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
)
887.47
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2013
3.158
3.198
3.137
3.198
29,788,382
+0.05(+1.47%)
Apr 29, 2013
3.119
3.163
3.105
3.151
29,033,210
+0.04(+1.19%)
Apr 26, 2013
3.123
3.128
3.109
3.114
34,917,868
-0.01(-0.45%)
Apr 25, 2013
3.119
3.135
3.091
3.128
0
+0.03(+0.82%)
Apr 24, 2013
3.010
3.128
3.007
3.103
0
+0.10(+3.41%)
Apr 23, 2013
2.949
3.031
2.945
3.000
40,579,952
+0.08(+2.62%)
Apr 22, 2013
2.917
2.949
2.894
2.924
26,436,188
+0.00(+0.16%)
Apr 19, 2013
2.910
2.927
2.873
2.919
32,622,360
+0.01(+0.24%)
Apr 18, 2013
2.977
2.996
2.912
2.912
43,336,116
-0.06(-1.92%)
Apr 17, 2013
2.986
3.014
2.952
2.969
57,374,028
-0.04(-1.35%)
Apr 16, 2013
3.005
3.031
2.989
3.010
50,472,924
+0.03(+1.09%)
Apr 15, 2013
3.031
3.040
2.959
2.977
46,336,572
-0.06(-2.06%)
Apr 12, 2013
2.979
3.072
2.954
3.040
82,955,448
+0.07(+2.51%)
Apr 11, 2013
2.938
2.984
2.856
2.966
104,340,856
-0.01(-0.47%)
Apr 10, 2013
2.935
2.984
2.928
2.979
41,413,040
+0.05(+1.58%)
Apr 09, 2013
2.889
2.954
2.868
2.933
40,971,304
+0.05(+1.61%)
Apr 08, 2013
2.896
2.896
2.832
2.887
35,166,120
-0.01(-0.24%)
Apr 05, 2013
2.803
2.894
2.796
2.894
59,355,924
+0.05(+1.76%)
Apr 04, 2013
2.808
2.854
2.798
2.844
31,723,026
+0.03(+0.98%)
Apr 03, 2013
2.847
2.863
2.796
2.816
37,950,276
-0.03(-1.21%)
Apr 02, 2013
2.884
2.891
2.833
2.851
39,996,176
-0.03(-1.09%)
Apr 01, 2013
2.972
2.972
2.861
2.882
47,672,212
-0.10(-3.27%)
Mar 28, 2013
2.931
2.982
2.910
2.979
37,600,876
+0.04(+1.42%)
Mar 27, 2013
2.891
2.954
2.884
2.938
27,444,662
+0.03(+1.20%)
Mar 26, 2013
2.889
2.905
2.877
2.903
25,033,994
+0.02(+0.73%)
Mar 25, 2013
2.914
2.917
2.861
2.882
38,979,168
-0.02(-0.56%)
Mar 22, 2013
2.894
2.910
2.882
2.898
25,026,902
+0.01(+0.48%)
Mar 21, 2013
2.914
2.919
2.880
2.884
36,498,164
-0.05(-1.58%)
Mar 20, 2013
2.924
2.940
2.897
2.931
36,665,888
+0.03(+1.20%)
Mar 19, 2013
2.917
2.931
2.875
2.896
38,191,608
-0.02(-0.64%)
Mar 18, 2013
2.917
2.942
2.894
2.914
32,114,640
-0.02(-0.71%)
Mar 15, 2013
2.961
2.961
2.924
2.935
38,302,696
-0.03(-0.86%)
Mar 14, 2013
2.977
2.986
2.942
2.961
41,264,204
+0.00(+0.08%)
Mar 13, 2013
2.959
3.009
2.931
2.959
52,302,928
+0.00(+0.00%)
Mar 12, 2013
2.945
2.968
2.917
2.959
33,463,788
+0.01(+0.35%)
Mar 11, 2013
2.947
2.961
2.924
2.948
32,268,994
-0.03(-0.98%)
Mar 08, 2013
2.970
2.991
2.956
2.977
26,535,072
+0.01(+0.47%)
Mar 07, 2013
2.986
3.017
2.946
2.963
33,892,052
-0.01(-0.23%)
Mar 06, 2013
2.991
3.019
2.956
2.970
36,917,720
-0.00(-0.08%)
Mar 05, 2013
2.956
2.977
2.941
2.972
39,412,340
+0.03(+1.15%)
Mar 04, 2013
2.931
2.967
2.907
2.939
38,074,928
-0.01(-0.43%)
Mar 01, 2013
2.919
2.961
2.892
2.952
41,919,964
+0.01(+0.39%)
Feb 28, 2013
2.950
2.984
2.921
2.940
63,665,832
+0.01(+0.48%)
Feb 27, 2013
2.873
2.947
2.866
2.926
51,348,736
+0.05(+1.86%)
Feb 26, 2013
2.845
2.888
2.835
2.873
52,481,656
+0.03(+1.19%)
Feb 25, 2013
2.897
2.920
2.834
2.839
69,802,728
-0.05(-1.76%)
Feb 22, 2013
2.855
2.892
2.839
2.890
40,092,460
+0.05(+1.87%)
Feb 21, 2013
2.853
2.885
2.830
2.837
62,866,664
-0.02(-0.73%)
Feb 20, 2013
2.908
2.954
2.848
2.857
77,229,608
-0.04(-1.39%)
Feb 19, 2013
2.940
2.943
2.880
2.898
46,959,892
-0.04(-1.38%)
Feb 15, 2013
2.931
2.952
2.874
2.938
79,489,704
+0.00(+0.01%)
Feb 14, 2013
2.816
2.940
2.781
2.938
95,531,048
+0.08(+2.91%)
Feb 13, 2013
2.871
2.923
2.846
2.855
92,553,424
-0.01(-0.48%)
Feb 12, 2013
2.861
2.900
2.857
2.869
30,090,218
-0.02(-0.64%)
Feb 11, 2013
2.878
2.916
2.850
2.887
44,225,920
+0.03(+1.13%)
Feb 08, 2013
2.855
2.878
2.837
2.855
33,279,972
+0.02(+0.65%)
Feb 07, 2013
2.839
2.862
2.809
2.837
47,658,352
-0.01(-0.41%)
Feb 06, 2013
2.802
2.871
2.786
2.848
57,481,300
+0.04(+1.48%)
Feb 04, 2013
2.839
2.897
2.804
2.807
55,429,588
-0.05(-1.70%)
Feb 01, 2013
2.853
2.864
2.830
2.855
31,284,102
+0.03(+0.90%)
Jan 31, 2013
2.844
2.876
2.811
2.830
50,966,932
-0.01(-0.49%)
Jan 30, 2013
2.850
2.890
2.833
2.844
31,150,202
-0.00(-0.16%)
Jan 29, 2013
2.899
2.906
2.837
2.848
42,120,496
-0.06(-2.14%)
Jan 28, 2013
2.878
2.929
2.871
2.910
45,761,860
+0.05(+1.61%)
Jan 25, 2013
2.818
2.867
2.804
2.864
42,667,292
+0.05(+1.80%)
Jan 24, 2013
2.790
2.825
2.777
2.814
42,998,708
+0.01(+0.49%)
Jan 23, 2013
2.804
2.807
2.770
2.800
45,686,328
+0.00(+0.16%)
Jan 22, 2013
2.807
2.832
2.781
2.795
33,385,008
-0.01(-0.49%)
Jan 18, 2013
2.827
2.827
2.774
2.809
43,012,496
-0.02(-0.65%)
Jan 17, 2013
2.800
2.839
2.793
2.827
62,902,220
+0.04(+1.32%)
Jan 16, 2013
2.760
2.814
2.760
2.790
36,542,664
+0.03(+0.92%)
Jan 15, 2013
2.802
2.802
2.749
2.765
40,709,960
-0.05(-1.80%)
Jan 14, 2013
2.837
2.837
2.784
2.816
33,109,918
-0.00(-0.08%)
Jan 11, 2013
2.834
2.837
2.790
2.818
55,584,088
-0.00(-0.16%)
Jan 10, 2013
2.844
2.857
2.807
2.823
54,846,928
+0.00(+0.16%)
Jan 09, 2013
2.906
2.920
2.800
2.818
75,280,832
-0.06(-2.25%)
Jan 08, 2013
2.954
2.964
2.862
2.883
50,499,108
-0.06(-2.18%)
Jan 07, 2013
3.033
3.042
2.927
2.947
66,151,324
-0.09(-2.89%)
Jan 04, 2013
2.943
3.044
2.934
3.035
56,872,244
+0.10(+3.30%)
Jan 03, 2013
2.936
2.970
2.904
2.938
32,373,956
+0.00(+0.08%)
Jan 02, 2013
2.915
2.938
2.887
2.936
51,865,112
+0.11(+3.75%)
Dec 31, 2012
2.784
2.841
2.777
2.830
35,046,720
+0.04(+1.32%)
Dec 28, 2012
2.781
2.837
2.777
2.793
23,894,218
-0.01(-0.49%)
Dec 27, 2012
2.830
2.834
2.774
2.807
32,472,132
-0.02(-0.65%)
Dec 26, 2012
2.820
2.867
2.814
2.825
21,309,580
-0.00(-0.08%)
Dec 24, 2012
2.848
2.857
2.818
2.827
13,813,053
-0.02(-0.81%)
Dec 21, 2012
2.878
2.878
2.820
2.850
50,064,184
-0.07(-2.29%)
Dec 20, 2012
2.931
2.934
2.885
2.917
36,213,136
-0.00(-0.08%)
Dec 19, 2012
2.920
2.954
2.908
2.920
49,667,248
+0.02(+0.72%)
Dec 18, 2012
2.894
2.931
2.885
2.899
45,105,972
+0.01(+0.20%)
Dec 17, 2012
2.899
2.915
2.850
2.893
48,219,772
-0.01(-0.44%)
Dec 14, 2012
2.904
2.936
2.883
2.906
36,681,956
+0.01(+0.48%)
Dec 13, 2012
2.885
2.947
2.864
2.892
40,894,680
+0.00(+0.08%)
Dec 12, 2012
2.929
2.945
2.878
2.890
43,261,484
-0.03(-1.03%)
Dec 11, 2012
2.862
2.957
2.855
2.920
88,462,696
+0.07(+2.35%)
Dec 10, 2012
2.760
2.874
2.754
2.853
55,635,376
+0.09(+3.39%)
Dec 07, 2012
2.767
2.781
2.728
2.759
36,642,740
-0.01(-0.21%)
Dec 06, 2012
2.754
2.784
2.743
2.765
44,722,504
+0.00(+0.17%)
Dec 05, 2012
2.770
2.788
2.721
2.761
68,563,520
-0.03(-1.11%)
Dec 04, 2012
2.717
2.797
2.700
2.792
57,197,520
+0.03(+1.04%)
Nov 30, 2012
2.777
2.797
2.747
2.763
49,882,064
-0.02(-0.58%)
Nov 29, 2012
2.834
2.848
2.770
2.779
52,932,204
-0.05(-1.79%)
Nov 28, 2012
2.795
2.844
2.760
2.830
43,145,316
+0.02(+0.86%)
Nov 27, 2012
2.784
2.848
2.760
2.805
48,893,664
+0.01(+0.41%)
Nov 26, 2012
2.751
2.802
2.747
2.794
39,491,364
+0.05(+1.72%)
Nov 23, 2012
2.740
2.779
2.725
2.747
29,995,758
+0.02(+0.68%)
Nov 21, 2012
2.652
2.735
2.650
2.728
45,742,616
+0.08(+2.87%)
Nov 20, 2012
2.673
2.684
2.624
2.652
36,498,000
-0.03(-1.15%)
Nov 19, 2012
2.658
2.692
2.626
2.683
44,051,668
+0.07(+2.80%)
Nov 16, 2012
2.658
2.667
2.557
2.610
68,089,200
-0.05(-1.81%)
Nov 15, 2012
2.663
2.731
2.640
2.658
50,875,388
+0.01(+0.43%)
Nov 14, 2012
2.729
2.757
2.644
2.646
67,509,328
-0.07(-2.45%)
Nov 13, 2012
2.720
2.782
2.711
2.713
53,646,584
-0.02(-0.71%)
Nov 12, 2012
2.800
2.812
2.706
2.732
70,163,648
-0.06(-2.26%)
Nov 09, 2012
2.924
2.957
2.786
2.796
92,261,000
-0.11(-3.86%)
Nov 08, 2012
2.924
3.000
2.901
2.908
91,281,760
+0.02(+0.56%)
Nov 07, 2012
2.961
2.979
2.878
2.892
35,387,708
-0.09(-3.08%)
Nov 06, 2012
2.986
2.993
2.933
2.984
38,242,528
-0.00(-0.08%)
Nov 05, 2012
2.857
2.997
2.857
2.986
48,488,392
+0.12(+4.24%)
Nov 02, 2012
2.908
2.912
2.846
2.864
27,983,848
-0.01(-0.48%)
Nov 01, 2012
2.761
2.880
2.759
2.878
51,587,376
+0.13(+4.80%)
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%)
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
.