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
)
887.89
+29.72 (+3.46%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 30, 2006
3.720
3.801
3.675
3.770
63,622,568
+0.05(+1.34%)
Nov 29, 2006
3.700
3.765
3.686
3.720
63,203,432
+0.05(+1.47%)
Nov 28, 2006
3.587
3.699
3.531
3.666
52,430,760
+0.07(+1.87%)
Nov 27, 2006
3.747
3.797
3.574
3.599
63,803,348
-0.17(-4.52%)
Nov 24, 2006
3.723
3.777
3.690
3.769
15,739,040
+0.03(+0.74%)
Nov 22, 2006
3.692
3.746
3.672
3.742
26,190,368
+0.06(+1.72%)
Nov 21, 2006
3.748
3.754
3.653
3.679
42,245,772
-0.06(-1.55%)
Nov 20, 2006
3.656
3.757
3.629
3.737
66,347,476
+0.03(+0.94%)
Nov 17, 2006
3.666
3.712
3.644
3.702
39,419,196
+0.01(+0.28%)
Nov 16, 2006
3.660
3.705
3.629
3.692
49,838,372
+0.05(+1.29%)
Nov 15, 2006
3.695
3.746
3.625
3.645
53,621,356
-0.06(-1.65%)
Nov 14, 2006
3.656
3.713
3.578
3.706
68,516,800
+0.04(+1.00%)
Nov 13, 2006
3.517
3.680
3.516
3.669
92,907,824
+0.16(+4.53%)
Nov 10, 2006
3.566
3.584
3.422
3.510
143,600,272
-0.09(-2.41%)
Nov 09, 2006
3.599
3.690
3.566
3.597
132,018,064
+0.07(+1.99%)
Nov 08, 2006
3.451
3.569
3.443
3.527
70,703,696
+0.05(+1.47%)
Nov 07, 2006
3.449
3.512
3.430
3.476
60,310,840
+0.05(+1.52%)
Nov 06, 2006
3.332
3.470
3.290
3.424
80,624,416
+0.10(+3.04%)
Nov 03, 2006
3.294
3.327
3.241
3.323
59,745,324
+0.07(+2.00%)
Nov 02, 2006
3.295
3.367
3.213
3.258
94,070,184
-0.02(-0.68%)
Nov 01, 2006
3.507
3.540
3.231
3.280
128,256,280
-0.27(-7.71%)
Oct 31, 2006
3.414
3.554
3.396
3.554
108,599,976
+0.21(+6.41%)
Oct 30, 2006
3.323
3.399
3.287
3.340
52,280,684
+0.04(+1.20%)
Oct 27, 2006
3.449
3.526
3.262
3.300
61,795,240
-0.15(-4.31%)
Oct 26, 2006
3.351
3.460
3.351
3.449
39,984,516
+0.11(+3.17%)
Oct 25, 2006
3.344
3.394
3.288
3.343
42,452,904
+0.03(+0.92%)
Oct 24, 2006
3.225
3.349
3.216
3.313
56,607,688
+0.09(+2.91%)
Oct 23, 2006
3.233
3.312
3.211
3.219
30,824,972
-0.02(-0.66%)
Oct 20, 2006
3.303
3.305
3.193
3.240
39,187,972
-0.04(-1.15%)
Oct 19, 2006
3.205
3.302
3.179
3.278
51,641,692
+0.06(+1.90%)
Oct 18, 2006
3.354
3.389
3.193
3.217
89,688,624
-0.09(-2.65%)
Oct 17, 2006
3.380
3.403
3.272
3.304
57,414,300
-0.13(-3.83%)
Oct 16, 2006
3.453
3.509
3.375
3.436
52,213,252
-0.01(-0.18%)
Oct 13, 2006
3.299
3.461
3.245
3.442
63,683,076
+0.13(+3.97%)
Oct 12, 2006
3.316
3.379
3.263
3.311
45,209,268
+0.01(+0.40%)
Oct 11, 2006
3.262
3.355
3.212
3.297
52,537,208
+0.02(+0.56%)
Oct 10, 2006
3.338
3.351
3.241
3.279
68,093,224
-0.08(-2.28%)
Oct 09, 2006
3.145
3.397
3.136
3.355
101,631,256
+0.20(+6.43%)
Oct 06, 2006
3.083
3.185
3.074
3.153
64,709,308
+0.07(+2.42%)
Oct 05, 2006
3.156
3.187
3.070
3.078
72,265,648
-0.09(-2.83%)
Oct 04, 2006
2.889
3.169
2.880
3.168
159,205,792
+0.28(+9.82%)
Oct 03, 2006
2.885
2.907
2.820
2.885
98,948,064
-0.06(-1.87%)
Oct 02, 2006
3.002
3.021
2.915
2.940
70,577,984
-0.08(-2.53%)
Sep 29, 2006
3.034
3.058
3.000
3.016
40,761,468
+0.00(+0.07%)
Sep 28, 2006
2.952
3.026
2.939
3.014
70,576,848
-0.06(-1.89%)
Sep 27, 2006
3.072
3.170
3.043
3.072
63,104,540
-0.01(-0.30%)
Sep 26, 2006
3.144
3.153
3.042
3.081
56,263,536
-0.07(-2.11%)
Sep 25, 2006
3.084
3.161
3.001
3.148
74,616,592
+0.11(+3.59%)
Sep 22, 2006
3.122
3.141
3.004
3.038
71,220,736
-0.09(-2.96%)
Sep 21, 2006
3.154
3.185
3.102
3.131
58,768,376
-0.03(-0.81%)
Sep 20, 2006
3.085
3.161
3.079
3.157
55,809,792
+0.11(+3.65%)
Sep 19, 2006
3.107
3.129
3.020
3.046
77,185,264
-0.08(-2.61%)
Sep 18, 2006
3.021
3.132
3.012
3.127
86,543,168
+0.11(+3.79%)
Sep 15, 2006
2.991
3.027
2.951
3.013
70,875,064
+0.06(+1.97%)
Sep 14, 2006
2.952
3.007
2.916
2.955
46,752,108
-0.01(-0.38%)
Sep 13, 2006
2.950
3.005
2.941
2.966
51,920,876
+0.02(+0.80%)
Sep 12, 2006
2.854
2.961
2.847
2.943
54,342,688
+0.08(+2.63%)
Sep 11, 2006
2.760
2.900
2.729
2.867
65,215,392
+0.04(+1.55%)
Sep 08, 2006
2.859
2.871
2.761
2.823
48,833,600
+0.01(+0.33%)
Sep 07, 2006
2.714
2.876
2.685
2.814
80,976,800
+0.06(+1.99%)
Sep 06, 2006
2.854
2.858
2.752
2.759
53,804,976
-0.15(-5.02%)
Sep 05, 2006
2.852
2.916
2.810
2.905
59,910,704
+0.06(+2.19%)
Sep 01, 2006
2.923
2.947
2.832
2.843
66,035,660
-0.12(-4.19%)
Aug 31, 2006
2.971
2.984
2.903
2.967
55,802,364
-0.01(-0.38%)
Aug 30, 2006
2.933
3.009
2.927
2.978
74,297,864
+0.06(+2.06%)
Aug 29, 2006
2.818
2.931
2.798
2.918
79,367,240
+0.13(+4.53%)
Aug 28, 2006
2.744
2.871
2.739
2.792
83,351,392
+0.09(+3.44%)
Aug 25, 2006
2.687
2.747
2.660
2.699
25,978,432
-0.01(-0.30%)
Aug 24, 2006
2.687
2.721
2.644
2.707
28,430,112
+0.03(+1.03%)
Aug 23, 2006
2.702
2.730
2.621
2.680
52,915,092
-0.00(-0.08%)
Aug 22, 2006
2.678
2.756
2.676
2.682
51,663,204
-0.00(-0.15%)
Aug 21, 2006
2.747
2.752
2.680
2.686
54,529,448
-0.10(-3.69%)
Aug 18, 2006
2.747
2.803
2.651
2.789
72,322,568
+0.04(+1.63%)
Aug 17, 2006
2.753
2.825
2.716
2.744
88,757,360
-0.04(-1.57%)
Aug 16, 2006
2.615
2.799
2.548
2.788
110,412,800
+0.19(+7.17%)
Aug 15, 2006
2.434
2.614
2.411
2.601
98,322,968
+0.23(+9.62%)
Aug 14, 2006
2.414
2.439
2.360
2.373
88,231,184
-0.01(-0.51%)
Aug 11, 2006
2.283
2.447
2.275
2.385
174,773,696
-0.08(-3.15%)
Aug 10, 2006
2.452
2.477
2.411
2.463
114,487,440
-0.02(-0.70%)
Aug 09, 2006
2.530
2.599
2.462
2.480
63,719,124
-0.00(-0.04%)
Aug 08, 2006
2.436
2.533
2.430
2.481
67,598,080
+0.06(+2.66%)
Aug 07, 2006
2.402
2.447
2.370
2.417
47,486,128
-0.03(-1.17%)
Aug 04, 2006
2.544
2.548
2.382
2.445
89,195,816
-0.03(-1.36%)
Aug 03, 2006
2.323
2.542
2.291
2.479
96,800,112
+0.15(+6.29%)
Aug 02, 2006
2.214
2.343
2.209
2.332
82,496,368
+0.17(+7.67%)
Aug 01, 2006
2.229
2.233
2.125
2.166
65,268,904
-0.09(-4.02%)
Jul 31, 2006
2.286
2.310
2.251
2.257
64,835,392
-0.05(-2.34%)
Jul 28, 2006
2.148
2.315
2.135
2.311
88,879,824
+0.22(+10.37%)
Jul 27, 2006
2.091
2.176
2.056
2.094
75,690,488
+0.03(+1.43%)
Jul 26, 2006
2.064
2.088
2.003
2.064
53,998,488
+0.00(+0.00%)
Jul 25, 2006
2.018
2.085
1.989
2.064
62,576,900
+0.07(+3.53%)
Jul 24, 2006
1.878
2.040
1.868
1.994
107,189,040
+0.18(+10.07%)
Jul 21, 2006
1.892
1.900
1.797
1.811
69,129,400
-0.15(-7.50%)
Jul 20, 2006
2.033
2.069
1.955
1.958
55,131,212
-0.04(-1.99%)
Jul 19, 2006
1.906
2.022
1.892
1.998
115,065,816
+0.08(+4.37%)
Jul 18, 2006
1.877
1.934
1.810
1.914
106,771,888
+0.10(+5.45%)
Jul 17, 2006
1.793
1.836
1.784
1.815
54,813,944
+0.01(+0.79%)
Jul 14, 2006
1.844
1.854
1.750
1.801
62,369,504
-0.01(-0.51%)
Jul 13, 2006
1.830
1.875
1.801
1.810
58,919,212
-0.05(-2.58%)
Jul 12, 2006
1.945
1.967
1.856
1.858
50,256,976
-0.09(-4.80%)
Jul 11, 2006
1.883
1.959
1.855
1.952
65,478,008
+0.06(+3.35%)
Jul 10, 2006
1.979
1.994
1.871
1.889
49,049,240
-0.09(-4.34%)
Jul 07, 2006
2.052
2.056
1.952
1.974
59,007,304
-0.06(-3.10%)
Jul 06, 2006
2.103
2.123
2.016
2.038
51,304,196
-0.07(-3.10%)
Jul 05, 2006
2.167
2.186
2.103
2.103
50,113,376
-0.10(-4.49%)
Jul 03, 2006
2.220
2.222
2.186
2.202
19,044,178
+0.03(+1.46%)
Jun 30, 2006
2.212
2.246
2.154
2.170
51,046,952
-0.02(-0.93%)
Jun 29, 2006
2.039
2.190
2.031
2.190
74,990,168
+0.09(+4.52%)
Jun 28, 2006
2.001
2.128
1.949
2.096
90,858,864
+0.11(+5.54%)
Jun 27, 2006
2.063
2.065
1.958
1.986
65,933,220
-0.07(-3.18%)
Jun 26, 2006
2.067
2.090
2.041
2.051
30,711,480
-0.02(-0.94%)
Jun 23, 2006
2.065
2.113
2.046
2.070
36,540,200
+0.00(+0.05%)
Jun 22, 2006
2.155
2.161
2.055
2.069
61,439,684
-0.06(-2.92%)
Jun 21, 2006
2.099
2.165
2.099
2.131
48,094,784
+0.02(+1.11%)
Jun 20, 2006
2.082
2.156
2.074
2.108
58,410,540
-0.03(-1.57%)
Jun 19, 2006
2.232
2.243
2.136
2.141
42,301,784
-0.07(-3.00%)
Jun 16, 2006
2.251
2.257
2.186
2.208
54,892,060
-0.06(-2.56%)
Jun 15, 2006
2.160
2.273
2.143
2.266
91,278,720
+0.18(+8.76%)
Jun 14, 2006
2.037
2.090
2.015
2.083
52,379,240
+0.06(+2.92%)
Jun 13, 2006
2.055
2.097
2.005
2.024
58,059,856
-0.03(-1.54%)
Jun 12, 2006
2.138
2.167
2.044
2.056
50,497,516
-0.12(-5.53%)
Jun 09, 2006
2.212
2.250
2.158
2.176
47,291,844
-0.01(-0.33%)
Jun 08, 2006
2.199
2.227
2.096
2.183
79,640,160
-0.04(-1.83%)
Jun 07, 2006
2.289
2.293
2.207
2.224
61,632,712
-0.04(-1.80%)
Jun 06, 2006
2.357
2.359
2.202
2.265
89,839,880
-0.06(-2.67%)
Jun 05, 2006
2.416
2.461
2.320
2.327
63,351,468
-0.10(-4.20%)
Jun 02, 2006
2.469
2.517
2.404
2.429
73,441,528
-0.04(-1.45%)
Jun 01, 2006
2.369
2.465
2.332
2.465
58,562,288
+0.12(+5.22%)
May 31, 2006
2.373
2.395
2.328
2.342
65,234,164
+0.00(+0.04%)
May 30, 2006
2.447
2.448
2.340
2.341
48,918,340
-0.10(-4.17%)
May 26, 2006
2.447
2.464
2.418
2.443
32,119,146
+0.01(+0.21%)
May 25, 2006
2.497
2.534
2.425
2.438
46,183,676
-0.01(-0.54%)
May 24, 2006
2.420
2.524
2.386
2.451
63,187,136
+0.03(+1.31%)
May 23, 2006
2.497
2.555
2.410
2.420
58,036,856
-0.03(-1.08%)
May 22, 2006
2.467
2.472
2.379
2.446
80,113,304
-0.03(-1.36%)
May 19, 2006
2.451
2.538
2.427
2.480
101,686,152
+0.05(+2.10%)
May 18, 2006
2.564
2.589
2.426
2.429
74,860,288
-0.12(-4.53%)
May 17, 2006
2.642
2.657
2.497
2.544
91,697,120
-0.11(-4.04%)
May 16, 2006
2.738
2.739
2.634
2.651
54,241,112
-0.07(-2.62%)
May 15, 2006
2.678
2.746
2.655
2.722
60,338,492
+0.04(+1.44%)
May 12, 2006
2.832
2.847
2.624
2.684
170,951,152
-0.22(-7.52%)
May 11, 2006
3.039
3.068
2.878
2.902
131,418,040
-0.11(-3.56%)
May 10, 2006
3.040
3.076
2.978
3.009
82,421,400
-0.07(-2.22%)
May 09, 2006
3.170
3.186
3.073
3.077
61,232,616
-0.10(-3.05%)
May 08, 2006
3.180
3.249
3.144
3.174
54,921,884
-0.01(-0.45%)
May 05, 2006
3.162
3.200
3.118
3.188
37,053,924
+0.04(+1.36%)
May 04, 2006
3.104
3.180
3.087
3.145
55,718,544
-0.02(-0.65%)
May 03, 2006
3.110
3.201
3.107
3.166
41,225,060
+0.02(+0.65%)
May 02, 2006
3.173
3.211
3.091
3.145
58,839,080
-0.00(-0.13%)
May 01, 2006
2.999
3.208
2.999
3.150
98,387,888
+0.17(+5.75%)
Apr 28, 2006
2.975
3.016
2.950
2.978
31,039,164
+0.01(+0.17%)
Apr 27, 2006
2.915
3.001
2.852
2.973
50,470,788
+0.05(+1.60%)
Apr 26, 2006
2.958
3.003
2.895
2.926
36,030,632
-0.02(-0.62%)
Apr 25, 2006
2.915
2.954
2.864
2.945
78,357,792
-0.00(-0.14%)
Apr 24, 2006
2.879
2.977
2.828
2.949
73,785,176
+0.09(+3.06%)
Apr 21, 2006
2.977
2.990
2.826
2.861
83,939,904
-0.11(-3.61%)
Apr 20, 2006
2.946
3.021
2.897
2.968
64,471,732
-0.00(-0.14%)
Apr 19, 2006
2.936
3.005
2.895
2.972
56,410,348
+0.02(+0.62%)
Apr 18, 2006
3.025
2.972
2.873
2.954
127,050,464
-0.07(-2.36%)
Apr 17, 2006
3.012
3.101
3.001
3.025
48,386,812
+0.01(+0.27%)
Apr 13, 2006
3.037
3.072
3.005
3.017
80,488,648
-0.09(-2.79%)
Apr 12, 2006
2.983
3.120
2.986
3.104
65,398,180
+0.12(+4.03%)
Apr 11, 2006
3.068
3.068
2.965
2.983
76,534,048
-0.07(-2.43%)
Apr 10, 2006
3.105
3.123
3.034
3.058
70,409,040
-0.05(-1.74%)
Apr 07, 2006
3.107
3.134
3.051
3.112
74,421,568
-1.57(-33.51%)
Apr 06, 2006
4.659
4.715
4.594
4.680
258,129,488
+0.01(+0.20%)
Apr 05, 2006
4.625
4.694
4.526
4.671
363,977,632
+0.04(+0.81%)
Apr 04, 2006
4.432
4.640
4.428
4.633
392,637,312
+0.21(+4.68%)
Apr 03, 2006
4.400
4.487
4.345
4.426
316,865,568
+0.05(+1.12%)
Mar 31, 2006
4.390
4.451
4.351
4.377
273,254,016
-0.02(-0.37%)
Mar 30, 2006
4.368
4.417
4.289
4.393
347,734,656
+0.03(+0.68%)
Mar 29, 2006
4.159
4.371
4.124
4.364
322,810,976
+0.22(+5.37%)
Mar 28, 2006
4.060
4.195
4.052
4.141
260,056,352
+0.06(+1.54%)
Mar 27, 2006
3.974
4.081
3.961
4.078
213,042,368
+0.11(+2.69%)
Mar 24, 2006
3.851
3.978
3.845
3.971
224,976,384
+0.13(+3.38%)
Mar 23, 2006
3.784
3.857
3.741
3.841
216,491,888
+0.07(+1.86%)
Mar 22, 2006
3.784
3.802
3.686
3.771
378,890,240
-0.11(-2.87%)
Mar 21, 2006
3.883
3.952
3.781
3.883
404,037,632
+0.18(+4.94%)
Mar 20, 2006
3.761
3.762
3.696
3.700
96,072,544
-0.03(-0.76%)
Mar 17, 2006
3.681
3.738
3.626
3.728
202,297,440
+0.03(+0.81%)
Mar 16, 2006
3.835
3.840
3.685
3.698
185,889,648
-0.13(-3.39%)
Mar 15, 2006
3.776
3.834
3.761
3.828
166,982,016
+0.06(+1.60%)
Mar 14, 2006
3.669
3.783
3.656
3.768
205,307,440
+0.10(+2.77%)
Mar 13, 2006
3.659
3.684
3.632
3.666
121,698,696
+0.04(+1.20%)
Mar 10, 2006
3.683
3.730
3.590
3.623
170,572,816
-0.06(-1.74%)
Mar 09, 2006
3.712
3.774
3.685
3.687
175,517,536
+0.02(+0.52%)
Mar 08, 2006
3.687
3.706
3.536
3.668
219,372,384
-0.02(-0.50%)
Mar 07, 2006
3.751
3.780
3.612
3.686
198,247,488
-0.06(-1.71%)
Mar 06, 2006
3.831
3.857
3.732
3.750
173,005,936
-0.01(-0.20%)
Mar 03, 2006
3.711
3.823
3.704
3.758
194,845,056
+0.01(+0.35%)
Mar 02, 2006
3.736
3.798
3.697
3.745
178,382,320
+0.01(+0.14%)
Mar 01, 2006
3.616
3.761
3.593
3.740
230,207,568
+0.14(+3.80%)
Feb 28, 2006
3.616
3.646
3.568
3.603
184,221,792
-0.03(-0.80%)
Feb 27, 2006
3.517
3.654
3.481
3.632
217,955,680
+0.14(+4.05%)
Feb 24, 2006
3.507
3.549
3.472
3.490
136,179,632
-0.00(-0.02%)
Feb 23, 2006
3.535
3.559
3.481
3.491
125,948,792
-0.05(-1.53%)
Feb 22, 2006
3.501
3.574
3.417
3.546
307,329,344
-0.01(-0.17%)
Feb 21, 2006
3.621
3.627
3.520
3.552
223,708,816
-0.08(-2.13%)
Feb 17, 2006
3.873
3.877
3.608
3.629
770,797,632
+0.02(+0.57%)
Feb 16, 2006
3.503
3.616
3.479
3.608
427,065,824
+0.17(+4.94%)
Feb 15, 2006
3.367
3.448
3.358
3.439
161,323,072
+0.06(+1.93%)
Feb 14, 2006
3.367
3.386
3.329
3.374
111,958,400
+0.01(+0.18%)
Feb 13, 2006
3.345
3.391
3.322
3.367
91,810,680
+0.01(+0.34%)
Feb 10, 2006
3.387
3.403
3.277
3.356
135,716,544
-0.02(-0.57%)
Feb 09, 2006
3.444
3.497
3.354
3.375
142,945,248
-0.06(-1.69%)
Feb 08, 2006
3.347
3.433
3.347
3.433
128,546,720
+0.10(+2.89%)
Feb 07, 2006
3.467
3.467
3.335
3.337
130,618,792
-0.12(-3.56%)
Feb 06, 2006
3.356
3.464
3.341
3.460
118,865,296
+0.09(+2.82%)
Feb 03, 2006
3.313
3.406
3.302
3.365
164,906,032
+0.03(+0.92%)
Feb 02, 2006
3.471
3.473
3.329
3.335
154,926,352
-0.10(-3.05%)
Feb 01, 2006
3.375
3.453
3.362
3.439
147,442,576
+0.00(+0.07%)
Jan 31, 2006
3.478
3.497
3.410
3.437
125,729,024
-0.06(-1.68%)
Jan 30, 2006
3.551
3.555
3.480
3.496
103,269,848
-0.04(-1.12%)
Jan 27, 2006
3.515
3.575
3.486
3.536
125,921,320
+0.07(+1.89%)
Jan 26, 2006
3.404
3.473
3.383
3.470
146,783,280
+0.11(+3.42%)
Jan 25, 2006
3.402
3.424
3.315
3.355
130,889,576
-0.03(-0.88%)
Jan 24, 2006
3.376
3.455
3.367
3.385
127,181,040
+0.02(+0.50%)
Jan 23, 2006
3.375
3.396
3.329
3.368
109,517,448
+0.02(+0.57%)
Jan 20, 2006
3.451
3.490
3.348
3.349
150,958,816
-0.10(-2.80%)
Jan 19, 2006
3.308
3.490
3.302
3.445
299,154,848
+0.18(+5.55%)
Jan 18, 2006
3.149
3.275
3.119
3.264
150,417,248
+0.02(+0.52%)
Jan 17, 2006
3.205
3.249
3.163
3.247
107,669,064
-0.00(-0.07%)
Jan 13, 2006
3.271
3.298
3.204
3.250
137,776,848
-0.03(-0.89%)
Jan 12, 2006
3.325
3.377
3.255
3.279
162,045,168
-0.05(-1.43%)
Jan 11, 2006
3.213
3.344
3.208
3.326
204,820,816
+0.12(+3.62%)
Jan 10, 2006
3.194
3.210
3.153
3.210
111,079,344
+0.00(+0.02%)
Jan 09, 2006
3.120
3.226
3.114
3.209
183,295,632
+0.09(+2.79%)
Jan 06, 2006
3.107
3.133
2.985
3.122
203,867,184
+0.05(+1.64%)
Jan 05, 2006
3.004
3.077
2.999
3.072
211,292,096
+0.07(+2.26%)
Jan 04, 2006
2.944
3.008
2.913
3.004
166,809,344
+0.08(+2.80%)
Jan 03, 2006
2.811
2.943
2.802
2.922
154,624,176
+0.13(+4.54%)
Dec 30, 2005
2.833
2.834
2.783
2.795
75,088,928
-0.05(-1.91%)
Dec 29, 2005
2.913
2.922
2.837
2.849
101,531,344
-0.06(-2.23%)
Dec 28, 2005
2.887
2.923
2.869
2.914
86,473,536
+0.03(+0.93%)
Dec 27, 2005
2.867
2.919
2.858
2.887
120,336,936
+0.02(+0.61%)
Dec 23, 2005
2.855
2.874
2.836
2.870
70,159,920
+0.02(+0.78%)
Dec 22, 2005
2.761
2.851
2.760
2.848
104,105,736
+0.08(+3.04%)
Dec 21, 2005
2.782
2.805
2.738
2.764
94,636,224
-0.01(-0.19%)
Dec 20, 2005
2.767
2.809
2.732
2.769
99,533,840
-0.00(-0.06%)
Dec 19, 2005
2.823
2.844
2.764
2.770
95,589,848
-0.05(-1.66%)
Dec 16, 2005
2.802
2.829
2.776
2.817
348,484,224
+0.02(+0.88%)
Dec 15, 2005
2.826
2.848
2.764
2.793
108,811,056
-0.04(-1.27%)
Dec 14, 2005
2.834
2.848
2.795
2.828
94,012,248
-0.03(-0.94%)
Dec 13, 2005
2.824
2.880
2.803
2.855
145,009,456
+0.04(+1.30%)
Dec 12, 2005
2.786
2.825
2.781
2.819
91,940,184
+0.04(+1.46%)
Dec 09, 2005
2.747
2.782
2.709
2.778
85,975,136
+0.04(+1.42%)
Dec 08, 2005
2.747
2.783
2.708
2.739
126,451,112
-0.02(-0.80%)
Dec 07, 2005
2.767
2.784
2.714
2.761
115,333,360
+0.00(+0.17%)
Dec 06, 2005
2.750
2.794
2.746
2.757
122,719,032
+0.01(+0.42%)
Dec 05, 2005
2.803
2.803
2.736
2.745
126,792,528
-0.05(-1.86%)
Dec 02, 2005
2.809
2.816
2.760
2.797
109,384,016
+0.00(+0.03%)
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
.