 4.011 3.859 3.983 91,657,192 +0.01(+0.29%)
Apr 11, 2011 4.041 4.061 3.928 3.972 59,492,312 -0.05(-1.31%)
Apr 08, 2011 4.183 4.183 4.013 4.025 81,417,152 -0.13(-3.04%)
Apr 07, 2011 4.013 4.176 3.997 4.151 111,272,288 +0.15(+3.67%)
Apr 06, 2011 4.061 4.066 3.970 4.004 93,426,120 -0.03(-0.68%)
Apr 05, 2011 4.084 4.116 4.022 4.031 89,511,544 +0.01(+0.17%)
Apr 04, 2011 4.174 4.185 3.995 4.025 100,654,896 -0.15(-3.57%)
Apr 01, 2011 4.288 4.293 4.116 4.174 92,672,624 -0.06(-1.41%)
Mar 31, 2011 4.238 4.284 4.155 4.233 71,418,632 +0.00(+0.05%)
Mar 30, 2011 4.231 4.449 4.176 4.231 128,189,408 -0.17(-3.76%)
Mar 29, 2011 4.430 4.447 4.336 4.396 78,030,816 -0.03(-0.78%)
Mar 28, 2011 4.373 4.504 4.334 4.430 131,226,872 +0.16(+3.70%)
Mar 25, 2011 4.449 4.459 4.265 4.272 130,457,792 -0.14(-3.12%)
Mar 24, 2011 4.171 4.460 4.162 4.410 193,984,336 +0.33(+7.97%)
Mar 23, 2011 3.995 4.096 3.908 4.084 85,294,864 +0.08(+2.09%)
Mar 22, 2011 4.061 4.100 3.983 4.000 78,315,360 -0.07(-1.77%)
Mar 21, 2011 4.086 4.169 4.031 4.073 81,949,696 +0.03(+0.79%)
Mar 18, 2011 4.160 4.174 4.036 4.041 96,694,288 -0.06(-1.34%)
Mar 17, 2011 4.128 4.135 3.944 4.096 135,013,568 +0.08(+1.88%)
Mar 16, 2011 4.013 4.208 3.967 4.020 160,849,280 -0.03(-0.74%)
Mar 15, 2011 3.970 4.119 3.901 4.050 136,769,296 -0.12(-2.97%)
Mar 14, 2011 4.171 4.277 4.105 4.174 109,383,992 +0.03(+0.83%)
Mar 11, 2011 4.143 4.254 4.050 4.139 162,115,024 +0.03(+0.73%)
Mar 10, 2011 4.288 4.320 4.105 4.109 187,716,368 -0.28(-6.37%)
Mar 09, 2011 4.469 4.513 4.350 4.389 143,791,856 -0.09(-2.10%)
Mar 08, 2011 4.745 4.770 4.385 4.483 212,277,984 -0.21(-4.49%)
Mar 07, 2011 4.795 4.811 4.575 4.694 111,097,464 -0.07(-1.37%)
Mar 04, 2011 4.790 4.839 4.708 4.760 104,643,200 -0.03(-0.55%)
Mar 03, 2011 4.868 4.896 4.641 4.786 173,663,184 +0.03(+0.58%)
Mar 02, 2011 4.958 5.052 4.644 4.758 187,257,664 -0.21(-4.16%)
Mar 01, 2011 5.206 5.272 4.965 4.965 107,609,032 -0.23(-4.46%)
Feb 28, 2011 5.389 5.391 5.077 5.196 98,518,808 -0.11(-1.99%)
Feb 25, 2011 5.334 5.389 5.261 5.302 84,564,016 +0.11(+2.08%)
Feb 24, 2011 5.096 5.284 5.059 5.194 135,808,000 +0.12(+2.44%)
Feb 23, 2011 5.323 5.373 4.995 5.070 162,545,088 -0.25(-4.74%)
Feb 22, 2011 5.685 5.701 5.304 5.323 152,170,832 -0.55(-9.44%)
Feb 18, 2011 5.857 5.951 5.786 5.877 152,028,496 -0.01(-0.19%)
Feb 17, 2011 5.210 5.965 5.185 5.889 378,210,240 +0.53(+9.84%)
Feb 16, 2011 5.240 5.437 5.222 5.362 142,030,448 +0.19(+3.68%)
Feb 15, 2011 5.309 5.327 5.148 5.171 96,620,448 -0.13(-2.42%)
Feb 14, 2011 5.446 5.618 5.279 5.300 140,295,232 -0.08(-1.53%)
Feb 11, 2011 5.215 5.552 5.130 5.382 148,185,072 +0.15(+2.85%)
Feb 10, 2011 5.222 5.323 5.183 5.233 113,574,016 -0.11(-2.02%)
Feb 09, 2011 5.495 5.550 5.242 5.341 139,220,192 -0.13(-2.44%)
Feb 08, 2011 5.648 5.684 5.449 5.474 117,368,048 -0.17(-2.96%)
Feb 07, 2011 5.806 5.832 5.621 5.642 101,786,672 -0.25(-4.16%)
Feb 04, 2011 5.836 5.933 5.813 5.887 95,161,384 +0.13(+2.29%)
Feb 03, 2011 5.875 5.875 5.630 5.755 112,372,728 -0.11(-1.90%)
Feb 02, 2011 5.579 6.001 5.579 5.866 175,101,552 +0.25(+4.54%)
Feb 01, 2011 5.534 5.653 5.497 5.611 71,322,472 +0.13(+2.30%)
Jan 31, 2011 5.458 5.561 5.368 5.485 81,723,416 +0.04(+0.67%)
Jan 28, 2011 5.625 5.719 5.320 5.449 119,350,936 -0.16(-2.91%)
Jan 27, 2011 5.708 5.722 5.504 5.612 71,682,200 -0.02(-0.28%)
Jan 26, 2011 5.554 5.733 5.515 5.628 117,098,800 +0.13(+2.38%)
Jan 25, 2011 5.646 5.705 5.460 5.497 118,385,856 -0.17(-3.07%)
Jan 24, 2011 5.329 5.744 5.270 5.671 224,238,896 +0.58(+11.30%)
Jan 21, 2011 5.199 5.272 5.086 5.095 80,610,472 -0.05(-0.94%)
Jan 20, 2011 5.089 5.173 4.997 5.143 121,163,080 +0.00(+0.08%)
Jan 19, 2011 5.286 5.412 5.128 5.139 130,523,168 -0.14(-2.71%)
Jan 18, 2011 5.336 5.373 5.153 5.282 197,178,960 -0.13(-2.35%)
Jan 14, 2011 5.272 5.499 5.240 5.410 173,921,760 +0.05(+0.86%)
Jan 13, 2011 5.297 5.467 5.132 5.364 293,823,616 +0.01(+0.16%)
Jan 12, 2011 4.660 5.359 4.644 5.355 373,886,496 +0.70(+14.98%)
Jan 11, 2011 4.795 4.841 4.557 4.657 295,558,624 -0.07(-1.56%)
Jan 10, 2011 4.474 4.740 4.440 4.731 189,877,632 +0.17(+3.83%)
Jan 07, 2011 4.383 4.570 4.284 4.557 281,307,136 +0.12(+2.79%)
Jan 06, 2011 3.995 4.435 3.983 4.433 380,709,248 +0.54(+13.84%)
Jan 05, 2011 3.683 3.898 3.646 3.894 155,316,224 +0.28(+7.67%)
Jan 04, 2011 3.635 3.651 3.536 3.616 71,012,272 -0.01(-0.32%)
Jan 03, 2011 3.559 3.662 3.554 3.628 89,097,104 +0.10(+2.73%)
Dec 31, 2010 3.440 3.536 3.435 3.532 42,658,492 +0.09(+2.74%)
Dec 30, 2010 3.421 3.458 3.410 3.438 19,021,968 +0.01(+0.33%)
Dec 29, 2010 3.424 3.451 3.394 3.426 19,368,082 +0.00(+0.00%)
Dec 28, 2010 3.440 3.463 3.405 3.426 21,177,512 -0.01(-0.40%)
Dec 27, 2010 3.412 3.465 3.350 3.440 27,853,726 +0.02(+0.54%)
Dec 23, 2010 3.447 3.447 3.408 3.421 29,847,226 -0.03(-0.73%)
Dec 22, 2010 3.403 3.451 3.371 3.447 52,108,824 +0.04(+1.08%)
Dec 21, 2010 3.314 3.410 3.311 3.410 50,905,948 +0.13(+3.91%)
Dec 20, 2010 3.307 3.323 3.279 3.282 37,511,316 -0.01(-0.42%)
Dec 17, 2010 3.279 3.314 3.240 3.295 64,697,852 +0.02(+0.58%)
Dec 16, 2010 3.307 3.325 3.268 3.276 68,885,216 +0.00(+0.12%)
Dec 15, 2010 3.353 3.394 3.268 3.272 68,046,128 -0.07(-2.21%)
Dec 14, 2010 3.405 3.467 3.341 3.346 82,325,736 +0.01(+0.16%)
Dec 13, 2010 3.442 3.449 3.332 3.341 66,405,600 -0.09(-2.54%)
Dec 10, 2010 3.408 3.460 3.399 3.428 49,265,328 +0.02(+0.57%)
Dec 09, 2010 3.382 3.431 3.334 3.408 102,739,016 -0.06(-1.64%)
Dec 08, 2010 3.431 3.502 3.405 3.465 66,855,280 +0.03(+0.87%)
Dec 07, 2010 3.405 3.515 3.399 3.435 111,802,144 +0.11(+3.22%)
Dec 06, 2010 3.403 3.410 3.314 3.328 47,795,664 -0.06(-1.88%)
Dec 03, 2010 3.282 3.392 3.275 3.392 66,076,992 +0.09(+2.85%)
Dec 02, 2010 3.259 3.318 3.256 3.298 57,704,500 +0.04(+1.20%)
Dec 01, 2010 3.183 3.278 3.178 3.259 68,303,240 +0.14(+4.42%)
Nov 30, 2010 3.105 3.137 3.064 3.121 78,594,568 -0.03(-1.03%)
Nov 29, 2010 3.105 3.165 3.091 3.153 51,041,112 +0.03(+1.10%)
Nov 26, 2010 3.155 3.174 3.119 3.119 15,602,489 -0.04(-1.23%)
Nov 24, 2010 3.114 3.158 3.158 3.158 43,374,916 +0.08(+2.46%)
Nov 23, 2010 3.119 3.151 3.059 3.082 49,911,848 -0.07(-2.33%)
Nov 22, 2010 3.133 3.174 3.105 3.155 50,233,260 +0.00(+0.06%)
Nov 19, 2010 3.048 3.165 3.043 3.154 78,123,048 +0.10(+3.24%)
Nov 18, 2010 3.002 3.084 3.002 3.055 108,263,112 +0.09(+3.10%)
Nov 17, 2010 2.912 2.997 2.885 2.963 60,151,852 +0.05(+1.63%)
Nov 16, 2010 2.954 2.995 2.910 2.915 80,602,688 -0.09(-2.96%)
Nov 15, 2010 3.055 3.098 2.997 3.004 79,969,592 -0.04(-1.20%)
Nov 12, 2010 3.002 3.137 2.988 3.041 233,576,800 +0.15(+5.15%)
Nov 11, 2010 2.853 2.940 2.814 2.892 117,961,448 -0.03(-1.01%)
Nov 10, 2010 2.908 2.922 2.866 2.922 56,799,976 +0.03(+1.19%)
Nov 09, 2010 2.903 2.926 2.871 2.887 69,149,920 -0.02(-0.53%)
Nov 08, 2010 2.889 2.928 2.866 2.903 65,972,400 +0.01(+0.42%)
Nov 05, 2010 2.864 2.917 2.850 2.891 80,149,832 +0.05(+1.65%)
Nov 04, 2010 2.866 2.896 2.839 2.844 76,242,712 +0.00(+0.16%)
Nov 03, 2010 2.837 2.857 2.763 2.839 73,232,416 +0.02(+0.77%)
Nov 02, 2010 2.772 2.864 2.756 2.817 63,343,180 +0.06(+2.03%)
Nov 01, 2010 2.775 2.818 2.738 2.761 51,665,416 +0.00(+0.16%)
Oct 29, 2010 2.759 2.786 2.729 2.757 60,494,628 -0.01(-0.24%)
Oct 28, 2010 2.798 2.807 2.738 2.763 76,800,936 +0.00(+0.08%)
Oct 27, 2010 2.697 2.770 2.690 2.761 54,163,716 +0.03(+1.09%)
Oct 25, 2010 2.727 2.751 2.701 2.731 73,382,920 +0.03(+0.93%)
Oct 22, 2010 2.559 2.727 2.532 2.706 144,207,296 +0.16(+6.40%)
Oct 21, 2010 2.591 2.596 2.504 2.543 110,409,272 -0.05(-1.77%)
Oct 20, 2010 2.591 2.660 2.545 2.589 83,240,784 +0.00(+0.02%)
Oct 19, 2010 2.548 2.607 2.527 2.588 94,371,232 -0.02(-0.64%)
Oct 18, 2010 2.591 2.617 2.545 2.605 48,856,924 +0.02(+0.62%)
Oct 15, 2010 2.600 2.630 2.559 2.589 69,771,776 +0.03(+1.16%)
Oct 14, 2010 2.603 2.607 2.548 2.559 65,227,296 -0.04(-1.59%)
Oct 13, 2010 2.568 2.637 2.541 2.600 105,608,752 +0.07(+2.95%)
Oct 12, 2010 2.458 2.539 2.438 2.526 65,925,468 +0.05(+1.90%)
Oct 11, 2010 2.502 2.523 2.467 2.479 48,259,976 -0.01(-0.46%)
Oct 08, 2010 2.445 2.511 2.410 2.490 77,093,384 +0.04(+1.50%)
Oct 07, 2010 2.484 2.486 2.380 2.454 83,015,432 -0.02(-0.74%)
Oct 06, 2010 2.596 2.607 2.447 2.472 115,298,488 -0.12(-4.77%)
Oct 05, 2010 2.633 2.637 2.589 2.596 82,154,328 +0.02(+0.71%)
Oct 04, 2010 2.578 2.621 2.525 2.578 81,708,568 -0.03(-0.97%)
Oct 01, 2010 2.717 2.722 2.582 2.603 108,950,472 -0.08(-2.84%)
Sep 30, 2010 2.759 2.790 2.656 2.679 85,865,632 -0.05(-1.67%)
Sep 29, 2010 2.720 2.805 2.695 2.724 106,281,824 -0.02(-0.76%)
Sep 28, 2010 2.754 2.784 2.697 2.745 78,840,688 -0.01(-0.20%)
Sep 27, 2010 2.832 2.834 2.715 2.751 108,961,024 -0.06(-2.16%)
Sep 24, 2010 2.724 2.821 2.704 2.811 118,499,456 +0.15(+5.51%)
Sep 23, 2010 2.642 2.747 2.619 2.665 135,260,912 +0.05(+2.02%)
Sep 22, 2010 2.580 2.635 2.564 2.612 109,013,936 +0.02(+0.89%)
Sep 21, 2010 2.442 2.630 2.442 2.589 194,010,336 +0.13(+5.42%)
Sep 20, 2010 2.419 2.465 2.396 2.456 48,317,172 +0.04(+1.52%)
Sep 17, 2010 2.447 2.449 2.412 2.419 45,448,616 -0.00(-0.09%)
Sep 15, 2010 2.394 2.424 2.362 2.422 60,566,892 +0.00(+0.19%)
Sep 14, 2010 2.419 2.449 2.396 2.417 76,085,904 -0.02(-0.94%)
Sep 13, 2010 2.351 2.470 2.349 2.440 110,739,240 +0.13(+5.66%)
Sep 10, 2010 2.351 2.357 2.289 2.309 66,423,328 -0.03(-1.08%)
Sep 09, 2010 2.396 2.399 2.305 2.334 75,745,288 -0.03(-1.36%)
Sep 08, 2010 2.296 2.383 2.270 2.367 133,370,392 +0.08(+3.30%)
Sep 07, 2010 2.263 2.344 2.259 2.291 98,063,976 +0.02(+0.92%)
Sep 03, 2010 2.247 2.277 2.220 2.270 61,771,444 +0.08(+3.44%)
Sep 02, 2010 2.162 2.201 2.142 2.195 65,006,188 +0.04(+1.80%)
Sep 01, 2010 2.172 2.199 2.143 2.156 92,822,024 +0.02(+0.82%)
Aug 31, 2010 2.179 2.247 2.133 2.138 101,546,528 -0.07(-3.27%)
Aug 30, 2010 2.293 2.312 2.211 2.211 65,717,328 -0.11(-4.74%)
Aug 27, 2010 2.261 2.339 2.204 2.321 115,633,544 +0.07(+3.27%)
Aug 26, 2010 2.305 2.330 2.247 2.247 71,689,328 -0.03(-1.21%)
Aug 25, 2010 2.204 2.293 2.192 2.275 82,584,168 +0.05(+2.06%)
Aug 24, 2010 2.179 2.252 2.174 2.229 69,810,912 -0.02(-1.02%)
Aug 23, 2010 2.293 2.351 2.245 2.252 81,375,936 -0.03(-1.50%)
Aug 20, 2010 2.250 2.341 2.247 2.286 142,302,400 +0.02(+0.91%)
Aug 19, 2010 2.160 2.273 2.149 2.266 175,972,688 +0.13(+6.01%)
Aug 18, 2010 2.119 2.156 2.105 2.137 37,831,580 +0.01(+0.54%)
Aug 17, 2010 2.119 2.165 2.098 2.126 52,461,932 +0.03(+1.31%)
Aug 16, 2010 2.124 2.167 2.071 2.098 88,744,984 -0.06(-2.56%)
Aug 13, 2010 2.121 2.183 2.117 2.153 195,986,672 +0.10(+4.79%)
Aug 12, 2010 2.000 2.101 1.984 2.055 144,244,928 +0.02(+0.88%)
Aug 11, 2010 2.075 2.075 2.029 2.037 86,712,080 -0.08(-3.89%)
Aug 10, 2010 2.174 2.179 2.110 2.119 84,177,344 -0.09(-4.12%)
Aug 09, 2010 2.213 2.215 2.157 2.211 50,851,752 +0.02(+0.94%)
Aug 06, 2010 2.156 2.213 2.137 2.190 80,691,088 +0.03(+1.17%)
Aug 05, 2010 2.144 2.169 2.105 2.165 87,277,936 +0.03(+1.29%)
Aug 04, 2010 2.068 2.144 2.059 2.137 93,263,928 +0.09(+4.25%)
Aug 03, 2010 2.089 2.091 2.034 2.050 104,112,648 -0.06(-2.61%)
Aug 02, 2010 2.144 2.153 2.096 2.105 99,867,264 -0.00(-0.11%)
Jul 30, 2010 2.078 2.144 2.046 2.107 107,347,376 +0.01(+0.66%)
Jul 29, 2010 2.156 2.201 2.080 2.094 290,251,584 -0.23(-9.87%)
Jul 28, 2010 2.360 2.401 2.316 2.323 143,182,320 -0.08(-3.16%)
Jul 27, 2010 2.426 2.431 2.369 2.399 74,397,456 -0.02(-0.85%)
Jul 26, 2010 2.369 2.429 2.332 2.419 74,388,624 +0.04(+1.83%)
Jul 23, 2010 2.415 2.417 2.353 2.376 89,133,176 -0.04(-1.71%)
Jul 22, 2010 2.403 2.442 2.390 2.417 50,384,932 +0.04(+1.64%)
Jul 21, 2010 2.481 2.484 2.355 2.378 68,104,760 -0.08(-3.26%)
Jul 20, 2010 2.337 2.472 2.316 2.458 126,503,368 +0.06(+2.49%)
Jul 19, 2010 2.337 2.408 2.321 2.399 86,986,360 +0.09(+4.08%)
Jul 16, 2010 2.458 2.465 2.296 2.305 140,480,816 -0.15(-6.25%)
Jul 15, 2010 2.532 2.534 2.429 2.458 103,843,400 -0.07(-2.81%)
Jul 14, 2010 2.614 2.633 2.493 2.529 147,737,872 +0.03(+1.01%)
Jul 13, 2010 2.456 2.520 2.442 2.504 77,782,536 +0.09(+3.61%)
Jul 12, 2010 2.373 2.447 2.371 2.417 61,618,784 +0.04(+1.84%)
Jul 09, 2010 2.376 2.390 2.344 2.373 62,319,972 +0.01(+0.39%)
Jul 08, 2010 2.454 2.456 2.334 2.364 85,390,200 -0.07(-3.01%)
Jul 07, 2010 2.334 2.451 2.330 2.438 66,326,344 +0.11(+4.83%)
Jul 06, 2010 2.341 2.417 2.305 2.325 77,621,952 -0.03(-1.07%)
Jul 02, 2010 2.390 2.394 2.270 2.351 80,360,968 -0.03(-1.25%)
Jul 01, 2010 2.348 2.396 2.277 2.380 80,346,784 +0.04(+1.66%)
Jun 30, 2010 2.408 2.433 2.341 2.341 67,924,952 -0.06(-2.58%)
Jun 29, 2010 2.490 2.493 2.387 2.403 72,038,208 -0.14(-5.42%)
Jun 25, 2010 2.566 2.568 2.500 2.541 55,322,300 -0.01(-0.27%)
Jun 24, 2010 2.665 2.678 2.539 2.548 79,040,656 -0.13(-4.96%)
Jun 23, 2010 2.676 2.708 2.600 2.681 66,943,284 +0.03(+1.12%)
Jun 22, 2010 2.789 2.823 2.637 2.651 89,127,560 -0.10(-3.75%)
Jun 21, 2010 2.880 2.887 2.729 2.754 63,054,320 -0.07(-2.36%)
Jun 18, 2010 2.818 2.855 2.798 2.821 101,714,304 +0.02(+0.65%)
Jun 17, 2010 2.793 2.809 2.697 2.802 93,654,232 +0.10(+3.82%)
Jun 16, 2010 2.715 2.740 2.662 2.699 39,592,680 -0.03(-1.28%)
Jun 15, 2010 2.635 2.747 2.630 2.734 57,622,116 +0.13(+4.95%)
Jun 14, 2010 2.701 2.706 2.598 2.605 40,890,132 -0.06(-2.15%)
Jun 11, 2010 2.575 2.673 2.568 2.662 48,196,996 +0.06(+2.29%)
Jun 10, 2010 2.552 2.614 2.545 2.603 66,674,928 +0.10(+4.03%)
Jun 09, 2010 2.578 2.646 2.493 2.502 76,001,648 -0.06(-2.42%)
Jun 08, 2010 2.625 2.626 2.497 2.564 105,489,776 -0.07(-2.80%)
Jun 07, 2010 2.786 2.805 2.626 2.638 62,925,916 -0.14(-4.90%)
Jun 04, 2010 2.828 2.878 2.759 2.774 73,200,280 -0.14(-4.76%)
Jun 03, 2010 2.857 2.919 2.848 2.912 63,923,536 -0.00(-0.16%)
Jun 02, 2010 2.889 2.920 2.870 2.917 70,761,872 +0.03(+1.11%)
Jun 01, 2010 2.972 3.006 2.883 2.885 57,505,616 -0.13(-4.26%)
May 28, 2010 3.096 3.091 2.967 3.013 59,435,232 -0.08(-2.67%)
May 27, 2010 2.997 3.096 2.990 3.096 77,790,944 +0.17(+5.88%)
May 26, 2010 3.027 3.084 2.915 2.924 108,475,512 +0.01(+0.47%)
May 25, 2010 2.745 2.924 2.717 2.910 105,384,952 +0.08(+2.67%)
May 24, 2010 2.910 2.944 2.825 2.834 72,463,728 -0.08(-2.91%)
May 21, 2010 2.775 2.998 2.775 2.919 116,618,968 +0.06(+2.17%)
May 20, 2010 2.798 2.926 2.754 2.857 123,025,704 -0.07(-2.35%)
May 19, 2010 2.866 2.931 2.846 2.926 90,105,312 +0.05(+1.59%)
May 18, 2010 3.004 3.022 2.864 2.880 73,490,232 -0.10(-3.31%)
May 17, 2010 2.977 3.016 2.885 2.979 93,325,584 +0.01(+0.23%)
May 14, 2010 3.133 3.142 2.889 2.972 271,793,088 -0.39(-11.54%)
May 13, 2010 3.353 3.506 3.327 3.360 135,995,680 -0.01(-0.20%)
May 12, 2010 3.325 3.385 3.305 3.366 98,160,896 +0.06(+1.94%)
May 11, 2010 3.362 3.369 3.277 3.302 90,389,112 -0.04(-1.10%)
May 10, 2010 3.332 3.435 3.302 3.339 106,745,416 +0.14(+4.30%)
May 07, 2010 3.286 3.286 3.087 3.201 125,775,048 -0.06(-1.69%)
May 06, 2010 3.302 3.371 2.990 3.256 109,329,256 -0.07(-2.07%)
May 05, 2010 3.339 3.410 3.284 3.325 145,087,616 -0.06(-1.69%)
May 04, 2010 3.509 3.515 3.332 3.382 142,963,248 -0.18(-5.08%)
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.