Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NVIDIA Corp
(NQ:
NVDA
)
949.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
2.775
2.798
2.740
2.746
37,833,508
-0.02(-0.62%)
Oct 26, 2012
2.798
2.763
2.763
2.763
42,447,440
-0.03(-1.07%)
Oct 25, 2012
2.814
2.844
2.782
2.793
33,505,696
+0.00(+0.08%)
Oct 24, 2012
2.846
2.857
2.763
2.791
36,292,108
-0.04(-1.30%)
Oct 23, 2012
2.720
2.846
2.713
2.828
62,568,144
+0.05(+1.86%)
Oct 19, 2012
2.906
2.926
2.760
2.776
77,374,704
-0.17(-5.87%)
Oct 18, 2012
2.988
2.988
2.937
2.949
27,773,630
-0.05(-1.53%)
Oct 17, 2012
2.981
3.009
2.951
2.995
42,706,300
-0.02(-0.76%)
Oct 16, 2012
2.958
3.027
2.931
3.018
40,083,700
+0.08(+2.89%)
Oct 15, 2012
2.901
2.935
2.867
2.933
27,207,416
+0.04(+1.27%)
Oct 12, 2012
2.901
2.924
2.878
2.896
28,419,102
-0.03(-0.86%)
Oct 11, 2012
2.933
2.942
2.899
2.922
34,940,672
+0.02(+0.55%)
Oct 10, 2012
2.942
2.956
2.894
2.906
35,599,584
-0.05(-1.71%)
Oct 09, 2012
3.016
3.025
2.947
2.956
39,938,360
-0.06(-2.13%)
Oct 08, 2012
3.039
3.052
2.997
3.020
26,228,042
-0.03(-0.98%)
Oct 05, 2012
3.133
3.165
3.039
3.050
52,660,820
-0.07(-2.35%)
Oct 04, 2012
2.997
3.142
2.981
3.123
54,791,124
+0.13(+4.49%)
Oct 03, 2012
3.027
3.036
2.974
2.989
46,970,748
-0.03(-1.03%)
Oct 02, 2012
3.029
3.029
2.986
3.020
32,006,596
+0.01(+0.42%)
Oct 01, 2012
3.073
3.091
2.997
3.008
54,968,720
-0.05(-1.69%)
Sep 28, 2012
3.032
3.103
2.992
3.059
52,928,600
+0.01(+0.49%)
Sep 27, 2012
3.029
3.050
3.004
3.044
60,926,552
+0.02(+0.72%)
Sep 26, 2012
3.064
3.065
2.986
3.023
47,618,400
-0.05(-1.71%)
Sep 25, 2012
3.174
3.188
3.071
3.075
52,494,520
-0.06(-1.83%)
Sep 24, 2012
3.084
3.137
3.079
3.133
39,008,652
-0.00(-0.04%)
Sep 21, 2012
3.126
3.153
3.114
3.134
37,079,384
+0.01(+0.40%)
Sep 20, 2012
3.137
3.153
3.096
3.121
34,949,276
-0.02(-0.73%)
Sep 19, 2012
3.114
3.188
3.078
3.144
49,267,344
+0.04(+1.18%)
Sep 18, 2012
3.052
3.144
3.049
3.107
39,239,684
+0.02(+0.67%)
Sep 17, 2012
3.181
3.181
3.052
3.087
53,781,676
-0.09(-2.75%)
Sep 14, 2012
3.135
3.229
3.135
3.174
37,006,752
+0.04(+1.21%)
Sep 13, 2012
3.144
3.156
3.078
3.136
47,288,280
+0.02(+0.63%)
Sep 12, 2012
3.107
3.133
3.078
3.117
35,168,512
+0.03(+1.12%)
Sep 11, 2012
3.043
3.130
3.032
3.082
41,731,412
+0.04(+1.20%)
Sep 10, 2012
3.066
3.110
3.039
3.045
40,455,592
-0.03(-0.90%)
Sep 07, 2012
3.068
3.094
2.970
3.073
85,154,552
-0.08(-2.40%)
Sep 06, 2012
3.078
3.231
3.075
3.149
71,654,112
+0.09(+3.08%)
Sep 05, 2012
3.057
3.101
3.023
3.055
52,353,904
+0.01(+0.34%)
Sep 04, 2012
3.165
3.176
3.016
3.044
75,700,632
-0.17(-5.38%)
Aug 31, 2012
3.245
3.268
3.185
3.217
52,879,596
-0.00(-0.14%)
Aug 30, 2012
3.277
3.289
3.206
3.222
33,520,286
-0.06(-1.89%)
Aug 29, 2012
3.275
3.305
3.268
3.284
27,298,242
-0.01(-0.21%)
Aug 27, 2012
3.346
3.355
3.289
3.291
37,167,472
-0.06(-1.71%)
Aug 24, 2012
3.282
3.364
3.275
3.348
37,906,604
+0.07(+2.06%)
Aug 23, 2012
3.350
3.353
3.268
3.281
41,320,416
-0.08(-2.29%)
Aug 22, 2012
3.330
3.371
3.318
3.357
34,181,932
+0.01(+0.21%)
Aug 21, 2012
3.371
3.392
3.316
3.350
37,091,616
-0.01(-0.27%)
Aug 20, 2012
3.348
3.364
3.309
3.360
34,272,596
+0.00(+0.00%)
Aug 17, 2012
3.389
3.389
3.330
3.360
33,785,776
-0.03(-0.88%)
Aug 16, 2012
3.350
3.400
3.339
3.389
40,428,868
+0.07(+2.07%)
Aug 15, 2012
3.357
3.385
3.303
3.321
64,797,976
-0.03(-0.75%)
Aug 14, 2012
3.408
3.412
3.332
3.346
42,387,356
-0.05(-1.49%)
Aug 13, 2012
3.357
3.399
3.344
3.396
48,749,020
+0.04(+1.29%)
Aug 10, 2012
3.463
3.490
3.309
3.353
139,414,960
-0.02(-0.61%)
Aug 09, 2012
3.268
3.380
3.263
3.373
89,202,608
+0.11(+3.37%)
Aug 08, 2012
3.243
3.298
3.234
3.263
56,362,072
+0.02(+0.57%)
Aug 07, 2012
3.252
3.279
3.227
3.245
44,396,856
+0.03(+1.00%)
Aug 06, 2012
3.176
3.229
3.172
3.213
39,274,580
+0.07(+2.11%)
Aug 03, 2012
3.130
3.178
3.057
3.146
35,598,028
+0.06(+2.08%)
Aug 02, 2012
3.055
3.128
3.004
3.082
40,107,424
+0.01(+0.37%)
Aug 01, 2012
3.123
3.153
3.057
3.071
36,619,016
-0.03(-1.11%)
Jul 31, 2012
3.057
3.149
3.053
3.105
42,274,008
+0.05(+1.58%)
Jul 30, 2012
3.091
3.130
3.032
3.057
39,631,868
-0.03(-1.08%)
Jul 27, 2012
3.027
3.101
3.004
3.090
41,045,380
+0.07(+2.47%)
Jul 26, 2012
3.057
3.091
2.993
3.016
36,894,608
+0.01(+0.46%)
Jul 25, 2012
2.935
3.032
2.922
3.002
45,245,336
+0.06(+1.95%)
Jul 24, 2012
2.981
3.000
2.909
2.945
38,280,328
-0.03(-1.08%)
Jul 23, 2012
2.860
2.997
2.828
2.977
49,228,680
+0.04(+1.37%)
Jul 20, 2012
3.006
3.027
2.906
2.937
49,173,036
-0.09(-2.88%)
Jul 19, 2012
3.016
3.064
2.995
3.024
43,936,572
+0.03(+0.96%)
Jul 18, 2012
2.830
3.036
2.816
2.995
67,153,136
+0.16(+5.58%)
Jul 17, 2012
2.899
2.915
2.789
2.837
48,776,748
-0.05(-1.79%)
Jul 16, 2012
2.862
2.912
2.834
2.888
36,454,144
+0.01(+0.32%)
Jul 13, 2012
2.846
2.893
2.828
2.879
35,348,792
+0.04(+1.25%)
Jul 12, 2012
2.860
2.864
2.817
2.844
51,471,992
-0.05(-1.67%)
Jul 11, 2012
2.949
2.986
2.878
2.892
52,895,128
-0.05(-1.64%)
Jul 10, 2012
3.000
3.089
2.917
2.940
55,818,172
-0.09(-3.03%)
Jul 09, 2012
3.055
3.068
3.006
3.032
33,394,680
-0.04(-1.34%)
Jul 06, 2012
3.110
3.119
3.039
3.073
41,726,148
-0.06(-1.90%)
Jul 05, 2012
3.144
3.158
3.084
3.133
30,531,890
-0.03(-1.01%)
Jul 03, 2012
3.084
3.172
3.082
3.165
23,912,324
+0.08(+2.64%)
Jul 02, 2012
3.185
3.188
3.059
3.083
63,404,816
-0.09(-2.71%)
Jun 29, 2012
3.107
3.176
3.105
3.169
67,207,712
+0.13(+4.38%)
Jun 28, 2012
2.986
3.055
2.961
3.036
59,510,304
+0.02(+0.76%)
Jun 27, 2012
2.922
3.034
2.922
3.013
55,168,020
+0.09(+3.22%)
Jun 26, 2012
2.903
2.940
2.862
2.919
47,653,256
+0.03(+1.11%)
Jun 25, 2012
2.984
2.993
2.876
2.887
53,870,436
-0.09(-3.12%)
Jun 22, 2012
2.981
3.016
2.940
2.980
94,336,104
+0.04(+1.25%)
Jun 21, 2012
3.082
3.082
2.938
2.943
56,290,888
-0.14(-4.57%)
Jun 20, 2012
3.066
3.142
3.048
3.084
106,040,112
+0.05(+1.62%)
Jun 19, 2012
2.961
3.080
2.947
3.035
104,704,992
+0.19(+6.73%)
Jun 18, 2012
2.798
2.867
2.775
2.844
33,138,362
+0.03(+0.90%)
Jun 15, 2012
2.779
2.821
2.754
2.818
42,023,064
+0.06(+2.16%)
Jun 14, 2012
2.789
2.812
2.731
2.759
64,292,468
-0.03(-1.23%)
Jun 13, 2012
2.867
2.873
2.779
2.793
53,928,108
-0.08(-2.64%)
Jun 12, 2012
2.844
2.896
2.839
2.869
54,084,652
+0.06(+2.04%)
Jun 11, 2012
2.869
2.919
2.805
2.812
91,466,816
+0.03(+1.16%)
Jun 08, 2012
2.736
2.789
2.731
2.779
40,401,164
+0.05(+1.93%)
Jun 07, 2012
2.883
2.899
2.724
2.727
57,424,072
-0.11(-4.04%)
Jun 06, 2012
2.789
2.848
2.768
2.841
40,222,412
+0.07(+2.69%)
Jun 05, 2012
2.676
2.775
2.676
2.767
39,814,280
+0.08(+2.86%)
Jun 04, 2012
2.761
2.777
2.667
2.690
47,187,216
-0.06(-2.09%)
Jun 01, 2012
2.791
2.818
2.743
2.747
48,073,304
-0.10(-3.62%)
May 31, 2012
2.883
2.894
2.814
2.851
39,047,608
-0.03(-1.11%)
May 30, 2012
2.885
2.906
2.832
2.883
41,402,620
-0.03(-1.18%)
May 29, 2012
2.890
2.935
2.878
2.917
33,789,272
+0.07(+2.58%)
May 25, 2012
2.775
2.867
2.775
2.844
42,706,764
+0.07(+2.39%)
May 24, 2012
2.869
2.873
2.757
2.777
56,732,764
-0.08(-2.65%)
May 23, 2012
2.754
2.857
2.712
2.853
54,042,784
+0.07(+2.47%)
May 22, 2012
2.816
2.821
2.743
2.784
44,710,836
-0.03(-1.22%)
May 21, 2012
2.775
2.832
2.755
2.818
45,378,076
+0.05(+1.74%)
May 18, 2012
2.908
2.922
2.757
2.770
61,847,568
-0.13(-4.51%)
May 17, 2012
2.933
2.961
2.901
2.901
36,559,148
-0.02(-0.67%)
May 16, 2012
2.986
3.020
2.912
2.921
51,289,012
-0.06(-2.04%)
May 15, 2012
3.011
3.078
2.968
2.981
65,401,544
-0.03(-0.99%)
May 14, 2012
3.004
3.057
2.942
3.011
47,690,208
-0.02(-0.61%)
May 11, 2012
3.084
3.137
3.018
3.029
156,477,600
+0.18(+6.36%)
May 10, 2012
2.896
2.901
2.802
2.848
65,063,828
-0.02(-0.72%)
May 09, 2012
2.807
2.892
2.779
2.869
56,751,228
+0.01(+0.40%)
May 08, 2012
2.834
2.876
2.784
2.857
50,398,172
-0.00(-0.08%)
May 07, 2012
2.862
2.910
2.837
2.860
65,886,236
+0.05(+1.71%)
May 04, 2012
2.878
2.894
2.812
2.812
59,438,984
-0.08(-2.93%)
May 03, 2012
2.954
2.971
2.878
2.896
45,734,936
-0.05(-1.71%)
May 02, 2012
3.023
3.034
2.931
2.947
74,566,264
-0.09(-2.87%)
May 01, 2012
2.965
3.066
2.965
3.034
44,551,792
+0.05(+1.77%)
Apr 30, 2012
2.961
2.997
2.940
2.981
28,590,556
+0.00(+0.15%)
Apr 27, 2012
2.997
3.015
2.945
2.977
51,820,176
-0.03(-0.84%)
Apr 26, 2012
2.997
3.027
2.977
3.002
58,780,664
+0.00(+0.08%)
Apr 25, 2012
2.984
3.023
2.929
3.000
79,265,024
+0.06(+2.03%)
Apr 24, 2012
3.043
3.068
2.924
2.940
79,582,232
-0.09(-3.10%)
Apr 23, 2012
3.018
3.047
2.961
3.034
76,990,184
-0.04(-1.20%)
Apr 20, 2012
3.151
3.160
3.064
3.071
55,557,568
-0.06(-1.94%)
Apr 19, 2012
3.139
3.259
3.117
3.131
72,723,960
-0.05(-1.55%)
Apr 18, 2012
3.195
3.211
3.142
3.181
43,688,788
-0.03(-1.07%)
Apr 17, 2012
3.217
3.256
3.204
3.215
50,221,956
+0.01(+0.21%)
Apr 16, 2012
3.270
3.279
3.156
3.208
50,508,832
-0.04(-1.20%)
Apr 13, 2012
3.337
3.354
3.245
3.247
33,938,368
-0.12(-3.54%)
Apr 12, 2012
3.293
3.385
3.279
3.367
41,955,696
+0.08(+2.37%)
Apr 11, 2012
3.291
3.360
3.279
3.289
40,657,752
+0.04(+1.27%)
Apr 10, 2012
3.298
3.344
3.231
3.247
51,275,528
-0.06(-1.94%)
Apr 09, 2012
3.302
3.323
3.247
3.312
39,844,860
-0.04(-1.30%)
Apr 05, 2012
3.364
3.406
3.344
3.355
40,996,192
-0.00(-0.14%)
Apr 04, 2012
3.406
3.449
3.339
3.360
54,059,552
-0.10(-2.85%)
Apr 03, 2012
3.541
3.545
3.440
3.458
46,927,568
-0.06(-1.63%)
Apr 02, 2012
3.522
3.552
3.465
3.516
44,403,664
-0.01(-0.42%)
Mar 30, 2012
3.522
3.552
3.472
3.531
57,480,484
+0.04(+1.08%)
Mar 29, 2012
3.472
3.520
3.428
3.493
40,629,528
+0.02(+0.46%)
Mar 28, 2012
3.442
3.522
3.417
3.477
97,288,936
+0.08(+2.29%)
Mar 27, 2012
3.389
3.440
3.383
3.399
45,781,988
+0.02(+0.68%)
Mar 26, 2012
3.369
3.392
3.337
3.376
31,421,108
+0.04(+1.20%)
Mar 23, 2012
3.302
3.346
3.279
3.336
34,389,948
+0.02(+0.73%)
Mar 22, 2012
3.291
3.339
3.282
3.312
46,349,024
-0.00(-0.14%)
Mar 21, 2012
3.302
3.346
3.266
3.316
51,000,952
+0.01(+0.42%)
Mar 20, 2012
3.339
3.339
3.273
3.302
49,014,124
-0.06(-1.64%)
Mar 19, 2012
3.367
3.383
3.341
3.357
44,193,852
+0.01(+0.27%)
Mar 16, 2012
3.346
3.362
3.328
3.348
46,696,556
+0.00(+0.14%)
Mar 15, 2012
3.305
3.362
3.293
3.344
41,684,748
+0.05(+1.50%)
Mar 14, 2012
3.392
3.397
3.284
3.294
80,200,264
-0.10(-2.87%)
Mar 13, 2012
3.360
3.410
3.344
3.392
60,329,156
+0.05(+1.41%)
Mar 12, 2012
3.412
3.435
3.337
3.345
32,698,230
-0.05(-1.59%)
Mar 09, 2012
3.417
3.442
3.380
3.399
40,098,944
-0.01(-0.24%)
Mar 08, 2012
3.406
3.442
3.388
3.407
46,968,844
+0.01(+0.30%)
Mar 07, 2012
3.394
3.410
3.348
3.396
48,182,388
+0.02(+0.61%)
Mar 06, 2012
3.369
3.396
3.316
3.376
51,385,020
-0.03(-0.94%)
Mar 05, 2012
3.502
3.509
3.383
3.408
56,125,416
-0.12(-3.38%)
Mar 02, 2012
3.486
3.578
3.486
3.527
74,573,696
+0.03(+0.85%)
Mar 01, 2012
3.488
3.539
3.474
3.497
49,049,880
+0.02(+0.66%)
Feb 29, 2012
3.527
3.587
3.472
3.474
75,137,288
-0.04(-1.17%)
Feb 28, 2012
3.548
3.589
3.479
3.516
76,297,040
-0.03(-0.91%)
Feb 27, 2012
3.575
3.591
3.496
3.548
81,244,448
-0.07(-2.03%)
Feb 24, 2012
3.660
3.665
3.605
3.621
39,976,428
-0.03(-0.75%)
Feb 23, 2012
3.635
3.669
3.578
3.649
35,316,624
+0.02(+0.57%)
Feb 22, 2012
3.635
3.724
3.623
3.628
53,681,152
-0.02(-0.66%)
Feb 21, 2012
3.633
3.743
3.626
3.652
56,488,256
+0.02(+0.47%)
Feb 17, 2012
3.774
3.800
3.600
3.635
111,248,496
-0.14(-3.65%)
Feb 16, 2012
3.454
3.802
3.440
3.772
205,869,888
+0.06(+1.73%)
Feb 15, 2012
3.759
3.876
3.699
3.708
120,857,960
-0.02(-0.43%)
Feb 14, 2012
3.704
3.756
3.672
3.724
49,462,604
+0.02(+0.56%)
Feb 13, 2012
3.738
3.752
3.628
3.704
66,571,216
+0.06(+1.60%)
Feb 10, 2012
3.701
3.715
3.626
3.645
47,997,636
-0.09(-2.48%)
Feb 09, 2012
3.786
3.807
3.731
3.738
61,259,528
-0.00(-0.06%)
Feb 08, 2012
3.610
3.811
3.591
3.740
92,401,272
+0.13(+3.62%)
Feb 07, 2012
3.605
3.630
3.545
3.610
44,727,712
+0.01(+0.29%)
Feb 06, 2012
3.610
3.614
3.568
3.599
30,397,324
-0.03(-0.79%)
Feb 03, 2012
3.605
3.658
3.598
3.628
54,022,016
+0.08(+2.16%)
Feb 02, 2012
3.442
3.566
3.408
3.551
75,899,656
+0.13(+3.72%)
Feb 01, 2012
3.426
3.463
3.378
3.424
46,660,088
+0.04(+1.08%)
Jan 31, 2012
3.403
3.406
3.328
3.387
39,080,212
-0.01(-0.20%)
Jan 30, 2012
3.360
3.410
3.309
3.394
43,453,412
-0.03(-0.74%)
Jan 27, 2012
3.353
3.438
3.325
3.419
49,072,460
+0.05(+1.36%)
Jan 26, 2012
3.456
3.495
3.355
3.373
87,175,000
-0.03(-0.94%)
Jan 25, 2012
3.334
3.415
3.238
3.406
138,900,160
-0.02(-0.60%)
Jan 24, 2012
3.328
3.440
3.325
3.426
79,260,648
+0.08(+2.26%)
Jan 23, 2012
3.263
3.353
3.222
3.350
61,343,892
+0.09(+2.74%)
Jan 20, 2012
3.286
3.325
3.250
3.261
59,550,908
-0.03(-0.91%)
Jan 19, 2012
3.234
3.295
3.199
3.291
66,301,124
+0.08(+2.65%)
Jan 18, 2012
3.160
3.231
3.143
3.206
68,968,096
+0.11(+3.40%)
Jan 17, 2012
3.197
3.197
3.096
3.101
68,368,680
-0.05(-1.53%)
Jan 13, 2012
3.211
3.217
3.133
3.149
54,985,364
-0.08(-2.62%)
Jan 12, 2012
3.261
3.263
3.162
3.234
71,116,688
-0.02(-0.63%)
Jan 11, 2012
3.291
3.321
3.240
3.254
52,792,088
-0.07(-2.00%)
Jan 10, 2012
3.385
3.387
3.298
3.321
59,556,900
-0.01(-0.41%)
Jan 09, 2012
3.337
3.399
3.312
3.334
55,405,556
+0.00(+0.00%)
Jan 06, 2012
3.371
3.373
3.295
3.334
58,174,896
-0.04(-1.16%)
Jan 05, 2012
3.240
3.389
3.227
3.373
61,434,560
+0.12(+3.59%)
Jan 04, 2012
3.222
3.270
3.192
3.256
37,868,048
+0.08(+2.45%)
Dec 30, 2011
3.204
3.227
3.174
3.178
20,381,618
-0.03(-0.79%)
Dec 29, 2011
3.176
3.211
3.130
3.204
22,985,422
+0.06(+1.90%)
Dec 28, 2011
3.224
3.231
3.142
3.144
25,504,522
-0.08(-2.49%)
Dec 27, 2011
3.236
3.275
3.215
3.224
21,334,984
-0.03(-0.78%)
Dec 23, 2011
3.298
3.302
3.222
3.250
27,138,768
+0.10(+3.28%)
Dec 21, 2011
3.169
3.204
3.084
3.146
59,778,660
-0.04(-1.29%)
Dec 20, 2011
3.087
3.199
3.087
3.188
44,421,284
+0.17(+5.66%)
Dec 19, 2011
3.112
3.149
3.006
3.017
50,501,696
-0.08(-2.63%)
Dec 16, 2011
3.112
3.172
3.084
3.098
67,500,032
+0.01(+0.37%)
Dec 15, 2011
3.167
3.188
3.080
3.087
47,414,780
-0.03(-0.88%)
Dec 14, 2011
3.213
3.231
3.080
3.114
69,334,864
-0.13(-3.89%)
Dec 13, 2011
3.376
3.417
3.220
3.240
56,266,264
-0.09(-2.75%)
Dec 12, 2011
3.344
3.357
3.270
3.332
62,487,416
-0.08(-2.48%)
Dec 09, 2011
3.344
3.445
3.297
3.417
60,596,464
+0.05(+1.43%)
Dec 08, 2011
3.444
3.502
3.357
3.369
53,578,884
-0.11(-3.16%)
Dec 07, 2011
3.477
3.504
3.406
3.479
55,598,848
-0.02(-0.59%)
Dec 06, 2011
3.571
3.577
3.463
3.500
62,308,356
-0.05(-1.42%)
Dec 05, 2011
3.665
3.669
3.520
3.550
70,280,728
-0.06(-1.53%)
Dec 02, 2011
3.667
3.681
3.571
3.605
59,578,268
-0.02(-0.63%)
Dec 01, 2011
3.555
3.637
3.539
3.628
57,751,148
+0.04(+1.22%)
Nov 30, 2011
3.522
3.594
3.493
3.584
79,595,488
+0.17(+4.83%)
Nov 29, 2011
3.396
3.463
3.364
3.419
67,963,424
+0.02(+0.54%)
Nov 28, 2011
3.325
3.451
3.325
3.401
75,286,448
+0.18(+5.63%)
Nov 25, 2011
3.268
3.344
3.211
3.220
44,326,868
-0.09(-2.77%)
Nov 23, 2011
3.422
3.447
3.309
3.312
89,975,424
-0.15(-4.24%)
Nov 22, 2011
3.392
3.477
3.372
3.458
140,353,152
+0.10(+3.08%)
Nov 21, 2011
3.144
3.387
3.096
3.355
144,987,008
+0.16(+5.03%)
Nov 18, 2011
3.243
3.243
3.159
3.195
54,669,620
-0.03(-0.92%)
Nov 17, 2011
3.337
3.346
3.165
3.224
71,676,864
-0.12(-3.57%)
Nov 16, 2011
3.348
3.438
3.332
3.344
55,856,460
-0.07(-2.02%)
Nov 15, 2011
3.337
3.436
3.328
3.412
55,117,868
+0.04(+1.29%)
Nov 14, 2011
3.435
3.470
3.360
3.369
54,534,356
-0.07(-1.94%)
Nov 11, 2011
3.412
3.463
3.227
3.435
190,984,512
+0.12(+3.52%)
Nov 10, 2011
3.364
3.399
3.236
3.318
107,537,400
+0.03(+1.05%)
Nov 09, 2011
3.378
3.422
3.270
3.284
58,007,844
-0.17(-5.04%)
Nov 08, 2011
3.424
3.479
3.369
3.458
59,927,768
+0.08(+2.31%)
Nov 07, 2011
3.373
3.431
3.302
3.380
66,878,540
-0.02(-0.54%)
Nov 04, 2011
3.330
3.410
3.277
3.399
71,427,344
+0.04(+1.16%)
Nov 03, 2011
3.204
3.367
3.119
3.360
81,625,056
+0.19(+6.04%)
Nov 02, 2011
3.256
3.273
3.103
3.168
104,763,696
-0.06(-1.74%)
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
.