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
)
924.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
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%)
Nov 01, 2011
3.270
3.279
3.192
3.224
86,206,136
-0.17(-5.00%)
Oct 31, 2011
3.463
3.483
3.394
3.394
56,684,292
-0.18(-5.13%)
Oct 28, 2011
3.467
3.610
3.458
3.578
53,437,020
+0.08(+2.29%)
Oct 27, 2011
3.477
3.532
3.399
3.497
62,980,880
+0.14(+4.31%)
Oct 26, 2011
3.378
3.396
3.256
3.353
54,842,024
+0.04(+1.18%)
Oct 25, 2011
3.396
3.424
3.307
3.314
62,986,708
-0.13(-3.80%)
Oct 24, 2011
3.334
3.497
3.328
3.445
58,349,116
+0.12(+3.73%)
Oct 21, 2011
3.346
3.401
3.266
3.321
68,521,632
+0.02(+0.49%)
Oct 20, 2011
3.385
3.399
3.174
3.305
107,953,688
-0.17(-5.01%)
Oct 19, 2011
3.555
3.617
3.469
3.479
60,756,512
-0.07(-2.00%)
Oct 18, 2011
3.408
3.559
3.387
3.550
64,412,148
+0.12(+3.61%)
Oct 17, 2011
3.564
3.564
3.408
3.426
66,688,468
-0.18(-4.96%)
Oct 14, 2011
3.607
3.644
3.518
3.605
76,618,376
+0.06(+1.68%)
Oct 13, 2011
3.334
3.552
3.325
3.545
93,082,424
+0.19(+5.82%)
Oct 12, 2011
3.417
3.419
3.348
3.350
66,721,248
-0.00(-0.07%)
Oct 11, 2011
3.362
3.417
3.341
3.353
88,964,000
-0.04(-1.08%)
Oct 10, 2011
3.300
3.389
3.293
3.389
58,197,508
+0.14(+4.45%)
Oct 07, 2011
3.199
3.293
3.133
3.245
87,986,520
+0.06(+1.87%)
Oct 06, 2011
3.167
3.195
3.075
3.185
84,288,416
+0.12(+3.97%)
Oct 05, 2011
2.951
3.091
2.892
3.064
93,390,744
+0.11(+3.57%)
Oct 04, 2011
2.641
2.958
2.630
2.958
148,371,296
+0.25(+9.23%)
Oct 03, 2011
2.832
2.922
2.708
2.708
103,524,504
-0.16(-5.60%)
Sep 30, 2011
2.954
2.970
2.864
2.869
73,958,272
-0.13(-4.43%)
Sep 29, 2011
3.133
3.185
2.924
3.002
94,451,448
-0.08(-2.46%)
Sep 28, 2011
3.181
3.261
3.027
3.078
134,727,424
-0.10(-3.03%)
Sep 27, 2011
3.250
3.277
3.149
3.174
85,176,120
+0.00(+0.14%)
Sep 26, 2011
3.201
3.211
3.027
3.169
105,911,232
+0.01(+0.22%)
Sep 23, 2011
3.080
3.252
3.062
3.162
110,301,112
+0.06(+2.07%)
Sep 22, 2011
3.188
3.192
3.039
3.098
143,124,032
-0.22(-6.60%)
Sep 21, 2011
3.401
3.459
3.316
3.317
77,952,520
-0.07(-1.93%)
Sep 20, 2011
3.516
3.529
3.367
3.383
86,301,960
-0.09(-2.58%)
Sep 19, 2011
3.486
3.511
3.383
3.472
105,176,736
-0.07(-2.07%)
Sep 16, 2011
3.561
3.692
3.527
3.545
151,702,224
-0.01(-0.23%)
Sep 15, 2011
3.582
3.600
3.522
3.553
82,019,616
+0.05(+1.41%)
Sep 14, 2011
3.419
3.548
3.417
3.504
168,625,600
+0.17(+5.16%)
Sep 13, 2011
3.286
3.348
3.236
3.332
92,493,232
+0.07(+2.25%)
Sep 12, 2011
3.139
3.286
3.139
3.259
99,840,928
+0.08(+2.38%)
Sep 09, 2011
3.224
3.312
3.156
3.183
94,823,256
-0.07(-2.12%)
Sep 08, 2011
3.236
3.314
3.199
3.252
95,947,992
-0.02(-0.49%)
Sep 07, 2011
3.268
3.357
3.178
3.268
175,037,840
+0.25(+8.12%)
Sep 06, 2011
2.867
3.029
2.839
3.023
75,604,536
+0.06(+2.01%)
Sep 02, 2011
2.977
3.018
2.940
2.963
51,384,128
-0.08(-2.71%)
Sep 01, 2011
3.094
3.160
3.043
3.045
83,093,944
-0.01(-0.23%)
Aug 31, 2011
3.160
3.192
3.027
3.052
76,941,968
-0.08(-2.70%)
Aug 30, 2011
3.043
3.162
3.023
3.137
74,648,384
+0.07(+2.40%)
Aug 29, 2011
3.068
3.075
2.997
3.064
65,592,784
+0.08(+2.69%)
Aug 26, 2011
2.851
3.013
2.800
2.984
79,875,264
+0.12(+4.25%)
Aug 25, 2011
2.931
2.984
2.857
2.862
75,276,128
-0.13(-4.29%)
Aug 24, 2011
3.027
3.036
2.912
2.990
74,883,048
-0.04(-1.44%)
Aug 23, 2011
2.805
3.036
2.800
3.034
102,287,168
+0.30(+10.80%)
Aug 22, 2011
2.765
2.798
2.707
2.738
66,703,104
+0.05(+1.79%)
Aug 19, 2011
2.692
2.842
2.672
2.690
83,006,496
-0.05(-1.76%)
Aug 18, 2011
2.805
2.832
2.706
2.738
87,486,336
-0.20(-6.79%)
Aug 17, 2011
2.988
3.039
2.899
2.938
60,320,436
-0.04(-1.39%)
Aug 16, 2011
3.032
3.073
2.924
2.979
78,143,248
-0.09(-2.84%)
Aug 15, 2011
2.984
3.073
2.968
3.066
94,202,856
+0.11(+3.80%)
Aug 12, 2011
3.403
3.408
2.906
2.954
348,385,248
-0.12(-3.95%)
Aug 11, 2011
2.830
3.117
2.830
3.075
116,600,272
+0.25(+8.67%)
Aug 10, 2011
2.878
2.961
2.814
2.830
124,199,208
-0.14(-4.56%)
Aug 09, 2011
2.924
2.970
2.752
2.965
144,970,064
+0.23(+8.38%)
Aug 08, 2011
2.825
2.926
2.718
2.736
118,153,264
-0.23(-7.88%)
Aug 05, 2011
3.144
3.183
2.890
2.970
138,517,504
-0.10(-3.36%)
Aug 04, 2011
3.334
3.334
3.073
3.073
106,795,552
-0.32(-9.52%)
Aug 03, 2011
3.314
3.408
3.282
3.396
83,419,144
+0.09(+2.70%)
Aug 02, 2011
3.318
3.527
3.307
3.307
147,869,728
-0.03(-1.03%)
Aug 01, 2011
3.245
3.350
3.217
3.341
111,163,488
+0.17(+5.35%)
Jul 29, 2011
3.139
3.201
3.123
3.172
73,876,968
+0.00(+0.00%)
Jul 28, 2011
3.167
3.238
3.117
3.172
70,660,072
-0.01(-0.18%)
Jul 27, 2011
3.256
3.273
3.169
3.177
71,097,520
-0.12(-3.78%)
Jul 26, 2011
3.289
3.371
3.254
3.302
76,121,656
-0.08(-2.44%)
Jul 25, 2011
3.387
3.401
3.337
3.385
61,802,040
-0.06(-1.60%)
Jul 22, 2011
3.404
3.451
3.357
3.440
80,364,152
+0.07(+2.04%)
Jul 21, 2011
3.224
3.394
3.176
3.371
124,648,472
+0.15(+4.70%)
Jul 20, 2011
3.273
3.291
3.211
3.220
72,272,320
-0.04(-1.27%)
Jul 19, 2011
3.174
3.268
3.174
3.261
65,647,036
+0.10(+3.09%)
Jul 18, 2011
3.208
3.227
3.123
3.164
89,191,576
-0.07(-2.16%)
Jul 15, 2011
3.247
3.268
3.167
3.234
90,240,168
+0.00(+0.14%)
Jul 14, 2011
3.376
3.396
3.213
3.229
118,715,576
-0.13(-3.96%)
Jul 13, 2011
3.415
3.438
3.330
3.362
69,135,880
-0.01(-0.20%)
Jul 12, 2011
3.399
3.431
3.312
3.369
94,580,624
-0.05(-1.34%)
Jul 11, 2011
3.472
3.486
3.406
3.415
77,878,304
-0.12(-3.50%)
Jul 08, 2011
3.557
3.582
3.509
3.539
67,536,920
-0.07(-1.88%)
Jul 07, 2011
3.612
3.630
3.543
3.606
107,447,496
+0.01(+0.35%)
Jul 06, 2011
3.639
3.646
3.550
3.594
57,722,652
-0.05(-1.32%)
Jul 05, 2011
3.699
3.733
3.610
3.642
58,343,992
-0.06(-1.64%)
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
.