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

NVIDIA Corp (NQ: NVDA )

120.89 -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 30, 2015 6.802 6.945 6.751 6.896 30,971,838 +0.17(+2.49%)
Oct 29, 2015 6.858 6.928 6.717 6.729 33,646,608 -0.24(-3.45%)
Oct 28, 2015 6.957 6.969 6.858 6.969 22,320,280 +0.06(+0.81%)
Oct 27, 2015 6.884 6.957 6.879 6.913 21,418,666 -0.00(-0.07%)
Oct 26, 2015 6.955 6.972 6.855 6.918 25,447,028 -0.03(-0.45%)
Oct 23, 2015 6.965 6.996 6.860 6.950 39,262,540 +0.05(+0.67%)
Oct 22, 2015 6.741 6.926 6.731 6.904 31,550,922 +0.24(+3.61%)
Oct 21, 2015 6.792 6.833 6.651 6.663 39,763,860 -0.09(-1.30%)
Oct 20, 2015 6.731 6.782 6.680 6.751 27,232,776 -0.01(-0.14%)
Oct 19, 2015 6.794 6.825 6.683 6.760 30,308,772 -0.01(-0.18%)
Oct 16, 2015 6.690 6.836 6.673 6.773 46,114,056 +0.10(+1.57%)
Oct 15, 2015 6.663 6.804 6.595 6.668 54,099,776 +0.02(+0.26%)
Oct 14, 2015 6.425 6.754 6.418 6.651 62,959,044 +0.23(+3.64%)
Oct 13, 2015 6.354 6.455 6.333 6.418 30,692,544 +0.01(+0.19%)
Oct 12, 2015 6.345 6.442 6.297 6.405 23,405,780 +0.07(+1.07%)
Oct 09, 2015 6.328 6.388 6.218 6.337 43,527,832 -0.02(-0.38%)
Oct 08, 2015 6.298 6.379 6.192 6.362 47,310,600 +0.04(+0.58%)
Oct 07, 2015 6.274 6.388 6.172 6.325 31,896,736 +0.07(+1.05%)
Oct 06, 2015 6.114 6.286 6.089 6.260 46,733,696 +0.08(+1.30%)
Oct 05, 2015 6.068 6.255 6.036 6.179 49,572,328 +0.15(+2.50%)
Oct 02, 2015 5.844 6.029 5.783 6.029 39,712,092 +0.15(+2.61%)
Oct 01, 2015 5.992 6.009 5.705 5.875 50,320,428 -0.12(-1.95%)
Sep 30, 2015 5.817 5.999 5.783 5.992 57,219,352 +0.23(+3.96%)
Sep 29, 2015 5.725 5.773 5.645 5.764 39,155,236 +0.10(+1.76%)
Sep 28, 2015 5.739 5.775 5.628 5.664 40,682,600 -0.08(-1.31%)
Sep 25, 2015 5.769 5.851 5.683 5.739 38,019,836 +0.04(+0.73%)
Sep 24, 2015 5.557 5.756 5.472 5.698 39,329,896 +0.11(+1.91%)
Sep 23, 2015 5.569 5.625 5.547 5.591 16,622,806 +0.03(+0.48%)
Sep 22, 2015 5.596 5.635 5.534 5.564 23,484,748 -0.16(-2.72%)
Sep 21, 2015 5.669 5.732 5.640 5.720 28,987,604 +0.06(+1.03%)
Sep 18, 2015 5.589 5.710 5.555 5.662 33,568,772 -0.00(-0.09%)
Sep 17, 2015 5.713 5.764 5.654 5.666 27,629,068 +0.05(+0.91%)
Sep 16, 2015 5.567 5.647 5.524 5.615 17,843,894 +0.04(+0.70%)
Sep 15, 2015 5.518 5.606 5.501 5.577 33,729,852 +0.06(+1.10%)
Sep 14, 2015 5.533 5.550 5.487 5.516 19,793,586 +0.01(+0.18%)
Sep 11, 2015 5.428 5.542 5.405 5.506 31,015,620 +0.02(+0.31%)
Sep 10, 2015 5.372 5.557 5.347 5.489 36,722,496 +0.09(+1.57%)
Sep 09, 2015 5.530 5.577 5.392 5.404 29,761,112 -0.11(-1.98%)
Sep 08, 2015 5.416 5.535 5.395 5.513 24,519,320 +0.23(+4.28%)
Sep 04, 2015 5.321 5.287 5.287 5.287 29,615,698 -0.13(-2.34%)
Sep 03, 2015 5.479 5.506 5.404 5.414 27,002,014 +0.01(+0.27%)
Sep 02, 2015 5.384 5.401 5.295 5.399 35,382,128 +0.16(+3.01%)
Sep 01, 2015 5.307 5.397 5.202 5.241 36,345,368 -0.22(-4.09%)
Aug 31, 2015 5.499 5.538 5.442 5.465 22,558,702 -0.06(-1.10%)
Aug 28, 2015 5.501 5.559 5.461 5.525 33,006,746 +0.02(+0.44%)
Aug 27, 2015 5.358 5.504 5.326 5.501 47,694,480 +0.20(+3.76%)
Aug 26, 2015 5.090 5.307 5.051 5.302 63,231,252 +0.37(+7.54%)
Aug 25, 2015 5.256 5.275 4.935 4.930 64,035,788 -0.10(-2.08%)
Aug 24, 2015 4.927 5.307 4.862 5.034 70,160,336 -0.18(-3.54%)
Aug 21, 2015 5.348 5.438 5.214 5.219 39,354,200 -0.17(-3.11%)
Aug 20, 2015 5.525 5.552 5.360 5.387 43,906,780 -0.20(-3.61%)
Aug 19, 2015 5.603 5.665 5.528 5.589 25,635,874 -0.02(-0.39%)
Aug 18, 2015 5.645 5.683 5.569 5.611 29,524,188 -0.05(-0.91%)
Aug 17, 2015 5.689 5.689 5.592 5.662 28,283,818 -0.04(-0.64%)
Aug 14, 2015 5.689 5.732 5.655 5.699 22,167,542 +0.00(+0.09%)
Aug 13, 2015 5.749 5.761 5.679 5.694 28,594,764 -0.05(-0.84%)
Aug 12, 2015 5.636 5.783 5.636 5.742 39,665,052 +0.01(+0.25%)
Aug 11, 2015 5.672 5.783 5.672 5.728 44,920,380 -0.03(-0.50%)
Aug 10, 2015 5.524 5.798 5.490 5.757 68,393,152 +0.19(+3.48%)
Aug 07, 2015 5.437 5.657 5.297 5.563 145,123,712 +0.61(+12.37%)
Aug 06, 2015 4.970 5.006 4.868 4.950 67,567,904 -0.03(-0.63%)
Aug 05, 2015 5.052 5.057 4.971 4.982 24,230,440 +0.05(+1.03%)
Aug 04, 2015 4.895 4.946 4.875 4.931 26,857,998 +0.02(+0.39%)
Aug 03, 2015 4.868 4.917 4.805 4.912 41,012,824 +0.08(+1.70%)
Jul 31, 2015 4.866 4.868 4.800 4.829 22,551,510 -0.02(-0.35%)
Jul 30, 2015 4.822 4.895 4.822 4.846 19,640,326 +0.01(+0.25%)
Jul 29, 2015 4.766 4.873 4.747 4.834 24,025,098 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.638 4.776 20,479,950 +0.10(+2.18%)
Jul 27, 2015 4.660 4.728 4.621 4.675 19,871,826 -0.03(-0.57%)
Jul 24, 2015 4.791 4.796 4.682 4.701 19,502,436 -0.06(-1.17%)
Jul 23, 2015 4.708 4.827 4.699 4.757 17,547,578 +0.06(+1.26%)
Jul 22, 2015 4.757 4.757 4.641 4.698 36,813,720 -0.09(-1.95%)
Jul 21, 2015 4.759 4.858 4.759 4.791 15,461,997 +0.02(+0.46%)
Jul 20, 2015 4.858 4.878 4.757 4.769 19,457,244 -0.09(-1.84%)
Jul 17, 2015 4.871 4.875 4.796 4.858 22,758,458 -0.03(-0.59%)
Jul 16, 2015 4.810 4.888 4.793 4.888 29,215,000 +0.11(+2.23%)
Jul 15, 2015 4.803 4.834 4.737 4.781 27,438,944 -0.03(-0.70%)
Jul 14, 2015 4.820 4.823 4.752 4.815 25,737,344 +0.00(+0.05%)
Jul 13, 2015 4.829 4.839 4.780 4.812 21,942,532 +0.03(+0.66%)
Jul 10, 2015 4.759 4.825 4.747 4.781 22,380,102 +0.08(+1.75%)
Jul 09, 2015 4.832 4.854 4.670 4.699 36,929,284 -0.06(-1.22%)
Jul 08, 2015 4.764 4.793 4.718 4.757 34,337,312 -0.03(-0.71%)
Jul 07, 2015 4.854 4.873 4.638 4.791 61,369,740 -0.09(-1.88%)
Jul 06, 2015 4.902 4.970 4.845 4.883 22,179,738 -0.06(-1.22%)
Jul 02, 2015 4.936 4.943 4.943 4.943 15,053,450 +0.00(+0.10%)
Jul 01, 2015 4.989 5.059 4.895 4.938 31,283,388 +0.07(+1.44%)
Jun 30, 2015 4.900 4.921 4.834 4.868 32,625,338 -0.00(-0.05%)
Jun 29, 2015 4.963 5.013 4.863 4.871 40,454,400 -0.15(-2.99%)
Jun 26, 2015 5.084 5.125 4.999 5.021 43,508,288 -0.10(-2.03%)
Jun 25, 2015 5.086 5.156 5.086 5.125 36,189,860 +0.04(+0.76%)
Jun 24, 2015 5.130 5.156 5.062 5.086 26,165,616 -0.05(-0.99%)
Jun 23, 2015 5.282 5.318 5.096 5.137 42,759,988 -0.13(-2.55%)
Jun 22, 2015 5.304 5.333 5.193 5.271 53,099,668 -0.02(-0.43%)
Jun 19, 2015 5.311 5.333 5.246 5.294 36,729,688 -0.02(-0.32%)
Jun 18, 2015 5.268 5.345 5.253 5.311 30,920,236 +0.09(+1.67%)
Jun 17, 2015 5.161 5.253 5.149 5.224 24,118,104 +0.06(+1.17%)
Jun 16, 2015 5.091 5.171 5.040 5.164 26,529,750 +0.06(+1.23%)
Jun 15, 2015 5.084 5.124 5.047 5.101 31,657,946 -0.01(-0.19%)
Jun 12, 2015 5.219 5.251 5.098 5.110 33,432,134 -0.14(-2.72%)
Jun 11, 2015 5.197 5.289 5.197 5.253 29,231,544 +0.06(+1.07%)
Jun 10, 2015 5.229 5.263 5.168 5.197 54,676,836 -0.09(-1.78%)
Jun 09, 2015 5.270 5.331 5.265 5.292 26,528,218 +0.03(+0.51%)
Jun 08, 2015 5.372 5.408 5.205 5.265 35,403,144 -0.12(-2.29%)
Jun 05, 2015 5.331 5.413 5.275 5.389 32,357,424 +0.04(+0.77%)
Jun 04, 2015 5.222 5.364 5.222 5.347 33,430,486 +0.09(+1.80%)
Jun 03, 2015 5.326 5.367 5.243 5.253 25,886,730 -0.06(-1.07%)
Jun 02, 2015 5.384 5.413 5.306 5.310 23,164,006 -0.11(-1.99%)
Jun 01, 2015 5.391 5.471 5.357 5.418 38,484,816 +0.06(+1.13%)
May 29, 2015 5.360 5.393 5.350 5.357 34,613,904 -0.00(-0.05%)
May 28, 2015 5.287 5.377 5.287 5.360 33,838,068 +0.07(+1.37%)
May 27, 2015 5.052 5.310 5.035 5.287 44,647,792 +0.27(+5.35%)
May 26, 2015 5.026 5.059 4.981 5.018 26,823,144 -0.03(-0.62%)
May 22, 2015 5.069 5.050 5.050 5.050 21,954,962 -0.01(-0.14%)
May 21, 2015 5.096 5.118 5.052 5.057 24,753,448 -0.04(-0.71%)
May 20, 2015 5.096 5.156 5.088 5.093 20,326,284 +0.00(+0.00%)
May 19, 2015 5.132 5.149 5.084 5.093 26,211,542 -0.03(-0.63%)
May 18, 2015 5.121 5.157 5.096 5.125 33,715,276 -0.01(-0.14%)
May 15, 2015 5.152 5.176 5.101 5.133 22,391,462 +0.00(+0.05%)
May 14, 2015 5.063 5.157 5.051 5.130 30,403,516 +0.08(+1.62%)
May 13, 2015 5.056 5.094 5.000 5.048 32,008,732 +0.03(+0.58%)
May 12, 2015 4.935 5.060 4.933 5.019 40,337,332 +0.05(+0.97%)
May 11, 2015 4.949 5.022 4.911 4.971 56,453,396 -0.05(-0.94%)
May 08, 2015 5.063 5.263 4.937 5.018 118,952,784 -0.40(-7.40%)
May 07, 2015 5.304 5.436 5.287 5.419 55,435,552 +0.09(+1.76%)
May 06, 2015 5.337 5.383 5.256 5.325 32,831,310 +0.02(+0.32%)
May 05, 2015 5.429 5.436 5.284 5.309 30,390,776 -0.14(-2.57%)
May 04, 2015 5.477 5.513 5.431 5.448 20,824,468 -0.03(-0.62%)
May 01, 2015 5.393 5.499 5.369 5.482 26,659,944 +0.13(+2.50%)
Apr 30, 2015 5.309 5.375 5.296 5.348 22,704,634 +0.01(+0.25%)
Apr 29, 2015 5.337 5.390 5.313 5.335 20,247,192 -0.04(-0.74%)
Apr 28, 2015 5.340 5.394 5.289 5.375 24,327,352 +0.03(+0.47%)
Apr 27, 2015 5.325 5.443 5.280 5.349 25,776,718 +0.04(+0.77%)
Apr 24, 2015 5.352 5.354 5.248 5.309 24,999,086 -0.05(-0.86%)
Apr 23, 2015 5.277 5.405 5.217 5.354 26,910,118 -0.02(-0.40%)
Apr 22, 2015 5.347 5.383 5.265 5.376 21,519,404 +0.06(+1.16%)
Apr 21, 2015 5.388 5.388 5.289 5.315 23,909,284 -0.01(-0.16%)
Apr 20, 2015 5.374 5.407 5.313 5.323 24,030,528 -0.03(-0.50%)
Apr 17, 2015 5.306 5.402 5.304 5.349 30,464,320 -0.07(-1.29%)
Apr 16, 2015 5.422 5.468 5.381 5.419 16,110,284 -0.03(-0.62%)
Apr 15, 2015 5.402 5.489 5.376 5.453 25,268,720 +0.07(+1.21%)
Apr 14, 2015 5.412 5.434 5.336 5.388 22,849,752 -0.05(-0.84%)
Apr 13, 2015 5.472 5.504 5.410 5.434 24,558,504 -0.05(-0.92%)
Apr 10, 2015 5.434 5.487 5.415 5.484 26,842,682 +0.06(+1.04%)
Apr 09, 2015 5.265 5.446 5.263 5.428 39,365,556 +0.12(+2.29%)
Apr 08, 2015 5.272 5.325 5.222 5.306 38,016,656 +0.04(+0.73%)
Apr 07, 2015 5.222 5.323 5.193 5.268 42,947,952 +0.05(+0.90%)
Apr 06, 2015 5.053 5.239 5.000 5.221 53,519,972 +0.15(+2.87%)
Apr 02, 2015 5.092 5.075 5.075 5.075 19,940,848 +0.01(+0.24%)
Apr 01, 2015 5.063 5.080 4.976 5.063 34,316,728 +0.02(+0.41%)
Mar 31, 2015 5.159 5.164 5.039 5.042 37,050,368 -0.13(-2.54%)
Mar 30, 2015 5.176 5.200 5.109 5.174 26,274,294 +0.02(+0.42%)
Mar 27, 2015 5.082 5.171 5.000 5.152 33,021,656 +0.10(+1.98%)
Mar 26, 2015 4.966 5.074 4.940 5.052 32,361,172 -0.02(-0.36%)
Mar 25, 2015 5.395 5.395 5.053 5.070 56,280,284 -0.33(-6.07%)
Mar 24, 2015 5.456 5.494 5.374 5.398 34,286,028 -0.07(-1.37%)
Mar 23, 2015 5.487 5.559 5.470 5.472 44,197,948 -0.18(-3.24%)
Mar 20, 2015 5.641 5.688 5.588 5.656 47,940,532 +0.06(+1.10%)
Mar 19, 2015 5.530 5.615 5.489 5.594 32,240,252 +0.08(+1.51%)
Mar 18, 2015 5.603 5.631 5.460 5.511 42,935,564 -0.09(-1.63%)
Mar 17, 2015 5.523 5.605 5.484 5.603 31,118,272 +0.07(+1.22%)
Mar 16, 2015 5.513 5.569 5.477 5.535 24,583,230 +0.07(+1.19%)
Mar 13, 2015 5.436 5.484 5.362 5.470 37,275,488 +0.01(+0.13%)
Mar 12, 2015 5.460 5.501 5.364 5.463 42,221,492 -0.05(-0.92%)
Mar 11, 2015 5.542 5.615 5.498 5.513 27,194,372 -0.03(-0.50%)
Mar 10, 2015 5.472 5.578 5.463 5.541 54,697,236 +0.09(+1.70%)
Mar 09, 2015 5.436 5.489 5.424 5.448 23,072,358 +0.01(+0.27%)
Mar 06, 2015 5.477 5.504 5.428 5.434 26,704,024 -0.07(-1.36%)
Mar 05, 2015 5.405 5.518 5.390 5.509 33,516,372 +0.10(+1.92%)
Mar 04, 2015 5.325 5.417 5.304 5.405 23,534,056 +0.06(+1.13%)
Mar 03, 2015 5.405 5.431 5.345 5.345 16,635,583 -0.10(-1.84%)
Mar 02, 2015 5.301 5.475 5.294 5.445 31,279,218 +0.13(+2.43%)
Feb 27, 2015 5.335 5.347 5.297 5.316 16,339,423 -0.03(-0.63%)
Feb 26, 2015 5.340 5.380 5.306 5.349 15,856,470 +0.01(+0.27%)
Feb 25, 2015 5.354 5.378 5.310 5.335 12,842,908 -0.04(-0.76%)
Feb 24, 2015 5.340 5.376 5.292 5.376 15,492,816 +0.06(+1.06%)
Feb 23, 2015 5.360 5.360 5.293 5.319 13,019,446 -0.04(-0.78%)
Feb 20, 2015 5.319 5.365 5.281 5.361 16,429,608 +0.04(+0.72%)
Feb 19, 2015 5.377 5.387 5.300 5.323 17,644,138 +0.01(+0.25%)
Feb 18, 2015 5.365 5.375 5.300 5.310 17,804,818 -0.06(-1.14%)
Feb 17, 2015 5.346 5.399 5.312 5.371 21,176,856 +0.02(+0.29%)
Feb 13, 2015 5.341 5.355 5.355 5.355 32,294,568 +0.00(+0.04%)
Feb 12, 2015 5.281 5.401 5.250 5.353 70,495,752 +0.36(+7.16%)
Feb 11, 2015 5.041 5.041 4.962 4.995 33,356,664 -0.03(-0.67%)
Feb 10, 2015 4.897 5.031 4.875 5.029 23,557,884 +0.14(+2.80%)
Feb 09, 2015 4.868 4.906 4.837 4.892 28,533,138 -0.00(-0.10%)
Feb 06, 2015 4.914 4.971 4.875 4.897 21,925,500 -0.02(-0.41%)
Feb 05, 2015 4.844 4.921 4.839 4.917 14,626,664 +0.08(+1.61%)
Feb 04, 2015 4.813 4.893 4.797 4.839 18,902,294 +0.01(+0.25%)
Feb 03, 2015 4.743 4.832 4.719 4.827 19,107,664 +0.12(+2.50%)
Feb 02, 2015 4.638 4.729 4.546 4.710 27,037,142 +0.10(+2.16%)
Jan 30, 2015 4.714 4.731 4.602 4.610 31,056,742 -0.14(-2.91%)
Jan 29, 2015 4.638 4.774 4.616 4.748 24,510,274 +0.11(+2.43%)
Jan 28, 2015 4.770 4.789 4.633 4.635 28,402,206 -0.08(-1.63%)
Jan 27, 2015 4.873 4.878 4.702 4.712 37,273,336 -0.24(-4.78%)
Jan 26, 2015 4.950 4.974 4.918 4.949 13,874,812 -0.02(-0.46%)
Jan 23, 2015 4.962 4.980 4.921 4.971 12,541,016 +0.01(+0.29%)
Jan 22, 2015 4.882 4.970 4.832 4.957 16,633,696 +0.08(+1.72%)
Jan 21, 2015 4.779 4.885 4.746 4.873 15,078,494 +0.07(+1.40%)
Jan 20, 2015 4.825 4.851 4.746 4.806 14,612,641 +0.01(+0.30%)
Jan 16, 2015 4.698 4.791 4.683 4.791 18,904,076 +0.09(+1.84%)
Jan 15, 2015 4.772 4.801 4.702 4.705 19,677,320 -0.03(-0.71%)
Jan 14, 2015 4.669 4.753 4.657 4.738 16,170,118 +0.02(+0.43%)
Jan 13, 2015 4.762 4.858 4.686 4.718 24,653,702 -0.01(-0.18%)
Jan 12, 2015 4.798 4.800 4.683 4.726 19,864,348 -0.06(-1.25%)
Jan 09, 2015 4.784 4.822 4.718 4.786 21,823,552 +0.02(+0.40%)
Jan 08, 2015 4.647 4.796 4.645 4.767 29,555,206 +0.17(+3.79%)
Jan 07, 2015 4.640 4.681 4.580 4.593 33,515,540 -0.01(-0.29%)
Jan 06, 2015 4.758 4.762 4.602 4.606 20,596,524 -0.14(-3.03%)
Jan 05, 2015 4.832 4.846 4.729 4.750 20,612,722 -0.08(-1.69%)
Jan 02, 2015 4.832 4.868 4.755 4.832 11,839,573 +0.02(+0.40%)
Dec 31, 2014 4.897 4.813 4.813 4.813 17,319,780 -0.08(-1.57%)
Dec 30, 2014 4.902 4.926 4.882 4.890 11,676,261 -0.05(-0.92%)
Dec 29, 2014 4.928 4.969 4.904 4.935 8,677,712 -0.01(-0.15%)
Dec 26, 2014 4.938 4.969 4.926 4.942 5,482,757 +0.00(+0.10%)
Dec 24, 2014 4.969 4.938 4.938 4.938 4,753,722 -0.02(-0.39%)
Dec 23, 2014 5.027 5.051 4.951 4.957 11,381,201 -0.03(-0.63%)
Dec 22, 2014 4.897 4.988 4.880 4.988 15,515,345 +0.09(+1.76%)
Dec 19, 2014 4.887 4.921 4.842 4.902 33,903,152 +0.05(+0.99%)
Dec 18, 2014 4.894 4.952 4.808 4.854 23,467,238 +0.02(+0.40%)
Dec 17, 2014 4.738 4.842 4.585 4.834 35,993,212 +0.19(+4.11%)
Dec 16, 2014 4.693 4.767 4.642 4.644 19,297,448 -0.05(-1.15%)
Dec 15, 2014 4.767 4.854 4.683 4.698 26,526,104 -0.01(-0.31%)
Dec 12, 2014 4.798 4.842 4.707 4.712 33,759,144 -0.15(-3.11%)
Dec 11, 2014 4.894 4.928 4.854 4.863 14,127,867 -0.00(-0.05%)
Dec 10, 2014 4.962 4.981 4.860 4.866 21,320,540 -0.11(-2.22%)
Dec 09, 2014 4.962 4.988 4.887 4.976 24,937,934 -0.02(-0.34%)
Dec 08, 2014 5.051 5.101 4.952 4.993 23,648,676 -0.06(-1.28%)
Dec 05, 2014 5.031 5.084 5.029 5.058 17,255,326 +0.03(+0.57%)
Dec 04, 2014 5.067 5.087 4.995 5.029 19,437,218 -0.05(-0.90%)
Dec 03, 2014 4.971 5.077 4.957 5.075 29,625,576 +0.13(+2.57%)
Dec 02, 2014 4.935 4.969 4.890 4.947 25,615,354 +0.01(+0.15%)
Dec 01, 2014 5.012 5.041 4.933 4.940 19,793,754 -0.09(-1.86%)
Nov 28, 2014 5.039 5.063 4.994 5.034 13,000,900 +0.01(+0.26%)
Nov 26, 2014 4.909 5.021 5.021 5.021 22,835,864 +0.08(+1.68%)
Nov 25, 2014 4.930 4.974 4.921 4.938 19,813,166 -0.00(-0.05%)
Nov 24, 2014 4.921 4.962 4.902 4.940 14,164,622 +0.03(+0.61%)
Nov 21, 2014 4.926 4.933 4.868 4.910 20,723,084 +0.03(+0.57%)
Nov 20, 2014 4.770 4.887 4.755 4.882 23,013,440 +0.08(+1.65%)
Nov 19, 2014 4.825 4.839 4.753 4.803 25,026,476 -0.02(-0.37%)
Nov 18, 2014 4.711 4.833 4.699 4.821 21,730,622 +0.11(+2.41%)
Nov 17, 2014 4.709 4.759 4.678 4.708 16,601,529 -0.02(-0.46%)
Nov 14, 2014 4.678 4.730 4.631 4.729 16,760,027 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.635 4.673 23,563,546 -0.02(-0.48%)
Nov 12, 2014 4.711 4.723 4.632 4.696 21,330,550 -0.03(-0.68%)
Nov 11, 2014 4.757 4.783 4.686 4.728 22,276,400 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.785 30,669,036 +0.05(+1.16%)
Nov 07, 2014 4.888 4.945 4.683 4.730 47,148,360 -0.10(-2.13%)
Nov 06, 2014 4.821 4.840 4.747 4.833 41,202,340 +0.02(+0.45%)
Nov 05, 2014 4.840 4.842 4.776 4.812 35,103,504 +0.00(+0.00%)
Nov 04, 2014 4.781 4.828 4.702 4.812 37,672,320 +0.06(+1.31%)
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.