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
)
130.98
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 17, 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 (%)
Aug 29, 2008
2.972
2.981
2.889
2.898
56,259,088
-0.11(-3.81%)
Aug 28, 2008
3.029
3.061
2.983
3.013
39,767,096
-0.01(-0.38%)
Aug 27, 2008
2.933
3.061
2.905
3.024
48,992,392
+0.02(+0.76%)
Aug 26, 2008
3.091
3.093
2.969
3.002
66,849,632
-0.07(-2.39%)
Aug 25, 2008
3.102
3.176
3.066
3.075
51,415,804
-0.05(-1.47%)
Aug 22, 2008
3.146
3.183
3.054
3.121
50,085,280
-0.00(-0.07%)
Aug 21, 2008
3.171
3.196
3.059
3.123
111,377,096
-0.11(-3.27%)
Aug 20, 2008
3.123
3.238
3.100
3.229
124,534,992
+0.15(+4.92%)
Aug 19, 2008
2.969
3.096
2.969
3.077
110,560,976
+0.05(+1.51%)
Aug 18, 2008
2.992
3.059
2.960
3.031
97,469,304
+0.06(+2.01%)
Aug 15, 2008
3.034
3.068
2.951
2.972
84,805,416
-0.01(-0.31%)
Aug 14, 2008
2.791
3.093
2.791
2.981
178,274,304
+0.17(+6.04%)
Aug 13, 2008
2.740
2.853
2.674
2.811
228,433,568
+0.27(+10.75%)
Aug 12, 2008
2.596
2.603
2.502
2.538
153,592,752
-0.04(-1.42%)
Aug 11, 2008
2.541
2.637
2.531
2.575
130,310,512
+0.05(+2.09%)
Aug 08, 2008
2.614
2.637
2.513
2.522
93,062,192
-0.07(-2.74%)
Aug 07, 2008
2.612
2.729
2.564
2.593
89,317,440
-0.04(-1.57%)
Aug 06, 2008
2.573
2.658
2.490
2.635
88,827,424
+0.07(+2.68%)
Aug 05, 2008
2.472
2.566
2.444
2.566
74,774,328
+0.14(+5.77%)
Aug 04, 2008
2.486
2.499
2.419
2.426
56,913,756
-0.06(-2.40%)
Aug 01, 2008
2.554
2.564
2.454
2.486
96,062,200
-0.14(-5.24%)
Jul 31, 2008
2.626
2.681
2.596
2.623
53,120,932
-0.01(-0.35%)
Jul 30, 2008
2.724
2.729
2.573
2.632
64,156,184
-0.04(-1.46%)
Jul 29, 2008
2.648
2.738
2.619
2.671
83,359,600
+0.03(+1.04%)
Jul 28, 2008
2.616
2.731
2.605
2.644
80,056,016
-0.01(-0.26%)
Jul 25, 2008
2.554
2.660
2.502
2.651
113,344,200
+0.12(+4.81%)
Jul 24, 2008
2.660
2.685
2.522
2.529
76,932,296
-0.16(-5.89%)
Jul 23, 2008
2.628
2.715
2.616
2.687
64,857,424
+0.08(+2.99%)
Jul 22, 2008
2.642
2.653
2.559
2.609
60,606,172
-0.06(-2.15%)
Jul 21, 2008
2.692
2.731
2.644
2.667
62,316,928
+0.02(+0.61%)
Jul 18, 2008
2.587
2.667
2.513
2.651
98,093,200
+0.05(+1.76%)
Jul 17, 2008
2.637
2.637
2.504
2.605
93,987,096
+0.01(+0.35%)
Jul 16, 2008
2.591
2.664
2.520
2.596
112,776,256
+0.01(+0.53%)
Jul 15, 2008
2.531
2.635
2.454
2.582
122,379,552
+0.03(+1.08%)
Jul 14, 2008
2.697
2.717
2.536
2.554
96,195,664
-0.12(-4.54%)
Jul 11, 2008
2.648
2.742
2.596
2.676
88,067,448
-0.03(-1.02%)
Jul 10, 2008
2.725
2.756
2.653
2.703
115,076,400
-0.01(-0.25%)
Jul 09, 2008
2.765
2.807
2.709
2.710
154,058,432
-0.05(-1.75%)
Jul 08, 2008
2.793
2.862
2.706
2.759
196,835,744
-0.02(-0.58%)
Jul 07, 2008
2.908
2.926
2.697
2.775
239,694,336
-0.09(-3.12%)
Jul 04, 2008
2.976
3.011
2.843
2.864
325,796,192
+0.00(+0.00%)
Jul 03, 2008
2.976
3.011
2.843
2.864
325,796,192
-1.27(-30.73%)
Jul 02, 2008
4.279
4.306
4.127
4.134
83,208,808
-0.17(-3.84%)
Jul 01, 2008
4.242
4.304
4.164
4.299
96,106,384
+0.01(+0.16%)
Jun 30, 2008
4.370
4.409
4.263
4.293
71,301,944
-0.13(-2.90%)
Jun 27, 2008
4.391
4.446
4.290
4.421
64,161,836
+0.05(+1.10%)
Jun 26, 2008
4.471
4.506
4.372
4.373
92,216,904
-0.24(-5.12%)
Jun 25, 2008
4.655
4.689
4.536
4.609
98,245,976
+0.03(+0.55%)
Jun 24, 2008
4.412
4.689
4.412
4.584
117,631,648
+0.15(+3.31%)
Jun 23, 2008
4.565
4.570
4.398
4.437
84,671,568
-0.09(-2.08%)
Jun 20, 2008
4.453
4.581
4.451
4.531
80,789,472
-0.02(-0.50%)
Jun 19, 2008
4.591
4.655
4.444
4.554
86,018,232
-0.01(-0.25%)
Jun 18, 2008
4.655
4.815
4.490
4.565
116,160,008
-0.14(-2.93%)
Jun 17, 2008
4.889
4.891
4.692
4.703
75,000,672
-0.12(-2.43%)
Jun 16, 2008
4.834
4.880
4.781
4.820
68,748,936
-0.07(-1.36%)
Jun 13, 2008
4.909
4.967
4.742
4.886
76,945,440
-0.02(-0.33%)
Jun 12, 2008
4.983
5.079
4.861
4.902
90,049,496
+0.03(+0.61%)
Jun 11, 2008
5.111
5.235
4.866
4.873
108,943,736
-0.24(-4.67%)
Jun 10, 2008
5.189
5.292
5.077
5.111
133,585,624
-0.32(-5.91%)
Jun 09, 2008
5.485
5.561
5.322
5.432
69,549,928
-0.08(-1.54%)
Jun 06, 2008
5.629
5.636
5.485
5.517
85,581,656
-0.18(-3.18%)
Jun 05, 2008
5.751
5.813
5.634
5.698
90,276,104
+0.14(+2.52%)
Jun 04, 2008
5.373
5.570
5.343
5.558
90,689,024
+0.06(+1.17%)
Jun 03, 2008
5.705
5.714
5.428
5.494
91,684,864
-0.19(-3.39%)
Jun 02, 2008
5.664
5.730
5.602
5.687
80,097,288
+0.02(+0.40%)
May 30, 2008
5.547
5.682
5.531
5.664
90,518,752
+0.27(+5.02%)
May 29, 2008
5.409
5.418
5.295
5.393
75,345,608
-0.01(-0.25%)
May 28, 2008
5.503
5.517
5.345
5.407
81,970,296
+0.05(+0.94%)
May 27, 2008
5.308
5.363
5.207
5.356
90,804,192
+0.06(+1.08%)
May 26, 2008
5.414
5.457
5.221
5.299
87,513,536
+0.00(+0.00%)
May 23, 2008
5.414
5.457
5.221
5.299
87,512,664
-0.12(-2.28%)
May 22, 2008
5.370
5.467
5.285
5.423
75,566,984
+0.13(+2.43%)
May 21, 2008
5.352
5.558
5.283
5.295
116,294,344
-0.04(-0.82%)
May 20, 2008
5.331
5.393
5.276
5.338
84,096,560
-0.14(-2.59%)
May 19, 2008
5.600
5.804
5.441
5.480
126,313,624
-0.12(-2.09%)
May 16, 2008
5.545
5.609
5.418
5.597
119,011,448
+0.14(+2.65%)
May 15, 2008
5.049
5.476
5.026
5.453
126,977,240
+0.39(+7.75%)
May 14, 2008
4.978
5.191
4.916
5.061
81,885,128
+0.14(+2.94%)
May 13, 2008
5.045
5.045
4.880
4.916
92,430,960
-0.10(-2.06%)
May 12, 2008
5.233
5.233
4.969
5.019
109,752,128
-0.15(-2.84%)
May 09, 2008
5.047
5.373
5.038
5.166
221,241,616
+0.13(+2.64%)
May 08, 2008
5.086
5.102
4.818
5.033
147,453,552
-0.01(-0.27%)
May 07, 2008
5.180
5.249
5.003
5.047
78,019,520
-0.12(-2.31%)
May 06, 2008
5.022
5.178
4.944
5.166
79,445,904
+0.13(+2.60%)
May 05, 2008
5.129
5.152
5.024
5.035
102,855,616
-0.13(-2.49%)
May 02, 2008
5.065
5.164
4.988
5.164
123,315,984
+0.23(+4.74%)
May 01, 2008
4.769
4.941
4.747
4.930
110,635,856
+0.22(+4.62%)
Apr 30, 2008
4.686
4.763
4.655
4.712
116,425,824
+0.08(+1.73%)
Apr 29, 2008
4.487
4.689
4.487
4.632
62,539,864
+0.09(+2.07%)
Apr 28, 2008
4.600
4.669
4.520
4.538
58,405,464
-0.08(-1.79%)
Apr 25, 2008
4.618
4.632
4.474
4.620
60,205,112
+0.05(+1.00%)
Apr 24, 2008
4.714
4.737
4.506
4.575
71,511,784
-0.11(-2.40%)
Apr 23, 2008
4.533
4.737
4.474
4.687
111,265,640
+0.22(+4.82%)
Apr 22, 2008
4.474
4.522
4.375
4.471
64,071,300
-0.08(-1.86%)
Apr 21, 2008
4.327
4.586
4.327
4.556
74,126,712
+0.19(+4.47%)
Apr 18, 2008
4.391
4.430
4.302
4.361
62,531,020
+0.10(+2.37%)
Apr 17, 2008
4.121
4.276
4.118
4.260
65,085,180
-0.06(-1.38%)
Apr 16, 2008
4.313
4.375
4.237
4.320
70,532,144
+0.17(+3.97%)
Apr 15, 2008
4.127
4.171
4.038
4.155
47,311,808
+0.05(+1.17%)
Apr 14, 2008
4.233
4.242
4.082
4.107
85,039,080
-0.14(-3.35%)
Apr 11, 2008
4.254
4.499
4.221
4.249
120,569,848
-0.31(-6.79%)
Apr 10, 2008
4.520
4.703
4.423
4.559
119,076,968
+0.09(+1.95%)
Apr 09, 2008
4.435
4.517
4.393
4.471
73,629,504
+0.09(+1.99%)
Apr 08, 2008
4.357
4.526
4.357
4.384
69,719,624
-0.03(-0.57%)
Apr 07, 2008
4.412
4.476
4.375
4.409
79,585,312
+0.10(+2.40%)
Apr 04, 2008
4.490
4.513
4.295
4.306
166,527,472
-0.28(-6.01%)
Apr 03, 2008
4.630
4.636
4.446
4.581
91,797,360
-0.09(-1.87%)
Apr 02, 2008
4.829
4.829
4.632
4.669
67,218,744
-0.15(-3.05%)
Apr 01, 2008
4.673
4.827
4.607
4.815
73,796,976
+0.28(+6.11%)
Mar 31, 2008
4.561
4.646
4.481
4.538
62,144,208
+0.03(+0.56%)
Mar 28, 2008
4.568
4.630
4.481
4.513
61,249,520
+0.07(+1.50%)
Mar 27, 2008
4.442
4.568
4.373
4.446
65,558,532
-0.06(-1.42%)
Mar 26, 2008
4.597
4.630
4.460
4.510
78,689,008
-0.15(-3.20%)
Mar 25, 2008
4.614
4.747
4.570
4.659
80,177,800
+0.07(+1.45%)
Mar 24, 2008
4.341
4.618
4.325
4.593
96,756,864
+0.35(+8.15%)
Mar 21, 2008
4.098
4.256
4.024
4.247
69,068,640
+0.00(+0.00%)
Mar 20, 2008
4.098
4.256
4.024
4.247
69,066,104
+0.20(+4.87%)
Mar 19, 2008
4.249
4.309
4.049
4.049
95,995,376
-0.30(-6.91%)
Mar 18, 2008
4.192
4.357
4.072
4.350
117,234,104
+0.25(+6.22%)
Mar 17, 2008
4.017
4.237
3.969
4.095
87,398,624
-0.11(-2.51%)
Mar 14, 2008
4.540
4.545
4.169
4.201
125,918,152
-0.32(-7.01%)
Mar 13, 2008
4.180
4.581
4.155
4.517
133,074,320
+0.27(+6.37%)
Mar 12, 2008
4.407
4.446
4.210
4.247
81,046,624
-0.12(-2.73%)
Mar 11, 2008
4.357
4.409
4.182
4.366
93,555,800
+0.14(+3.31%)
Mar 10, 2008
4.428
4.483
4.219
4.226
84,663,928
-0.26(-5.73%)
Mar 07, 2008
4.467
4.659
4.357
4.483
83,677,856
-0.07(-1.46%)
Mar 06, 2008
4.795
4.827
4.542
4.549
117,192,272
-0.30(-6.28%)
Mar 05, 2008
4.845
4.969
4.795
4.854
70,284,656
+0.06(+1.15%)
Mar 04, 2008
4.815
4.824
4.611
4.799
84,919,592
-0.05(-0.99%)
Mar 03, 2008
4.898
4.932
4.783
4.847
48,955,892
-0.06(-1.17%)
Feb 29, 2008
4.960
5.026
4.884
4.905
58,936,892
-0.14(-2.73%)
Feb 28, 2008
5.194
5.203
5.042
5.042
54,904,232
-0.20(-3.76%)
Feb 27, 2008
5.134
5.281
5.102
5.240
58,637,656
+0.08(+1.56%)
Feb 26, 2008
5.086
5.237
5.008
5.159
61,645,640
+0.04(+0.85%)
Feb 25, 2008
5.113
5.173
4.980
5.116
73,238,744
-0.00(-0.04%)
Feb 22, 2008
4.921
5.127
4.884
5.118
78,830,392
+0.24(+4.84%)
Feb 21, 2008
5.045
5.070
4.852
4.882
70,243,216
-0.11(-2.25%)
Feb 20, 2008
4.884
5.068
4.863
4.994
82,754,496
-0.04(-0.73%)
Feb 19, 2008
5.201
5.210
4.987
5.031
60,902,932
-0.08(-1.48%)
Feb 18, 2008
5.164
5.304
5.024
5.107
89,114,344
+0.00(+0.00%)
Feb 15, 2008
5.164
5.304
5.024
5.107
89,087,832
-0.08(-1.50%)
Feb 14, 2008
6.015
6.019
5.171
5.185
237,816,000
-1.01(-16.32%)
Feb 13, 2008
6.008
6.214
5.943
6.196
80,581,000
+0.23(+3.92%)
Feb 12, 2008
5.836
6.044
5.804
5.962
66,472,876
+0.21(+3.71%)
Feb 11, 2008
5.778
5.872
5.710
5.749
54,920,320
+0.02(+0.32%)
Feb 08, 2008
5.577
5.774
5.503
5.730
42,948,788
+0.10(+1.79%)
Feb 07, 2008
5.414
5.788
5.297
5.629
72,407,328
+0.06(+0.99%)
Feb 06, 2008
5.652
5.808
5.471
5.574
60,769,180
-0.02(-0.33%)
Feb 05, 2008
5.847
5.849
5.590
5.593
53,956,680
-0.37(-6.26%)
Feb 04, 2008
6.292
6.326
5.934
5.966
61,611,848
-0.19(-3.13%)
Feb 01, 2008
5.627
6.191
5.579
6.159
64,663,828
+0.52(+9.23%)
Jan 31, 2008
5.650
5.744
5.464
5.639
63,957,592
-0.14(-2.38%)
Jan 30, 2008
5.733
5.863
5.611
5.776
57,835,952
-0.05(-0.87%)
Jan 29, 2008
5.753
5.849
5.604
5.827
45,189,556
+0.17(+3.08%)
Jan 28, 2008
5.700
5.758
5.531
5.652
62,974,656
-0.07(-1.20%)
Jan 25, 2008
6.159
6.297
5.694
5.721
75,011,040
-0.21(-3.56%)
Jan 24, 2008
5.618
5.934
5.565
5.932
65,103,040
+0.42(+7.66%)
Jan 23, 2008
5.191
5.673
5.141
5.510
100,641,000
+0.08(+1.48%)
Jan 22, 2008
5.152
5.545
5.120
5.430
77,381,304
-0.27(-4.67%)
Jan 21, 2008
5.359
5.726
5.164
5.696
100,352,248
+0.00(+0.00%)
Jan 18, 2008
5.359
5.726
5.164
5.696
100,350,936
+0.35(+6.61%)
Jan 17, 2008
5.522
5.668
5.329
5.343
123,423,424
-0.09(-1.73%)
Jan 16, 2008
5.737
5.815
5.311
5.437
159,672,544
-0.69(-11.30%)
Jan 15, 2008
6.375
6.439
6.021
6.129
79,128,976
-0.49(-7.35%)
Jan 14, 2008
6.294
6.625
6.193
6.615
58,785,792
+0.41(+6.65%)
Jan 11, 2008
6.333
6.466
6.157
6.203
62,433,748
-0.28(-4.38%)
Jan 10, 2008
6.443
6.590
6.359
6.487
60,447,852
-0.14(-2.08%)
Jan 09, 2008
6.384
6.627
6.290
6.625
80,794,784
+0.33(+5.17%)
Jan 08, 2008
6.203
6.716
6.058
6.299
120,687,456
+0.13(+2.12%)
Jan 07, 2008
6.925
6.982
6.042
6.168
109,767,896
-0.71(-10.33%)
Jan 04, 2008
7.285
7.322
6.833
6.879
80,253,504
-0.63(-8.40%)
Jan 03, 2008
7.613
7.764
7.482
7.510
51,821,236
-0.06(-0.79%)
Jan 02, 2008
7.824
7.854
7.466
7.569
52,764,756
-0.23(-2.97%)
Jan 01, 2008
7.913
8.058
7.799
7.801
30,116,924
+0.00(+0.00%)
Dec 31, 2007
7.913
8.058
7.799
7.801
29,967,958
-0.18(-2.21%)
Dec 28, 2007
8.044
8.140
7.909
7.977
28,147,106
-0.08(-1.00%)
Dec 27, 2007
8.301
8.347
8.037
8.058
26,315,522
-0.26(-3.09%)
Dec 26, 2007
8.220
8.314
8.140
8.314
23,477,568
+0.11(+1.34%)
Dec 24, 2007
8.122
8.243
8.062
8.204
11,339,314
+0.14(+1.76%)
Dec 21, 2007
8.161
8.232
7.989
8.062
47,252,792
-0.00(-0.03%)
Dec 20, 2007
8.026
8.083
7.858
8.065
30,520,798
+0.17(+2.09%)
Dec 19, 2007
7.799
7.973
7.766
7.899
27,641,790
+0.07(+0.94%)
Dec 18, 2007
7.748
7.911
7.670
7.826
43,271,188
+0.19(+2.55%)
Dec 17, 2007
7.957
8.032
7.613
7.631
55,320,864
-0.41(-5.10%)
Dec 14, 2007
7.874
8.129
7.821
8.042
38,597,200
+0.13(+1.65%)
Dec 13, 2007
8.035
8.087
7.677
7.911
54,553,012
-0.22(-2.73%)
Dec 12, 2007
8.195
8.275
7.975
8.133
67,324,368
+0.27(+3.44%)
Dec 11, 2007
8.021
8.168
7.844
7.863
63,500,884
+0.01(+0.12%)
Dec 10, 2007
7.794
7.945
7.771
7.854
36,671,984
+0.08(+1.09%)
Dec 07, 2007
7.899
7.909
7.688
7.769
34,920,192
-0.10(-1.25%)
Dec 06, 2007
7.693
7.893
7.624
7.867
40,465,336
+0.16(+2.02%)
Dec 05, 2007
7.611
7.854
7.516
7.711
72,689,512
+0.38(+5.19%)
Dec 04, 2007
7.370
7.395
7.189
7.331
40,526,284
-0.01(-0.09%)
Dec 03, 2007
7.338
7.473
7.225
7.338
53,434,560
+0.11(+1.46%)
Nov 30, 2007
7.842
7.842
7.209
7.232
70,959,968
-0.36(-4.77%)
Nov 29, 2007
7.521
7.819
7.488
7.594
53,322,940
+0.06(+0.82%)
Nov 28, 2007
7.283
7.633
7.248
7.533
62,640,712
+0.47(+6.69%)
Nov 27, 2007
6.865
7.081
6.813
7.060
50,023,004
+0.29(+4.30%)
Nov 26, 2007
6.925
7.067
6.755
6.769
42,072,960
-0.16(-2.32%)
Nov 23, 2007
6.861
6.959
6.774
6.929
15,479,275
+0.12(+1.72%)
Nov 21, 2007
6.741
6.975
6.721
6.813
70,702,792
-0.07(-1.07%)
Nov 20, 2007
7.069
7.081
6.675
6.886
67,885,784
-0.05(-0.76%)
Nov 19, 2007
7.335
7.372
6.900
6.939
61,976,872
-0.50(-6.75%)
Nov 16, 2007
7.338
7.461
7.278
7.441
46,182,820
+0.16(+2.24%)
Nov 15, 2007
7.329
7.397
7.108
7.278
54,124,704
-0.10(-1.34%)
Nov 14, 2007
7.684
7.757
7.338
7.377
72,687,784
-0.12(-1.56%)
Nov 13, 2007
6.998
7.500
6.978
7.494
79,230,760
+0.61(+8.82%)
Nov 12, 2007
7.647
7.702
6.886
6.886
77,996,928
-0.76(-9.98%)
Nov 09, 2007
7.922
7.980
7.487
7.649
94,968,336
-0.11(-1.41%)
Nov 08, 2007
8.198
8.347
7.523
7.759
108,228,384
-0.52(-6.27%)
Nov 07, 2007
8.686
8.720
8.209
8.278
58,591,168
-0.41(-4.75%)
Nov 06, 2007
8.505
8.759
8.466
8.691
60,468,392
+0.27(+3.16%)
Nov 05, 2007
8.353
8.626
8.301
8.425
47,608,736
+0.00(+0.00%)
Nov 02, 2007
8.225
8.484
8.110
8.425
53,624,356
+0.31(+3.84%)
Nov 01, 2007
7.987
8.275
7.877
8.113
64,020,088
+0.00(+0.00%)
Oct 31, 2007
8.032
8.117
7.782
8.113
49,632,224
+0.13(+1.61%)
Oct 30, 2007
7.764
8.147
7.636
7.984
57,225,528
+0.28(+3.66%)
Oct 29, 2007
7.617
7.739
7.466
7.702
88,704,392
-0.19(-2.35%)
Oct 26, 2007
8.209
8.264
7.773
7.888
67,225,344
-0.07(-0.86%)
Oct 25, 2007
8.450
8.530
7.702
7.957
87,888,120
-0.76(-8.73%)
Oct 24, 2007
8.828
8.828
8.289
8.718
61,661,568
-0.30(-3.38%)
Oct 23, 2007
9.096
9.096
8.778
9.023
32,086,388
+0.04(+0.49%)
Oct 22, 2007
8.519
8.998
8.450
8.979
58,618,472
+0.41(+4.73%)
Oct 19, 2007
9.039
9.044
8.571
8.574
55,144,168
-0.49(-5.37%)
Oct 18, 2007
9.037
9.096
8.810
9.060
37,136,600
-0.01(-0.08%)
Oct 17, 2007
8.748
9.092
8.739
9.067
78,256,584
+0.65(+7.68%)
Oct 16, 2007
8.335
8.569
8.305
8.420
30,128,062
+0.08(+0.91%)
Oct 15, 2007
8.312
8.452
8.273
8.344
38,773,132
+0.06(+0.72%)
Oct 12, 2007
8.177
8.285
8.051
8.285
44,695,360
+0.20(+2.44%)
Oct 11, 2007
8.386
8.491
7.996
8.087
57,661,504
-0.38(-4.44%)
Oct 10, 2007
8.512
8.512
8.259
8.464
42,430,492
+0.01(+0.11%)
Oct 09, 2007
8.606
8.645
8.328
8.455
43,939,148
-0.15(-1.76%)
Oct 08, 2007
8.528
8.619
8.427
8.606
27,527,210
+0.14(+1.62%)
Oct 05, 2007
8.381
8.514
8.292
8.468
37,597,556
+0.22(+2.64%)
Oct 04, 2007
8.204
8.298
7.968
8.250
41,318,852
+0.04(+0.45%)
Oct 03, 2007
8.427
8.427
8.078
8.214
50,936,872
-0.36(-4.24%)
Oct 02, 2007
8.640
8.656
8.452
8.578
31,087,198
-0.08(-0.96%)
Oct 01, 2007
8.381
8.702
8.372
8.661
43,414,388
+0.35(+4.22%)
Sep 28, 2007
8.484
8.514
8.292
8.310
44,080,516
-0.12(-1.47%)
Sep 27, 2007
8.489
8.530
8.344
8.434
41,233,248
+0.03(+0.30%)
Sep 26, 2007
8.255
8.427
8.234
8.408
56,479,100
+0.19(+2.37%)
Sep 25, 2007
8.062
8.248
8.039
8.214
39,330,996
+0.10(+1.27%)
Sep 24, 2007
7.957
8.232
7.899
8.110
49,755,120
+0.20(+2.55%)
Sep 21, 2007
7.911
8.026
7.833
7.909
49,884,100
+0.08(+0.97%)
Sep 20, 2007
7.883
7.968
7.746
7.833
35,348,272
-0.05(-0.58%)
Sep 19, 2007
8.099
8.255
7.801
7.879
56,843,252
-0.15(-1.83%)
Sep 18, 2007
7.457
8.140
7.445
8.026
92,101,976
+0.65(+8.76%)
Sep 17, 2007
7.406
7.484
7.299
7.379
40,866,188
-0.02(-0.22%)
Sep 14, 2007
7.544
7.553
7.372
7.395
53,125,196
-0.22(-2.95%)
Sep 13, 2007
7.762
7.771
7.565
7.620
49,376,896
+0.00(+0.03%)
Sep 12, 2007
8.014
8.053
7.539
7.617
60,445,848
-0.31(-3.93%)
Sep 11, 2007
7.877
7.989
7.776
7.929
44,211,868
+2.75(+53.19%)
Sep 10, 2007
5.274
5.366
5.133
5.176
63,387,408
+0.01(+0.28%)
Sep 07, 2007
5.209
5.263
5.062
5.162
65,667,112
-0.20(-3.65%)
Sep 06, 2007
5.400
5.449
5.335
5.358
46,390,180
+0.02(+0.44%)
Sep 05, 2007
5.351
5.503
5.330
5.334
71,478,232
-0.04(-0.76%)
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
.