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
)
1,139.01
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 28, 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 (%)
Oct 31, 2014
4.571
4.673
4.547
4.671
26,807,050
+0.20(+4.55%)
Oct 30, 2014
4.485
4.504
4.410
4.468
17,805,580
-0.03(-0.61%)
Oct 29, 2014
4.506
4.532
4.456
4.495
17,605,008
-0.03(-0.66%)
Oct 28, 2014
4.408
4.531
4.403
4.525
20,139,814
+0.11(+2.38%)
Oct 27, 2014
4.415
4.437
4.418
4.420
15,175,733
+0.00(+0.05%)
Oct 24, 2014
4.399
4.444
4.371
4.418
21,979,162
+0.05(+1.07%)
Oct 23, 2014
4.351
4.403
4.320
4.371
22,429,764
+0.09(+2.21%)
Oct 22, 2014
4.372
4.387
4.277
4.277
25,048,664
-0.10(-2.35%)
Oct 21, 2014
4.231
4.384
4.219
4.379
36,720,000
+0.18(+4.27%)
Oct 20, 2014
4.164
4.237
4.136
4.200
20,951,148
+0.04(+0.86%)
Oct 17, 2014
4.222
4.271
4.148
4.164
30,405,658
-0.01(-0.17%)
Oct 16, 2014
4.095
4.191
4.085
4.171
36,719,884
+0.00(+0.06%)
Oct 15, 2014
4.047
4.191
4.020
4.169
42,295,184
+0.06(+1.54%)
Oct 14, 2014
4.069
4.219
4.045
4.106
39,386,856
+0.09(+2.32%)
Oct 13, 2014
4.054
4.136
4.009
4.012
41,584,048
-0.01(-0.36%)
Oct 10, 2014
4.248
4.262
4.026
4.027
72,304,168
-0.25(-5.95%)
Oct 09, 2014
4.346
4.350
4.246
4.281
32,101,372
-0.08(-1.92%)
Oct 08, 2014
4.281
4.387
4.248
4.365
27,208,712
+0.08(+1.87%)
Oct 07, 2014
4.312
4.354
4.280
4.285
31,572,436
-0.05(-1.08%)
Oct 06, 2014
4.375
4.410
4.303
4.332
20,814,664
-0.03(-0.60%)
Oct 03, 2014
4.375
4.434
4.358
4.358
25,009,144
+0.01(+0.22%)
Oct 02, 2014
4.360
4.382
4.248
4.348
30,223,028
-0.02(-0.44%)
Oct 01, 2014
4.418
4.449
4.356
4.367
36,705,148
-0.04(-0.98%)
Sep 30, 2014
4.408
4.442
4.358
4.410
28,990,110
-0.02(-0.35%)
Sep 29, 2014
4.399
4.458
4.356
4.426
21,809,462
-0.01(-0.16%)
Sep 26, 2014
4.439
4.468
4.420
4.433
25,223,442
+0.01(+0.19%)
Sep 25, 2014
4.518
4.530
4.418
4.425
31,210,820
-0.10(-2.17%)
Sep 24, 2014
4.494
4.537
4.489
4.523
16,690,799
+0.03(+0.58%)
Sep 23, 2014
4.492
4.547
4.475
4.497
20,512,750
-0.02(-0.42%)
Sep 22, 2014
4.654
4.654
4.511
4.516
23,160,690
-0.05(-1.00%)
Sep 19, 2014
4.662
4.666
4.559
4.561
62,887,800
-0.09(-1.85%)
Sep 18, 2014
4.607
4.652
4.592
4.647
22,966,262
+0.07(+1.51%)
Sep 17, 2014
4.563
4.621
4.542
4.578
18,153,414
+0.00(+0.08%)
Sep 16, 2014
4.497
4.599
4.482
4.574
23,000,804
+0.07(+1.46%)
Sep 15, 2014
4.585
4.592
4.489
4.509
30,762,832
-0.06(-1.36%)
Sep 12, 2014
4.669
4.669
4.565
4.571
27,456,044
-0.07(-1.49%)
Sep 11, 2014
4.654
4.671
4.590
4.640
26,220,230
-0.05(-1.02%)
Sep 10, 2014
4.697
4.706
4.644
4.688
18,027,222
+0.02(+0.36%)
Sep 09, 2014
4.709
4.740
4.666
4.671
20,768,560
-0.06(-1.26%)
Sep 08, 2014
4.769
4.779
4.712
4.731
33,391,316
-0.04(-0.90%)
Sep 05, 2014
4.783
4.805
4.743
4.774
26,541,960
-0.01(-0.30%)
Sep 04, 2014
4.697
4.817
4.695
4.788
51,435,796
+0.08(+1.75%)
Sep 03, 2014
4.685
4.721
4.654
4.706
27,134,022
+0.05(+0.97%)
Sep 02, 2014
4.662
4.662
4.621
4.660
20,145,796
+0.01(+0.23%)
Aug 29, 2014
4.652
4.650
4.650
4.650
21,745,522
+0.01(+0.31%)
Aug 28, 2014
4.587
4.645
4.575
4.635
18,793,556
+0.04(+0.83%)
Aug 27, 2014
4.621
4.656
4.590
4.597
19,135,356
-0.05(-1.16%)
Aug 26, 2014
4.580
4.659
4.563
4.651
28,198,724
+0.08(+1.81%)
Aug 25, 2014
4.580
4.611
4.559
4.568
16,040,283
+0.01(+0.16%)
Aug 22, 2014
4.554
4.599
4.525
4.561
26,272,922
+0.00(+0.05%)
Aug 21, 2014
4.590
4.614
4.556
4.559
28,528,922
-0.04(-0.94%)
Aug 20, 2014
4.614
4.635
4.591
4.602
23,161,308
-0.03(-0.62%)
Aug 19, 2014
4.595
4.654
4.583
4.630
25,963,018
+0.04(+0.81%)
Aug 18, 2014
4.551
4.596
4.505
4.593
29,844,264
+0.06(+1.37%)
Aug 15, 2014
4.489
4.551
4.453
4.531
38,863,172
+0.06(+1.28%)
Aug 14, 2014
4.541
4.541
4.455
4.474
26,889,988
-0.05(-1.10%)
Aug 13, 2014
4.505
4.562
4.477
4.524
26,953,404
+0.03(+0.58%)
Aug 12, 2014
4.496
4.522
4.448
4.498
31,108,510
+0.00(+0.00%)
Aug 11, 2014
4.527
4.546
4.486
4.498
36,200,024
-0.02(-0.53%)
Aug 08, 2014
4.336
4.546
4.336
4.522
93,975,656
+0.37(+8.82%)
Aug 07, 2014
4.234
4.272
4.127
4.155
42,836,372
-0.04(-1.02%)
Aug 06, 2014
4.175
4.251
4.144
4.198
23,472,442
-0.00(-0.11%)
Aug 05, 2014
4.189
4.265
4.153
4.203
31,337,874
+0.00(+0.06%)
Aug 04, 2014
4.205
4.241
4.179
4.201
25,309,864
-0.01(-0.23%)
Aug 01, 2014
4.165
4.234
4.151
4.210
23,097,020
+0.05(+1.09%)
Jul 31, 2014
4.251
4.284
4.157
4.165
42,148,228
-0.14(-3.21%)
Jul 30, 2014
4.258
4.315
4.246
4.303
25,860,116
+0.07(+1.69%)
Jul 29, 2014
4.220
4.289
4.217
4.232
22,896,460
+0.01(+0.34%)
Jul 28, 2014
4.253
4.253
4.145
4.217
34,701,240
-0.02(-0.39%)
Jul 25, 2014
4.296
4.305
4.227
4.234
27,955,480
-0.08(-1.77%)
Jul 24, 2014
4.327
4.339
4.279
4.310
26,741,466
+0.01(+0.17%)
Jul 23, 2014
4.398
4.401
4.298
4.303
31,129,262
-0.09(-2.11%)
Jul 22, 2014
4.448
4.472
4.386
4.396
31,387,592
-0.02(-0.43%)
Jul 21, 2014
4.372
4.446
4.372
4.415
25,530,332
+0.03(+0.60%)
Jul 18, 2014
4.498
4.534
4.382
4.389
59,649,144
-0.20(-4.46%)
Jul 17, 2014
4.553
4.641
4.553
4.593
34,009,168
-0.01(-0.26%)
Jul 16, 2014
4.629
4.665
4.579
4.605
33,585,104
-0.00(-0.10%)
Jul 15, 2014
4.598
4.622
4.567
4.610
41,531,196
+0.02(+0.41%)
Jul 14, 2014
4.553
4.603
4.536
4.591
28,582,168
+0.06(+1.26%)
Jul 11, 2014
4.529
4.548
4.512
4.534
20,085,902
+0.01(+0.24%)
Jul 10, 2014
4.462
4.543
4.427
4.523
27,972,778
-0.02(-0.55%)
Jul 09, 2014
4.453
4.567
4.420
4.548
40,720,880
+0.13(+3.02%)
Jul 08, 2014
4.439
4.458
4.372
4.415
23,313,270
-0.04(-0.80%)
Jul 07, 2014
4.493
4.496
4.443
4.451
13,377,668
-0.04(-0.80%)
Jul 03, 2014
4.405
4.486
4.486
4.486
14,379,492
+0.04(+0.90%)
Jul 02, 2014
4.446
4.465
4.420
4.446
18,816,312
-0.02(-0.36%)
Jul 01, 2014
4.408
4.487
4.393
4.462
33,650,888
+0.05(+1.13%)
Jun 30, 2014
4.358
4.424
4.358
4.412
18,908,164
+0.04(+0.87%)
Jun 27, 2014
4.365
4.401
4.339
4.374
31,809,070
+0.00(+0.11%)
Jun 26, 2014
4.429
4.432
4.355
4.370
26,986,164
-0.06(-1.34%)
Jun 25, 2014
4.396
4.432
4.355
4.429
22,546,568
+0.05(+1.03%)
Jun 24, 2014
4.446
4.482
4.365
4.384
28,938,906
-0.07(-1.55%)
Jun 23, 2014
4.446
4.455
4.393
4.453
43,483,892
-0.05(-1.16%)
Jun 20, 2014
4.567
4.583
4.470
4.505
37,095,408
-0.05(-1.09%)
Jun 19, 2014
4.577
4.601
4.522
4.555
49,852,264
-0.11(-2.31%)
Jun 18, 2014
4.655
4.684
4.612
4.662
22,640,384
-0.00(-0.10%)
Jun 17, 2014
4.641
4.686
4.617
4.667
16,554,084
+0.03(+0.67%)
Jun 16, 2014
4.629
4.667
4.596
4.636
20,859,298
-0.01(-0.31%)
Jun 13, 2014
4.693
4.696
4.605
4.650
23,934,088
+0.00(+0.10%)
Jun 12, 2014
4.617
4.667
4.577
4.646
35,389,708
+0.03(+0.62%)
Jun 11, 2014
4.541
4.628
4.541
4.617
27,934,002
+0.06(+1.31%)
Jun 10, 2014
4.517
4.579
4.498
4.558
22,837,410
+0.03(+0.63%)
Jun 06, 2014
4.534
4.568
4.517
4.529
16,917,192
+0.02(+0.37%)
Jun 05, 2014
4.501
4.527
4.474
4.512
19,797,174
+0.02(+0.42%)
Jun 04, 2014
4.477
4.527
4.474
4.493
16,901,944
+0.00(+0.11%)
Jun 03, 2014
4.517
4.522
4.429
4.489
25,457,046
-0.02(-0.42%)
Jun 02, 2014
4.536
4.565
4.470
4.508
19,053,212
-0.01(-0.32%)
May 30, 2014
4.510
4.534
4.486
4.522
25,117,422
+0.01(+0.26%)
May 29, 2014
4.515
4.553
4.501
4.510
18,044,844
-0.01(-0.16%)
May 28, 2014
4.496
4.546
4.453
4.517
23,599,216
+0.04(+0.85%)
May 27, 2014
4.427
4.479
4.412
4.479
22,018,002
+0.08(+1.78%)
May 23, 2014
4.384
4.401
4.401
4.401
19,186,662
+0.04(+0.89%)
May 22, 2014
4.332
4.384
4.332
4.362
9,693,836
+0.02(+0.48%)
May 21, 2014
4.358
4.395
4.314
4.341
22,737,964
+0.00(+0.00%)
May 20, 2014
4.393
4.405
4.320
4.341
26,843,252
-0.05(-1.17%)
May 19, 2014
4.300
4.416
4.281
4.392
37,994,260
+0.14(+3.23%)
May 16, 2014
4.231
4.286
4.231
4.255
29,965,102
-0.01(-0.22%)
May 15, 2014
4.279
4.302
4.222
4.264
34,351,152
-0.02(-0.55%)
May 14, 2014
4.333
4.350
4.286
4.288
22,606,150
-0.04(-0.98%)
May 13, 2014
4.343
4.414
4.316
4.331
23,326,346
-0.07(-1.61%)
May 12, 2014
4.286
4.411
4.283
4.402
31,613,702
+0.13(+2.94%)
May 09, 2014
4.250
4.290
4.196
4.276
56,934,704
-0.11(-2.43%)
May 08, 2014
4.312
4.451
4.290
4.383
45,566,736
+0.05(+1.23%)
May 07, 2014
4.324
4.364
4.281
4.329
31,007,204
+0.01(+0.14%)
May 06, 2014
4.456
4.494
4.312
4.324
43,627,792
-0.09(-2.04%)
May 05, 2014
4.361
4.447
4.357
4.414
25,246,936
+0.05(+1.09%)
May 02, 2014
4.421
4.421
4.340
4.366
16,501,704
-0.03(-0.75%)
May 01, 2014
4.442
4.451
4.364
4.399
20,893,198
+0.02(+0.54%)
Apr 30, 2014
4.421
4.425
4.366
4.376
32,237,650
-0.05(-1.18%)
Apr 29, 2014
4.435
4.444
4.378
4.428
18,047,840
+0.01(+0.21%)
Apr 28, 2014
4.473
4.497
4.364
4.418
23,926,644
-0.02(-0.43%)
Apr 25, 2014
4.553
4.596
4.430
4.437
33,093,132
-0.13(-2.75%)
Apr 24, 2014
4.553
4.610
4.553
4.563
41,296,772
+0.04(+0.89%)
Apr 23, 2014
4.478
4.534
4.470
4.523
27,524,988
+0.05(+1.17%)
Apr 22, 2014
4.440
4.499
4.416
4.470
26,865,748
+0.04(+0.86%)
Apr 21, 2014
4.399
4.444
4.371
4.433
12,346,948
+0.04(+0.81%)
Apr 17, 2014
4.364
4.397
4.397
4.397
16,201,680
+0.02(+0.38%)
Apr 16, 2014
4.392
4.397
4.325
4.380
24,734,124
+0.01(+0.22%)
Apr 15, 2014
4.345
4.395
4.302
4.371
32,117,118
+0.03(+0.71%)
Apr 14, 2014
4.321
4.357
4.293
4.340
30,619,534
+0.05(+1.10%)
Apr 11, 2014
4.321
4.388
4.236
4.293
37,262,604
-0.06(-1.41%)
Apr 10, 2014
4.444
4.506
4.340
4.354
39,153,924
-0.11(-2.44%)
Apr 09, 2014
4.489
4.527
4.428
4.463
44,494,812
-0.00(-0.11%)
Apr 08, 2014
4.314
4.480
4.307
4.468
49,524,928
+0.15(+3.57%)
Apr 07, 2014
4.302
4.397
4.279
4.314
45,113,308
+0.01(+0.33%)
Apr 04, 2014
4.461
4.487
4.280
4.300
38,837,204
-0.14(-3.10%)
Apr 03, 2014
4.399
4.545
4.397
4.437
63,226,380
+0.05(+1.08%)
Apr 02, 2014
4.418
4.428
4.371
4.390
25,309,976
-0.03(-0.64%)
Apr 01, 2014
4.378
4.470
4.326
4.418
69,188,816
+0.18(+4.13%)
Mar 31, 2014
4.248
4.286
4.218
4.243
28,851,164
+0.00(+0.06%)
Mar 28, 2014
4.207
4.267
4.196
4.241
42,087,040
+0.03(+0.62%)
Mar 27, 2014
4.262
4.298
4.166
4.215
56,774,024
-0.06(-1.33%)
Mar 26, 2014
4.411
4.494
4.234
4.271
58,784,160
-0.10(-2.28%)
Mar 25, 2014
4.418
4.423
4.338
4.371
32,086,574
+0.00(+0.00%)
Mar 24, 2014
4.395
4.430
4.307
4.371
32,300,190
-0.02(-0.49%)
Mar 21, 2014
4.437
4.473
4.373
4.392
59,740,296
-0.01(-0.16%)
Mar 20, 2014
4.373
4.437
4.354
4.399
20,217,370
+0.00(+0.08%)
Mar 19, 2014
4.354
4.480
4.343
4.396
38,640,008
+0.07(+1.73%)
Mar 18, 2014
4.238
4.350
4.219
4.321
30,989,206
+0.10(+2.36%)
Mar 17, 2014
4.234
4.264
4.217
4.222
31,603,906
+0.00(+0.00%)
Mar 14, 2014
4.160
4.260
4.160
4.222
48,547,004
+0.02(+0.45%)
Mar 13, 2014
4.350
4.366
4.181
4.203
40,645,828
-0.14(-3.17%)
Mar 12, 2014
4.307
4.366
4.290
4.340
25,260,290
+0.01(+0.27%)
Mar 11, 2014
4.307
4.366
4.293
4.328
31,363,532
+0.04(+0.99%)
Mar 10, 2014
4.335
4.354
4.267
4.286
31,750,148
-0.06(-1.47%)
Mar 07, 2014
4.373
4.380
4.315
4.350
28,329,116
-0.00(-0.11%)
Mar 06, 2014
4.423
4.447
4.347
4.354
30,616,642
-0.06(-1.39%)
Mar 05, 2014
4.373
4.418
4.354
4.416
25,421,978
+0.04(+0.87%)
Mar 04, 2014
4.354
4.406
4.347
4.378
27,472,972
+0.05(+1.04%)
Mar 03, 2014
4.257
4.333
4.219
4.333
39,672,328
-0.02(-0.49%)
Feb 28, 2014
4.359
4.402
4.293
4.354
33,946,864
-0.03(-0.65%)
Feb 27, 2014
4.433
4.478
4.371
4.383
41,025,628
-0.05(-1.12%)
Feb 26, 2014
4.430
4.497
4.418
4.433
38,043,856
-0.01(-0.16%)
Feb 25, 2014
4.454
4.473
4.392
4.440
25,561,392
-0.02(-0.45%)
Feb 24, 2014
4.394
4.493
4.367
4.460
42,730,928
+0.06(+1.45%)
Feb 21, 2014
4.422
4.479
4.368
4.396
47,812,932
-0.03(-0.75%)
Feb 20, 2014
4.288
4.437
4.281
4.429
42,183,732
+0.15(+3.53%)
Feb 19, 2014
4.222
4.316
4.203
4.278
47,735,816
+0.06(+1.34%)
Feb 18, 2014
4.226
4.240
4.186
4.222
45,469,116
-0.00(-0.06%)
Feb 14, 2014
4.056
4.224
4.224
4.224
86,661,192
+0.13(+3.17%)
Feb 13, 2014
4.068
4.118
3.998
4.094
95,703,256
+0.15(+3.70%)
Feb 12, 2014
3.844
3.913
3.844
3.948
78,359,536
+0.12(+3.02%)
Feb 11, 2014
3.776
3.842
3.757
3.832
24,949,640
+0.08(+2.07%)
Feb 10, 2014
3.738
3.804
3.735
3.755
34,375,300
+0.01(+0.32%)
Feb 07, 2014
3.698
3.748
3.665
3.743
16,681,278
+0.05(+1.47%)
Feb 06, 2014
3.646
3.698
3.641
3.689
17,779,244
+0.05(+1.30%)
Feb 05, 2014
3.648
3.660
3.613
3.641
22,740,714
-0.03(-0.90%)
Feb 04, 2014
3.651
3.682
3.632
3.674
29,754,324
+0.02(+0.58%)
Feb 03, 2014
3.729
3.733
3.639
3.653
45,692,308
-0.05(-1.34%)
Jan 31, 2014
3.656
3.724
3.653
3.703
35,547,692
-0.00(-0.13%)
Jan 30, 2014
3.667
3.715
3.656
3.707
21,462,404
+0.06(+1.68%)
Jan 29, 2014
3.667
3.689
3.644
3.646
17,242,454
-0.04(-0.96%)
Jan 28, 2014
3.639
3.684
3.625
3.682
17,807,856
+0.04(+0.97%)
Jan 27, 2014
3.670
3.722
3.625
3.646
24,784,538
-0.02(-0.64%)
Jan 24, 2014
3.736
3.750
3.670
3.670
26,314,954
-0.10(-2.57%)
Jan 23, 2014
3.769
3.809
3.738
3.766
19,613,386
-0.01(-0.37%)
Jan 22, 2014
3.792
3.797
3.736
3.781
35,822,600
-0.00(-0.12%)
Jan 21, 2014
3.776
3.809
3.745
3.785
26,076,358
+0.01(+0.38%)
Jan 17, 2014
3.788
3.771
3.771
3.771
36,083,388
-0.02(-0.44%)
Jan 16, 2014
3.776
3.795
3.759
3.788
23,386,928
+0.01(+0.31%)
Jan 15, 2014
3.736
3.789
3.736
3.776
18,551,068
+0.04(+1.07%)
Jan 14, 2014
3.641
3.743
3.625
3.736
25,633,884
+0.11(+3.13%)
Jan 13, 2014
3.710
3.732
3.615
3.623
25,793,732
-0.09(-2.35%)
Jan 10, 2014
3.726
3.752
3.677
3.710
23,160,930
-0.00(-0.13%)
Jan 09, 2014
3.799
3.807
3.703
3.715
30,970,546
-0.14(-3.73%)
Jan 08, 2014
3.821
3.877
3.807
3.858
32,676,246
+0.05(+1.36%)
Jan 07, 2014
3.783
3.821
3.756
3.807
35,313,776
+0.06(+1.64%)
Jan 06, 2014
3.733
3.773
3.698
3.745
43,391,732
+0.05(+1.34%)
Jan 03, 2014
3.748
3.755
3.684
3.696
27,489,894
-0.04(-1.20%)
Jan 02, 2014
3.755
3.769
3.707
3.740
27,562,984
-0.04(-1.00%)
Dec 31, 2013
3.773
3.778
3.778
3.778
24,992,940
+0.01(+0.31%)
Dec 30, 2013
3.719
3.769
3.715
3.766
25,869,996
+0.05(+1.33%)
Dec 27, 2013
3.715
3.724
3.693
3.717
22,364,174
+0.02(+0.57%)
Dec 26, 2013
3.745
3.756
3.686
3.696
17,855,272
-0.04(-0.95%)
Dec 24, 2013
3.743
3.743
3.693
3.731
8,437,975
+0.01(+0.25%)
Dec 23, 2013
3.722
3.752
3.691
3.722
17,790,416
+0.02(+0.61%)
Dec 20, 2013
3.639
3.703
3.625
3.699
40,501,660
+0.07(+1.98%)
Dec 19, 2013
3.608
3.632
3.585
3.627
27,352,416
+0.01(+0.39%)
Dec 18, 2013
3.571
3.620
3.526
3.613
45,181,772
+0.05(+1.39%)
Dec 17, 2013
3.545
3.573
3.514
3.564
29,013,918
+0.02(+0.47%)
Dec 16, 2013
3.553
3.578
3.542
3.547
25,188,422
+0.00(+0.13%)
Dec 13, 2013
3.571
3.597
3.538
3.542
19,567,390
-0.02(-0.60%)
Dec 12, 2013
3.627
3.641
3.557
3.564
27,391,026
-0.07(-1.95%)
Dec 11, 2013
3.677
3.682
3.627
3.634
43,901,716
-0.04(-0.96%)
Dec 10, 2013
3.587
3.686
3.582
3.670
55,574,020
+0.08(+2.33%)
Dec 09, 2013
3.644
3.660
3.580
3.586
40,830,112
-0.06(-1.71%)
Dec 06, 2013
3.748
3.748
3.639
3.648
0
-0.05(-1.46%)
Dec 05, 2013
3.771
3.771
3.698
3.703
0
-0.06(-1.63%)
Dec 04, 2013
3.703
3.771
3.692
3.764
52,278,200
+0.05(+1.40%)
Dec 03, 2013
3.715
3.763
3.693
3.712
30,800,292
-0.00(-0.06%)
Dec 02, 2013
3.665
3.740
3.658
3.715
39,631,720
+0.04(+0.96%)
Nov 29, 2013
3.703
3.712
3.656
3.679
0
-0.02(-0.64%)
Nov 27, 2013
3.686
3.713
3.663
3.703
0
+0.01(+0.38%)
Nov 26, 2013
3.698
3.727
3.673
3.689
79,786,608
+0.03(+0.84%)
Nov 25, 2013
3.580
3.663
3.580
3.658
26,295,568
+0.08(+2.17%)
Nov 22, 2013
3.620
3.620
3.573
3.580
0
-0.04(-0.98%)
Nov 21, 2013
3.592
3.623
3.575
3.615
22,626,362
+0.03(+0.79%)
Nov 20, 2013
3.644
3.653
3.580
3.587
21,706,650
-0.05(-1.49%)
Nov 19, 2013
3.684
3.717
3.637
3.641
0
-0.06(-1.62%)
Nov 18, 2013
3.711
3.744
3.692
3.702
33,778,996
-0.09(-2.41%)
Nov 15, 2013
3.819
3.824
3.756
3.793
0
-0.01(-0.31%)
Nov 14, 2013
3.777
3.827
3.774
3.805
32,806,810
+0.02(+0.43%)
Nov 13, 2013
3.678
3.788
3.671
3.788
35,457,916
+0.10(+2.77%)
Nov 12, 2013
3.697
3.718
3.645
3.686
0
+0.01(+0.16%)
Nov 11, 2013
3.636
3.690
3.629
3.680
31,719,976
+0.03(+0.84%)
Nov 08, 2013
3.519
3.662
3.503
3.650
0
+0.24(+6.98%)
Nov 07, 2013
3.483
3.493
3.406
3.412
58,536,100
-0.08(-2.38%)
Nov 06, 2013
3.472
3.497
3.436
3.495
21,106,472
+0.02(+0.68%)
Nov 05, 2013
3.455
3.487
3.418
3.472
44,996,820
-0.00(-0.13%)
Nov 04, 2013
3.591
3.591
3.469
3.476
43,721,796
-0.10(-2.85%)
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
.