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
)
947.80
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2011
5.458
5.561
5.369
5.486
81,720,552
+0.04(+0.67%)
Jan 28, 2011
5.625
5.719
5.320
5.449
119,346,752
-0.16(-2.91%)
Jan 27, 2011
5.708
5.722
5.504
5.612
71,679,688
-0.02(-0.28%)
Jan 26, 2011
5.554
5.733
5.515
5.628
117,094,688
+0.13(+2.38%)
Jan 25, 2011
5.646
5.706
5.460
5.497
118,381,696
-0.17(-3.07%)
Jan 24, 2011
5.330
5.745
5.270
5.671
224,231,024
+0.58(+11.30%)
Jan 21, 2011
5.199
5.272
5.087
5.095
80,607,648
-0.05(-0.94%)
Jan 20, 2011
5.089
5.174
4.997
5.144
121,158,824
+0.00(+0.08%)
Jan 19, 2011
5.286
5.412
5.128
5.139
130,518,584
-0.14(-2.71%)
Jan 18, 2011
5.336
5.373
5.153
5.283
197,172,032
-0.13(-2.35%)
Jan 14, 2011
5.272
5.499
5.240
5.410
173,915,648
+0.05(+0.85%)
Jan 13, 2011
5.297
5.467
5.132
5.364
293,813,312
+0.01(+0.16%)
Jan 12, 2011
4.660
5.359
4.644
5.355
373,873,376
+0.70(+14.98%)
Jan 11, 2011
4.795
4.841
4.557
4.658
295,548,256
-0.07(-1.56%)
Jan 10, 2011
4.474
4.740
4.440
4.731
189,870,976
+0.17(+3.83%)
Jan 07, 2011
4.383
4.571
4.284
4.557
281,297,280
+0.12(+2.79%)
Jan 06, 2011
3.995
4.435
3.983
4.433
380,695,904
+0.54(+13.84%)
Jan 05, 2011
3.683
3.899
3.646
3.894
155,310,784
+0.28(+7.67%)
Jan 04, 2011
3.635
3.651
3.536
3.617
71,009,784
-0.01(-0.32%)
Jan 03, 2011
3.559
3.662
3.555
3.628
89,093,976
+0.10(+2.73%)
Dec 31, 2010
3.440
3.536
3.435
3.532
42,656,996
+0.09(+2.74%)
Dec 30, 2010
3.422
3.458
3.410
3.438
19,021,302
+0.01(+0.33%)
Dec 29, 2010
3.424
3.451
3.394
3.426
19,367,404
+0.00(+0.00%)
Dec 28, 2010
3.440
3.463
3.406
3.426
21,176,770
-0.01(-0.40%)
Dec 27, 2010
3.412
3.465
3.350
3.440
27,852,748
+0.02(+0.54%)
Dec 23, 2010
3.447
3.447
3.408
3.422
29,846,178
-0.03(-0.73%)
Dec 22, 2010
3.403
3.451
3.371
3.447
52,106,996
+0.04(+1.08%)
Dec 21, 2010
3.314
3.410
3.312
3.410
50,904,164
+0.13(+3.91%)
Dec 20, 2010
3.307
3.323
3.279
3.282
37,510,000
-0.01(-0.42%)
Dec 17, 2010
3.279
3.314
3.240
3.295
64,695,580
+0.02(+0.58%)
Dec 16, 2010
3.307
3.325
3.268
3.277
68,882,800
+0.00(+0.12%)
Dec 15, 2010
3.353
3.394
3.268
3.273
68,043,736
-0.07(-2.21%)
Dec 14, 2010
3.406
3.467
3.341
3.346
82,322,848
+0.01(+0.16%)
Dec 13, 2010
3.442
3.449
3.332
3.341
66,403,268
-0.09(-2.54%)
Dec 10, 2010
3.408
3.461
3.399
3.428
49,263,596
+0.02(+0.57%)
Dec 09, 2010
3.383
3.431
3.334
3.408
102,735,416
-0.06(-1.64%)
Dec 08, 2010
3.431
3.502
3.406
3.465
66,852,932
+0.03(+0.87%)
Dec 07, 2010
3.406
3.516
3.399
3.435
111,798,224
+0.11(+3.22%)
Dec 06, 2010
3.403
3.410
3.314
3.328
47,793,988
-0.06(-1.88%)
Dec 03, 2010
3.282
3.392
3.275
3.392
66,074,676
+0.09(+2.85%)
Dec 02, 2010
3.259
3.318
3.256
3.298
57,702,476
+0.04(+1.20%)
Dec 01, 2010
3.183
3.278
3.178
3.259
68,300,848
+0.14(+4.42%)
Nov 30, 2010
3.105
3.137
3.064
3.121
78,591,808
-0.03(-1.03%)
Nov 29, 2010
3.105
3.165
3.091
3.153
51,039,324
+0.03(+1.10%)
Nov 26, 2010
3.156
3.174
3.119
3.119
15,601,941
-0.04(-1.23%)
Nov 24, 2010
3.114
3.158
3.158
3.158
43,373,396
+0.08(+2.46%)
Nov 23, 2010
3.119
3.151
3.059
3.082
49,910,100
-0.07(-2.33%)
Nov 22, 2010
3.133
3.174
3.105
3.156
50,231,496
+0.00(+0.06%)
Nov 19, 2010
3.048
3.165
3.043
3.154
78,120,304
+0.10(+3.24%)
Nov 18, 2010
3.002
3.084
3.002
3.055
108,259,312
+0.09(+3.10%)
Nov 17, 2010
2.912
2.997
2.885
2.963
60,149,740
+0.05(+1.63%)
Nov 16, 2010
2.954
2.995
2.910
2.915
80,599,856
-0.09(-2.96%)
Nov 15, 2010
3.055
3.098
2.997
3.004
79,966,784
-0.04(-1.20%)
Nov 12, 2010
3.002
3.137
2.988
3.041
233,568,608
+0.15(+5.15%)
Nov 11, 2010
2.853
2.940
2.814
2.892
117,957,312
-0.03(-1.01%)
Nov 10, 2010
2.908
2.922
2.867
2.922
56,797,984
+0.03(+1.19%)
Nov 09, 2010
2.903
2.926
2.871
2.887
69,147,496
-0.02(-0.53%)
Nov 08, 2010
2.890
2.929
2.867
2.903
65,970,088
+0.01(+0.42%)
Nov 05, 2010
2.864
2.917
2.851
2.891
80,147,024
+0.05(+1.65%)
Nov 04, 2010
2.867
2.896
2.839
2.844
76,240,040
+0.00(+0.16%)
Nov 03, 2010
2.837
2.857
2.763
2.839
73,229,848
+0.02(+0.77%)
Nov 02, 2010
2.773
2.864
2.757
2.817
63,340,956
+0.06(+2.04%)
Nov 01, 2010
2.775
2.818
2.738
2.761
51,663,600
+0.00(+0.16%)
Oct 29, 2010
2.759
2.786
2.729
2.757
60,492,508
-0.01(-0.24%)
Oct 28, 2010
2.798
2.807
2.738
2.763
76,798,240
+0.00(+0.08%)
Oct 27, 2010
2.697
2.770
2.690
2.761
54,161,816
+0.03(+1.09%)
Oct 25, 2010
2.727
2.751
2.701
2.731
73,380,352
+0.03(+0.93%)
Oct 22, 2010
2.559
2.727
2.532
2.706
144,202,240
+0.16(+6.40%)
Oct 21, 2010
2.591
2.596
2.504
2.543
110,405,400
-0.05(-1.77%)
Oct 20, 2010
2.591
2.660
2.546
2.589
83,237,864
+0.00(+0.02%)
Oct 19, 2010
2.548
2.607
2.527
2.589
94,367,920
-0.02(-0.64%)
Oct 18, 2010
2.591
2.617
2.546
2.605
48,855,208
+0.02(+0.62%)
Oct 15, 2010
2.601
2.630
2.559
2.589
69,769,328
+0.03(+1.16%)
Oct 14, 2010
2.603
2.607
2.548
2.559
65,225,004
-0.04(-1.59%)
Oct 13, 2010
2.568
2.637
2.541
2.601
105,605,048
+0.07(+2.95%)
Oct 12, 2010
2.458
2.539
2.438
2.526
65,923,152
+0.05(+1.90%)
Oct 11, 2010
2.502
2.523
2.468
2.479
48,258,284
-0.01(-0.46%)
Oct 08, 2010
2.445
2.511
2.410
2.491
77,090,680
+0.04(+1.50%)
Oct 07, 2010
2.484
2.486
2.380
2.454
83,012,520
-0.02(-0.74%)
Oct 06, 2010
2.596
2.607
2.447
2.472
115,294,440
-0.12(-4.77%)
Oct 05, 2010
2.633
2.637
2.589
2.596
82,151,440
+0.02(+0.71%)
Oct 04, 2010
2.578
2.621
2.525
2.578
81,705,704
-0.03(-0.97%)
Oct 01, 2010
2.718
2.722
2.582
2.603
108,946,648
-0.08(-2.84%)
Sep 30, 2010
2.759
2.790
2.656
2.679
85,862,616
-0.05(-1.67%)
Sep 29, 2010
2.720
2.805
2.695
2.724
106,278,088
-0.02(-0.76%)
Sep 28, 2010
2.754
2.784
2.697
2.745
78,837,920
-0.01(-0.20%)
Sep 27, 2010
2.832
2.834
2.715
2.751
108,957,200
-0.06(-2.16%)
Sep 24, 2010
2.724
2.821
2.704
2.812
118,495,296
+0.15(+5.51%)
Sep 23, 2010
2.642
2.747
2.619
2.665
135,256,160
+0.05(+2.02%)
Sep 22, 2010
2.580
2.635
2.564
2.612
109,010,112
+0.02(+0.89%)
Sep 21, 2010
2.442
2.630
2.442
2.589
194,003,536
+0.13(+5.42%)
Sep 20, 2010
2.419
2.465
2.396
2.456
48,315,476
+0.04(+1.52%)
Sep 17, 2010
2.447
2.449
2.413
2.419
45,447,020
-0.00(-0.09%)
Sep 15, 2010
2.394
2.424
2.362
2.422
60,564,764
+0.00(+0.19%)
Sep 14, 2010
2.419
2.449
2.396
2.417
76,083,232
-0.02(-0.94%)
Sep 13, 2010
2.351
2.470
2.349
2.440
110,735,352
+0.13(+5.66%)
Sep 10, 2010
2.351
2.357
2.289
2.309
66,421,000
-0.03(-1.08%)
Sep 09, 2010
2.396
2.399
2.305
2.335
75,742,632
-0.03(-1.36%)
Sep 08, 2010
2.296
2.383
2.270
2.367
133,365,712
+0.08(+3.30%)
Sep 07, 2010
2.263
2.344
2.259
2.291
98,060,536
+0.02(+0.92%)
Sep 03, 2010
2.247
2.277
2.220
2.270
61,769,276
+0.08(+3.44%)
Sep 02, 2010
2.163
2.202
2.142
2.195
65,003,908
+0.04(+1.80%)
Sep 01, 2010
2.172
2.199
2.143
2.156
92,818,768
+0.02(+0.82%)
Aug 31, 2010
2.179
2.247
2.133
2.138
101,542,968
-0.07(-3.27%)
Aug 30, 2010
2.293
2.312
2.211
2.211
65,715,024
-0.11(-4.74%)
Aug 27, 2010
2.261
2.339
2.204
2.321
115,629,488
+0.07(+3.27%)
Aug 26, 2010
2.305
2.330
2.247
2.247
71,686,816
-0.03(-1.21%)
Aug 25, 2010
2.204
2.293
2.192
2.275
82,581,272
+0.05(+2.06%)
Aug 24, 2010
2.179
2.252
2.174
2.229
69,808,464
-0.02(-1.02%)
Aug 23, 2010
2.293
2.351
2.245
2.252
81,373,080
-0.03(-1.50%)
Aug 20, 2010
2.250
2.341
2.247
2.286
142,297,408
+0.02(+0.91%)
Aug 19, 2010
2.160
2.273
2.149
2.266
175,966,512
+0.13(+6.01%)
Aug 18, 2010
2.119
2.156
2.105
2.137
37,830,252
+0.01(+0.54%)
Aug 17, 2010
2.119
2.165
2.098
2.126
52,460,092
+0.03(+1.31%)
Aug 16, 2010
2.124
2.167
2.071
2.098
88,741,872
-0.06(-2.56%)
Aug 13, 2010
2.121
2.183
2.117
2.153
195,979,792
+0.10(+4.79%)
Aug 12, 2010
2.000
2.101
1.984
2.055
144,239,872
+0.02(+0.88%)
Aug 11, 2010
2.075
2.075
2.030
2.037
86,709,040
-0.08(-3.90%)
Aug 10, 2010
2.174
2.179
2.110
2.120
84,174,392
-0.09(-4.12%)
Aug 09, 2010
2.213
2.215
2.157
2.211
50,849,968
+0.02(+0.94%)
Aug 06, 2010
2.156
2.213
2.137
2.190
80,688,256
+0.03(+1.17%)
Aug 05, 2010
2.144
2.169
2.105
2.165
87,274,872
+0.03(+1.29%)
Aug 04, 2010
2.069
2.144
2.059
2.137
93,260,656
+0.09(+4.25%)
Aug 03, 2010
2.089
2.091
2.034
2.050
104,108,992
-0.06(-2.61%)
Aug 02, 2010
2.144
2.153
2.096
2.105
99,863,760
-0.00(-0.11%)
Jul 30, 2010
2.078
2.144
2.046
2.108
107,343,608
+0.01(+0.66%)
Jul 29, 2010
2.156
2.202
2.080
2.094
290,241,408
-0.23(-9.87%)
Jul 28, 2010
2.360
2.401
2.316
2.323
143,177,296
-0.08(-3.15%)
Jul 27, 2010
2.426
2.431
2.369
2.399
74,394,840
-0.02(-0.85%)
Jul 26, 2010
2.369
2.429
2.332
2.419
74,386,016
+0.04(+1.83%)
Jul 23, 2010
2.415
2.417
2.353
2.376
89,130,048
-0.04(-1.71%)
Jul 22, 2010
2.403
2.442
2.390
2.417
50,383,164
+0.04(+1.64%)
Jul 21, 2010
2.481
2.484
2.355
2.378
68,102,368
-0.08(-3.27%)
Jul 20, 2010
2.337
2.472
2.316
2.458
126,498,928
+0.06(+2.49%)
Jul 19, 2010
2.337
2.408
2.321
2.399
86,983,312
+0.09(+4.08%)
Jul 16, 2010
2.458
2.465
2.296
2.305
140,475,888
-0.15(-6.25%)
Jul 15, 2010
2.532
2.534
2.429
2.458
103,839,752
-0.07(-2.81%)
Jul 14, 2010
2.614
2.633
2.493
2.529
147,732,688
+0.03(+1.01%)
Jul 13, 2010
2.456
2.520
2.442
2.504
77,779,808
+0.09(+3.61%)
Jul 12, 2010
2.374
2.447
2.371
2.417
61,616,620
+0.04(+1.84%)
Jul 09, 2010
2.376
2.390
2.344
2.374
62,317,784
+0.01(+0.39%)
Jul 08, 2010
2.454
2.456
2.335
2.364
85,387,208
-0.07(-3.01%)
Jul 07, 2010
2.335
2.452
2.330
2.438
66,324,016
+0.11(+4.83%)
Jul 06, 2010
2.341
2.417
2.305
2.325
77,619,232
-0.03(-1.07%)
Jul 02, 2010
2.390
2.394
2.270
2.351
80,358,152
-0.03(-1.25%)
Jul 01, 2010
2.348
2.396
2.277
2.380
80,343,960
+0.04(+1.67%)
Jun 30, 2010
2.408
2.433
2.341
2.341
67,922,568
-0.06(-2.58%)
Jun 29, 2010
2.491
2.493
2.387
2.403
72,035,680
-0.14(-5.42%)
Jun 25, 2010
2.566
2.568
2.500
2.541
55,320,360
-0.01(-0.27%)
Jun 24, 2010
2.665
2.679
2.539
2.548
79,037,880
-0.13(-4.96%)
Jun 23, 2010
2.676
2.708
2.601
2.681
66,940,936
+0.03(+1.12%)
Jun 22, 2010
2.789
2.823
2.637
2.651
89,124,432
-0.10(-3.75%)
Jun 21, 2010
2.880
2.887
2.729
2.754
63,052,108
-0.07(-2.36%)
Jun 18, 2010
2.818
2.855
2.798
2.821
101,710,736
+0.02(+0.65%)
Jun 17, 2010
2.793
2.809
2.697
2.802
93,650,944
+0.10(+3.82%)
Jun 16, 2010
2.715
2.740
2.663
2.699
39,591,292
-0.03(-1.28%)
Jun 15, 2010
2.635
2.747
2.630
2.734
57,620,092
+0.13(+4.95%)
Jun 14, 2010
2.701
2.706
2.598
2.605
40,888,696
-0.06(-2.15%)
Jun 11, 2010
2.575
2.673
2.568
2.663
48,195,304
+0.06(+2.29%)
Jun 10, 2010
2.552
2.614
2.546
2.603
66,672,588
+0.10(+4.03%)
Jun 09, 2010
2.578
2.646
2.493
2.502
75,998,976
-0.06(-2.42%)
Jun 08, 2010
2.625
2.626
2.497
2.564
105,486,072
-0.07(-2.80%)
Jun 07, 2010
2.786
2.805
2.626
2.638
62,923,708
-0.14(-4.90%)
Jun 04, 2010
2.828
2.878
2.759
2.774
73,197,712
-0.14(-4.76%)
Jun 03, 2010
2.857
2.919
2.848
2.912
63,921,296
-0.00(-0.16%)
Jun 02, 2010
2.890
2.921
2.870
2.917
70,759,384
+0.03(+1.11%)
Jun 01, 2010
2.972
3.006
2.883
2.885
57,503,600
-0.13(-4.26%)
May 28, 2010
3.096
3.091
2.968
3.013
59,433,148
-0.08(-2.67%)
May 27, 2010
2.997
3.096
2.990
3.096
77,788,216
+0.17(+5.88%)
May 26, 2010
3.027
3.084
2.915
2.924
108,471,704
+0.01(+0.47%)
May 25, 2010
2.745
2.924
2.718
2.910
105,381,256
+0.08(+2.67%)
May 24, 2010
2.910
2.945
2.825
2.834
72,461,184
-0.08(-2.91%)
May 21, 2010
2.775
2.998
2.775
2.919
116,614,880
+0.06(+2.17%)
May 20, 2010
2.798
2.926
2.754
2.857
123,021,384
-0.07(-2.35%)
May 19, 2010
2.867
2.931
2.846
2.926
90,102,144
+0.05(+1.59%)
May 18, 2010
3.004
3.023
2.864
2.880
73,487,656
-0.10(-3.31%)
May 17, 2010
2.977
3.016
2.885
2.979
93,322,304
+0.01(+0.23%)
May 14, 2010
3.133
3.142
2.890
2.972
271,783,552
-0.39(-11.54%)
May 13, 2010
3.353
3.506
3.328
3.360
135,990,912
-0.01(-0.20%)
May 12, 2010
3.325
3.385
3.305
3.367
98,157,456
+0.06(+1.94%)
May 11, 2010
3.362
3.369
3.277
3.302
90,385,944
-0.04(-1.10%)
May 10, 2010
3.332
3.435
3.302
3.339
106,741,672
+0.14(+4.30%)
May 07, 2010
3.286
3.286
3.087
3.201
125,770,632
-0.06(-1.69%)
May 06, 2010
3.302
3.371
2.990
3.256
109,325,416
-0.07(-2.07%)
May 05, 2010
3.339
3.410
3.284
3.325
145,082,528
-0.06(-1.69%)
May 04, 2010
3.509
3.516
3.332
3.383
142,958,240
-0.18(-5.08%)
May 03, 2010
3.621
3.642
3.509
3.564
117,622,776
-0.04(-1.08%)
Apr 30, 2010
3.772
3.779
3.600
3.603
116,451,376
-0.22(-5.65%)
Apr 29, 2010
3.717
3.823
3.662
3.818
107,610,432
+0.11(+3.03%)
Apr 28, 2010
3.697
3.759
3.630
3.706
73,275,192
+0.01(+0.19%)
Apr 27, 2010
3.779
3.818
3.688
3.699
66,138,832
-0.11(-2.83%)
Apr 26, 2010
3.775
3.853
3.768
3.807
53,535,556
+0.04(+0.97%)
Apr 23, 2010
3.811
3.821
3.704
3.770
82,079,072
-0.05(-1.38%)
Apr 22, 2010
3.745
3.834
3.692
3.823
71,615,656
+0.02(+0.42%)
Apr 21, 2010
3.928
3.933
3.761
3.807
97,666,456
-0.10(-2.58%)
Apr 20, 2010
3.922
3.963
3.857
3.908
73,931,800
+0.01(+0.35%)
Apr 19, 2010
3.883
3.905
3.763
3.894
119,314,904
-0.02(-0.47%)
Apr 16, 2010
3.963
3.979
3.825
3.912
209,073,984
-0.22(-5.27%)
Apr 15, 2010
4.114
4.155
4.073
4.130
104,386,984
+0.03(+0.73%)
Apr 14, 2010
4.137
4.158
4.036
4.100
98,135,736
+0.05(+1.25%)
Apr 13, 2010
3.983
4.064
3.967
4.050
70,168,720
+0.08(+2.08%)
Apr 12, 2010
3.901
3.983
3.894
3.967
59,571,744
+0.07(+1.82%)
Apr 09, 2010
3.862
3.910
3.841
3.896
89,130,176
+0.03(+0.65%)
Apr 08, 2010
3.910
3.939
3.850
3.871
113,112,800
-0.06(-1.63%)
Apr 07, 2010
3.885
4.002
3.853
3.935
89,109,520
+0.03(+0.65%)
Apr 06, 2010
3.958
3.967
3.841
3.910
88,118,728
-0.10(-2.46%)
Apr 05, 2010
3.974
4.016
3.970
4.009
45,091,796
+0.06(+1.51%)
Apr 01, 2010
4.009
3.949
3.949
3.949
37,028,136
-0.04(-1.03%)
Mar 31, 2010
4.027
4.045
3.970
3.990
42,497,664
-0.05(-1.30%)
Mar 30, 2010
4.073
4.094
3.974
4.043
35,331,532
+0.02(+0.40%)
Mar 29, 2010
4.002
4.036
3.947
4.027
43,001,072
+0.05(+1.27%)
Mar 26, 2010
4.011
4.052
3.944
3.977
37,578,800
+0.00(+0.00%)
Mar 25, 2010
4.022
4.048
3.967
3.977
53,981,812
+0.01(+0.29%)
Mar 24, 2010
4.068
4.080
3.957
3.965
47,557,556
-0.14(-3.35%)
Mar 23, 2010
4.049
4.123
4.022
4.103
53,810,420
+0.08(+2.05%)
Mar 22, 2010
3.905
4.036
3.905
4.020
47,457,348
+0.06(+1.62%)
Mar 19, 2010
4.064
4.075
3.905
3.956
63,733,196
-0.05(-1.20%)
Mar 18, 2010
4.158
4.158
3.967
4.004
80,775,144
-0.15(-3.54%)
Mar 17, 2010
4.096
4.206
4.096
4.151
70,986,192
+0.08(+1.94%)
Mar 16, 2010
3.933
4.096
3.931
4.072
72,492,784
+0.14(+3.47%)
Mar 15, 2010
3.908
3.990
3.899
3.935
39,125,556
-0.02(-0.52%)
Mar 12, 2010
3.986
3.997
3.935
3.956
56,725,404
+0.01(+0.35%)
Mar 11, 2010
4.002
4.016
3.926
3.942
58,939,188
-0.09(-2.27%)
Mar 10, 2010
4.013
4.077
4.011
4.034
45,624,380
+0.01(+0.23%)
Mar 09, 2010
3.919
4.064
3.917
4.025
90,571,912
+0.14(+3.72%)
Mar 08, 2010
3.940
3.951
3.864
3.880
47,891,060
-0.06(-1.46%)
Mar 05, 2010
3.793
3.965
3.793
3.938
68,994,928
+0.12(+3.06%)
Mar 04, 2010
3.830
3.860
3.772
3.821
60,763,628
+0.01(+0.18%)
Mar 03, 2010
3.885
3.905
3.782
3.814
43,529,036
-0.05(-1.25%)
Mar 02, 2010
3.899
3.947
3.834
3.862
58,719,816
-0.00(-0.06%)
Mar 01, 2010
3.717
3.883
3.688
3.864
60,596,996
+0.15(+4.01%)
Feb 26, 2010
3.743
3.770
3.692
3.715
42,887,848
-0.05(-1.22%)
Feb 25, 2010
3.708
3.770
3.614
3.761
62,897,688
-0.03(-0.91%)
Feb 24, 2010
3.750
3.832
3.738
3.795
48,605,680
+0.08(+2.10%)
Feb 23, 2010
3.821
3.837
3.678
3.717
53,392,444
-0.09(-2.41%)
Feb 22, 2010
3.818
3.876
3.784
3.809
49,937,380
+0.01(+0.18%)
Feb 19, 2010
3.807
3.848
3.784
3.802
55,665,224
-0.02(-0.54%)
Feb 18, 2010
3.866
3.887
3.717
3.823
165,211,520
-0.27(-6.56%)
Feb 17, 2010
4.103
4.105
3.973
4.091
95,367,256
+0.04(+0.96%)
Feb 16, 2010
4.032
4.068
3.983
4.052
49,821,764
+0.07(+1.84%)
Feb 12, 2010
3.899
3.979
3.979
3.979
85,054,040
+0.05(+1.34%)
Feb 11, 2010
3.814
3.967
3.786
3.926
75,871,360
+0.17(+4.58%)
Feb 10, 2010
3.706
3.788
3.681
3.754
58,412,368
+0.07(+1.93%)
Feb 09, 2010
3.772
3.791
3.646
3.683
101,398,448
-0.03(-0.80%)
Feb 08, 2010
3.708
3.802
3.640
3.713
48,528,288
-0.01(-0.18%)
Feb 05, 2010
3.642
3.729
3.578
3.720
65,937,440
+0.07(+2.01%)
Feb 04, 2010
3.837
3.837
3.605
3.646
84,898,960
-0.22(-5.81%)
Feb 03, 2010
3.805
3.887
3.786
3.871
61,298,004
+0.03(+0.84%)
Feb 02, 2010
3.786
3.887
3.775
3.839
92,641,416
+0.04(+1.03%)
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
.