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
)
121.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 27, 2015
5.335
5.347
5.297
5.316
16,339,423
-0.03(-0.63%)
Feb 26, 2015
5.340
5.380
5.306
5.349
15,856,470
+0.01(+0.27%)
Feb 25, 2015
5.354
5.378
5.310
5.335
12,842,908
-0.04(-0.76%)
Feb 24, 2015
5.340
5.376
5.292
5.376
15,492,816
+0.06(+1.06%)
Feb 23, 2015
5.360
5.360
5.293
5.319
13,019,446
-0.04(-0.78%)
Feb 20, 2015
5.319
5.365
5.281
5.361
16,429,608
+0.04(+0.72%)
Feb 19, 2015
5.377
5.387
5.300
5.323
17,644,138
+0.01(+0.25%)
Feb 18, 2015
5.365
5.375
5.300
5.310
17,804,818
-0.06(-1.14%)
Feb 17, 2015
5.346
5.399
5.312
5.371
21,176,856
+0.02(+0.29%)
Feb 13, 2015
5.341
5.355
5.355
5.355
32,294,568
+0.00(+0.04%)
Feb 12, 2015
5.281
5.401
5.250
5.353
70,495,752
+0.36(+7.16%)
Feb 11, 2015
5.041
5.041
4.962
4.995
33,356,664
-0.03(-0.67%)
Feb 10, 2015
4.897
5.031
4.875
5.029
23,557,884
+0.14(+2.80%)
Feb 09, 2015
4.868
4.906
4.837
4.892
28,533,138
-0.00(-0.10%)
Feb 06, 2015
4.914
4.971
4.875
4.897
21,925,500
-0.02(-0.41%)
Feb 05, 2015
4.844
4.921
4.839
4.917
14,626,664
+0.08(+1.61%)
Feb 04, 2015
4.813
4.893
4.797
4.839
18,902,294
+0.01(+0.25%)
Feb 03, 2015
4.743
4.832
4.719
4.827
19,107,664
+0.12(+2.50%)
Feb 02, 2015
4.638
4.729
4.546
4.710
27,037,142
+0.10(+2.16%)
Jan 30, 2015
4.714
4.731
4.602
4.610
31,056,742
-0.14(-2.91%)
Jan 29, 2015
4.638
4.774
4.616
4.748
24,510,274
+0.11(+2.43%)
Jan 28, 2015
4.770
4.789
4.633
4.635
28,402,206
-0.08(-1.63%)
Jan 27, 2015
4.873
4.878
4.702
4.712
37,273,336
-0.24(-4.78%)
Jan 26, 2015
4.950
4.974
4.918
4.949
13,874,812
-0.02(-0.46%)
Jan 23, 2015
4.962
4.980
4.921
4.971
12,541,016
+0.01(+0.29%)
Jan 22, 2015
4.882
4.970
4.832
4.957
16,633,696
+0.08(+1.72%)
Jan 21, 2015
4.779
4.885
4.746
4.873
15,078,494
+0.07(+1.40%)
Jan 20, 2015
4.825
4.851
4.746
4.806
14,612,641
+0.01(+0.30%)
Jan 16, 2015
4.698
4.791
4.683
4.791
18,904,076
+0.09(+1.84%)
Jan 15, 2015
4.772
4.801
4.702
4.705
19,677,320
-0.03(-0.71%)
Jan 14, 2015
4.669
4.753
4.657
4.738
16,170,118
+0.02(+0.43%)
Jan 13, 2015
4.762
4.858
4.686
4.718
24,653,702
-0.01(-0.18%)
Jan 12, 2015
4.798
4.800
4.683
4.726
19,864,348
-0.06(-1.25%)
Jan 09, 2015
4.784
4.822
4.718
4.786
21,823,552
+0.02(+0.40%)
Jan 08, 2015
4.647
4.796
4.645
4.767
29,555,206
+0.17(+3.79%)
Jan 07, 2015
4.640
4.681
4.580
4.593
33,515,540
-0.01(-0.29%)
Jan 06, 2015
4.758
4.762
4.602
4.606
20,596,524
-0.14(-3.03%)
Jan 05, 2015
4.832
4.846
4.729
4.750
20,612,722
-0.08(-1.69%)
Jan 02, 2015
4.832
4.868
4.755
4.832
11,839,573
+0.02(+0.40%)
Dec 31, 2014
4.897
4.813
4.813
4.813
17,319,780
-0.08(-1.57%)
Dec 30, 2014
4.902
4.926
4.882
4.890
11,676,261
-0.05(-0.92%)
Dec 29, 2014
4.928
4.969
4.904
4.935
8,677,712
-0.01(-0.15%)
Dec 26, 2014
4.938
4.969
4.926
4.942
5,482,757
+0.00(+0.10%)
Dec 24, 2014
4.969
4.938
4.938
4.938
4,753,722
-0.02(-0.39%)
Dec 23, 2014
5.027
5.051
4.951
4.957
11,381,201
-0.03(-0.63%)
Dec 22, 2014
4.897
4.988
4.880
4.988
15,515,345
+0.09(+1.76%)
Dec 19, 2014
4.887
4.921
4.842
4.902
33,903,152
+0.05(+0.99%)
Dec 18, 2014
4.894
4.952
4.808
4.854
23,467,238
+0.02(+0.40%)
Dec 17, 2014
4.738
4.842
4.585
4.834
35,993,212
+0.19(+4.11%)
Dec 16, 2014
4.693
4.767
4.642
4.644
19,297,448
-0.05(-1.15%)
Dec 15, 2014
4.767
4.854
4.683
4.698
26,526,104
-0.01(-0.31%)
Dec 12, 2014
4.798
4.842
4.707
4.712
33,759,144
-0.15(-3.11%)
Dec 11, 2014
4.894
4.928
4.854
4.863
14,127,867
-0.00(-0.05%)
Dec 10, 2014
4.962
4.981
4.860
4.866
21,320,540
-0.11(-2.22%)
Dec 09, 2014
4.962
4.988
4.887
4.976
24,937,934
-0.02(-0.34%)
Dec 08, 2014
5.051
5.101
4.952
4.993
23,648,676
-0.06(-1.28%)
Dec 05, 2014
5.031
5.084
5.029
5.058
17,255,326
+0.03(+0.57%)
Dec 04, 2014
5.067
5.087
4.995
5.029
19,437,218
-0.05(-0.90%)
Dec 03, 2014
4.971
5.077
4.957
5.075
29,625,576
+0.13(+2.57%)
Dec 02, 2014
4.935
4.969
4.890
4.947
25,615,354
+0.01(+0.15%)
Dec 01, 2014
5.012
5.041
4.933
4.940
19,793,754
-0.09(-1.86%)
Nov 28, 2014
5.039
5.063
4.994
5.034
13,000,900
+0.01(+0.26%)
Nov 26, 2014
4.909
5.021
5.021
5.021
22,835,864
+0.08(+1.68%)
Nov 25, 2014
4.930
4.974
4.921
4.938
19,813,166
-0.00(-0.05%)
Nov 24, 2014
4.921
4.962
4.902
4.940
14,164,622
+0.03(+0.61%)
Nov 21, 2014
4.926
4.933
4.868
4.910
20,723,084
+0.03(+0.57%)
Nov 20, 2014
4.770
4.887
4.755
4.882
23,013,440
+0.08(+1.65%)
Nov 19, 2014
4.825
4.839
4.753
4.803
25,026,476
-0.02(-0.37%)
Nov 18, 2014
4.711
4.833
4.699
4.821
21,730,622
+0.11(+2.41%)
Nov 17, 2014
4.709
4.759
4.678
4.708
16,601,529
-0.02(-0.46%)
Nov 14, 2014
4.678
4.730
4.631
4.729
16,760,027
+0.06(+1.20%)
Nov 13, 2014
4.714
4.721
4.635
4.673
23,563,546
-0.02(-0.48%)
Nov 12, 2014
4.711
4.723
4.632
4.696
21,330,550
-0.03(-0.68%)
Nov 11, 2014
4.757
4.783
4.686
4.728
22,276,400
-0.06(-1.20%)
Nov 10, 2014
4.726
4.817
4.714
4.785
30,669,036
+0.05(+1.16%)
Nov 07, 2014
4.888
4.945
4.683
4.730
47,148,360
-0.10(-2.13%)
Nov 06, 2014
4.821
4.840
4.747
4.833
41,202,340
+0.02(+0.45%)
Nov 05, 2014
4.840
4.842
4.776
4.812
35,103,504
+0.00(+0.00%)
Nov 04, 2014
4.781
4.828
4.702
4.812
37,672,320
+0.06(+1.31%)
Nov 03, 2014
4.778
4.795
4.726
4.750
32,289,838
+0.08(+1.69%)
Oct 31, 2014
4.570
4.673
4.546
4.671
26,809,250
+0.20(+4.55%)
Oct 30, 2014
4.484
4.503
4.410
4.468
17,807,042
-0.03(-0.61%)
Oct 29, 2014
4.506
4.532
4.456
4.495
17,606,454
-0.03(-0.66%)
Oct 28, 2014
4.408
4.531
4.403
4.525
20,141,466
+0.11(+2.38%)
Oct 27, 2014
4.415
4.436
4.417
4.420
15,176,979
+0.00(+0.05%)
Oct 24, 2014
4.398
4.444
4.371
4.417
21,980,966
+0.05(+1.07%)
Oct 23, 2014
4.350
4.403
4.319
4.371
22,431,604
+0.09(+2.21%)
Oct 22, 2014
4.372
4.386
4.276
4.276
25,050,720
-0.10(-2.35%)
Oct 21, 2014
4.231
4.384
4.219
4.379
36,723,016
+0.18(+4.27%)
Oct 20, 2014
4.164
4.237
4.135
4.200
20,952,868
+0.04(+0.86%)
Oct 17, 2014
4.221
4.270
4.147
4.164
30,408,156
-0.01(-0.17%)
Oct 16, 2014
4.095
4.190
4.085
4.171
36,722,900
+0.00(+0.06%)
Oct 15, 2014
4.047
4.190
4.019
4.169
42,298,656
+0.06(+1.54%)
Oct 14, 2014
4.068
4.219
4.044
4.105
39,390,092
+0.09(+2.32%)
Oct 13, 2014
4.054
4.135
4.009
4.012
41,587,464
-0.01(-0.36%)
Oct 10, 2014
4.248
4.262
4.025
4.026
72,310,104
-0.25(-5.95%)
Oct 09, 2014
4.346
4.349
4.245
4.281
32,104,008
-0.08(-1.92%)
Oct 08, 2014
4.281
4.386
4.248
4.365
27,210,946
+0.08(+1.87%)
Oct 07, 2014
4.312
4.354
4.280
4.285
31,575,028
-0.05(-1.08%)
Oct 06, 2014
4.374
4.410
4.303
4.331
20,816,372
-0.03(-0.60%)
Oct 03, 2014
4.374
4.434
4.358
4.358
25,011,198
+0.01(+0.22%)
Oct 02, 2014
4.360
4.381
4.248
4.348
30,225,510
-0.02(-0.44%)
Oct 01, 2014
4.417
4.448
4.355
4.367
36,708,160
-0.04(-0.98%)
Sep 30, 2014
4.408
4.441
4.358
4.410
28,992,490
-0.02(-0.35%)
Sep 29, 2014
4.398
4.458
4.356
4.426
21,811,252
-0.01(-0.16%)
Sep 26, 2014
4.439
4.468
4.420
4.433
25,225,512
+0.01(+0.19%)
Sep 25, 2014
4.518
4.530
4.417
4.424
31,213,382
-0.10(-2.17%)
Sep 24, 2014
4.494
4.537
4.489
4.522
16,692,170
+0.03(+0.58%)
Sep 23, 2014
4.491
4.546
4.475
4.496
20,514,434
-0.02(-0.42%)
Sep 22, 2014
4.654
4.654
4.511
4.515
23,162,590
-0.05(-1.00%)
Sep 19, 2014
4.661
4.666
4.558
4.561
62,892,964
-0.09(-1.85%)
Sep 18, 2014
4.606
4.652
4.592
4.647
22,968,148
+0.07(+1.51%)
Sep 17, 2014
4.563
4.620
4.542
4.577
18,154,904
+0.00(+0.08%)
Sep 16, 2014
4.496
4.599
4.482
4.574
23,002,692
+0.07(+1.46%)
Sep 15, 2014
4.585
4.592
4.489
4.508
30,765,358
-0.06(-1.36%)
Sep 12, 2014
4.668
4.668
4.564
4.570
27,458,298
-0.07(-1.49%)
Sep 11, 2014
4.654
4.671
4.589
4.640
26,222,384
-0.05(-1.02%)
Sep 10, 2014
4.697
4.705
4.643
4.687
18,028,702
+0.02(+0.36%)
Sep 09, 2014
4.709
4.740
4.666
4.671
20,770,266
-0.06(-1.26%)
Sep 08, 2014
4.769
4.778
4.711
4.730
33,394,058
-0.04(-0.90%)
Sep 05, 2014
4.783
4.805
4.742
4.773
26,544,140
-0.01(-0.30%)
Sep 04, 2014
4.697
4.816
4.695
4.788
51,440,016
+0.08(+1.75%)
Sep 03, 2014
4.685
4.721
4.654
4.705
27,136,248
+0.05(+0.97%)
Sep 02, 2014
4.661
4.661
4.620
4.660
20,147,450
+0.01(+0.23%)
Aug 29, 2014
4.652
4.649
4.649
4.649
21,747,306
+0.01(+0.31%)
Aug 28, 2014
4.587
4.644
4.575
4.635
18,795,098
+0.04(+0.83%)
Aug 27, 2014
4.620
4.655
4.589
4.597
19,136,928
-0.05(-1.16%)
Aug 26, 2014
4.580
4.659
4.563
4.650
28,201,040
+0.08(+1.81%)
Aug 25, 2014
4.580
4.611
4.558
4.568
16,041,600
+0.01(+0.16%)
Aug 22, 2014
4.554
4.599
4.525
4.561
26,275,080
+0.00(+0.05%)
Aug 21, 2014
4.589
4.613
4.556
4.558
28,531,264
-0.04(-0.93%)
Aug 20, 2014
4.613
4.635
4.591
4.601
23,163,210
-0.03(-0.62%)
Aug 19, 2014
4.594
4.654
4.582
4.630
25,965,150
+0.04(+0.81%)
Aug 18, 2014
4.550
4.595
4.505
4.593
29,846,714
+0.06(+1.37%)
Aug 15, 2014
4.488
4.550
4.453
4.531
38,866,364
+0.06(+1.28%)
Aug 14, 2014
4.541
4.541
4.455
4.474
26,892,194
-0.05(-1.10%)
Aug 13, 2014
4.505
4.562
4.476
4.524
26,955,616
+0.03(+0.58%)
Aug 12, 2014
4.495
4.522
4.448
4.498
31,111,064
+0.00(+0.00%)
Aug 11, 2014
4.526
4.545
4.486
4.498
36,202,996
-0.02(-0.53%)
Aug 08, 2014
4.336
4.545
4.336
4.522
93,983,368
+0.37(+8.82%)
Aug 07, 2014
4.234
4.272
4.127
4.155
42,839,888
-0.04(-1.02%)
Aug 06, 2014
4.174
4.250
4.143
4.198
23,474,370
-0.00(-0.11%)
Aug 05, 2014
4.188
4.265
4.153
4.203
31,340,446
+0.00(+0.06%)
Aug 04, 2014
4.205
4.241
4.179
4.200
25,311,942
-0.01(-0.23%)
Aug 01, 2014
4.165
4.234
4.150
4.210
23,098,916
+0.05(+1.09%)
Jul 31, 2014
4.250
4.284
4.156
4.165
42,151,688
-0.14(-3.21%)
Jul 30, 2014
4.257
4.315
4.246
4.303
25,862,238
+0.07(+1.69%)
Jul 29, 2014
4.219
4.288
4.217
4.231
22,898,340
+0.01(+0.34%)
Jul 28, 2014
4.253
4.253
4.144
4.217
34,704,088
-0.02(-0.39%)
Jul 25, 2014
4.296
4.305
4.227
4.234
27,957,776
-0.08(-1.77%)
Jul 24, 2014
4.326
4.338
4.279
4.310
26,743,660
+0.01(+0.17%)
Jul 23, 2014
4.398
4.400
4.298
4.303
31,131,818
-0.09(-2.11%)
Jul 22, 2014
4.448
4.472
4.386
4.395
31,390,168
-0.02(-0.43%)
Jul 21, 2014
4.372
4.445
4.372
4.415
25,532,428
+0.03(+0.60%)
Jul 18, 2014
4.498
4.534
4.381
4.388
59,654,044
-0.20(-4.46%)
Jul 17, 2014
4.553
4.641
4.553
4.593
34,011,960
-0.01(-0.26%)
Jul 16, 2014
4.629
4.664
4.579
4.605
33,587,860
-0.00(-0.10%)
Jul 15, 2014
4.598
4.622
4.567
4.610
41,534,604
+0.02(+0.41%)
Jul 14, 2014
4.553
4.603
4.536
4.591
28,584,516
+0.06(+1.26%)
Jul 11, 2014
4.529
4.548
4.512
4.534
20,087,552
+0.01(+0.24%)
Jul 10, 2014
4.462
4.543
4.426
4.523
27,975,076
-0.02(-0.55%)
Jul 09, 2014
4.453
4.567
4.419
4.548
40,724,224
+0.13(+3.02%)
Jul 08, 2014
4.438
4.457
4.372
4.415
23,315,184
-0.04(-0.80%)
Jul 07, 2014
4.493
4.495
4.443
4.450
13,378,766
-0.04(-0.80%)
Jul 03, 2014
4.405
4.486
4.486
4.486
14,380,673
+0.04(+0.90%)
Jul 02, 2014
4.445
4.464
4.419
4.446
18,817,856
-0.02(-0.36%)
Jul 01, 2014
4.407
4.487
4.393
4.462
33,653,648
+0.05(+1.13%)
Jun 30, 2014
4.357
4.424
4.357
4.412
18,909,718
+0.04(+0.87%)
Jun 27, 2014
4.365
4.400
4.338
4.374
31,811,680
+0.00(+0.11%)
Jun 26, 2014
4.429
4.431
4.355
4.369
26,988,380
-0.06(-1.34%)
Jun 25, 2014
4.395
4.431
4.355
4.429
22,548,418
+0.05(+1.03%)
Jun 24, 2014
4.445
4.481
4.365
4.384
28,941,282
-0.07(-1.55%)
Jun 23, 2014
4.445
4.455
4.393
4.453
43,487,460
-0.05(-1.16%)
Jun 20, 2014
4.567
4.582
4.469
4.505
37,098,456
-0.05(-1.09%)
Jun 19, 2014
4.576
4.600
4.522
4.554
49,856,356
-0.11(-2.31%)
Jun 18, 2014
4.655
4.683
4.612
4.662
22,642,242
-0.00(-0.10%)
Jun 17, 2014
4.641
4.686
4.617
4.667
16,555,443
+0.03(+0.67%)
Jun 16, 2014
4.629
4.667
4.595
4.636
20,861,010
-0.01(-0.31%)
Jun 13, 2014
4.693
4.695
4.605
4.650
23,936,052
+0.00(+0.10%)
Jun 12, 2014
4.617
4.667
4.576
4.645
35,392,612
+0.03(+0.62%)
Jun 11, 2014
4.541
4.628
4.541
4.617
27,936,294
+0.06(+1.31%)
Jun 10, 2014
4.517
4.579
4.498
4.557
22,839,284
+0.03(+0.63%)
Jun 06, 2014
4.534
4.568
4.517
4.529
16,918,580
+0.02(+0.37%)
Jun 05, 2014
4.500
4.526
4.474
4.512
19,798,800
+0.02(+0.42%)
Jun 04, 2014
4.476
4.526
4.474
4.493
16,903,332
+0.00(+0.11%)
Jun 03, 2014
4.517
4.522
4.429
4.488
25,459,136
-0.02(-0.42%)
Jun 02, 2014
4.536
4.564
4.469
4.507
19,054,776
-0.01(-0.32%)
May 30, 2014
4.510
4.534
4.486
4.522
25,119,484
+0.01(+0.26%)
May 29, 2014
4.514
4.553
4.500
4.510
18,046,326
-0.01(-0.16%)
May 28, 2014
4.495
4.545
4.453
4.517
23,601,154
+0.04(+0.85%)
May 27, 2014
4.426
4.479
4.412
4.479
22,019,810
+0.08(+1.78%)
May 23, 2014
4.384
4.400
4.400
4.400
19,188,238
+0.04(+0.89%)
May 22, 2014
4.331
4.384
4.331
4.361
9,694,632
+0.02(+0.48%)
May 21, 2014
4.357
4.394
4.313
4.341
22,739,830
+0.00(+0.00%)
May 20, 2014
4.393
4.405
4.319
4.341
26,845,456
-0.05(-1.17%)
May 19, 2014
4.300
4.416
4.281
4.392
37,997,380
+0.14(+3.23%)
May 16, 2014
4.231
4.285
4.231
4.255
29,967,560
-0.01(-0.22%)
May 15, 2014
4.278
4.302
4.221
4.264
34,353,968
-0.02(-0.55%)
May 14, 2014
4.333
4.349
4.285
4.288
22,608,006
-0.04(-0.98%)
May 13, 2014
4.342
4.413
4.316
4.330
23,328,262
-0.07(-1.61%)
May 12, 2014
4.285
4.411
4.283
4.401
31,616,298
+0.13(+2.94%)
May 09, 2014
4.250
4.290
4.195
4.276
56,939,380
-0.11(-2.43%)
May 08, 2014
4.311
4.451
4.290
4.382
45,570,476
+0.05(+1.23%)
May 07, 2014
4.323
4.363
4.281
4.329
31,009,750
+0.01(+0.14%)
May 06, 2014
4.456
4.494
4.311
4.323
43,631,372
-0.09(-2.04%)
May 05, 2014
4.361
4.446
4.356
4.413
25,249,008
+0.05(+1.09%)
May 02, 2014
4.420
4.420
4.340
4.366
16,503,059
-0.03(-0.75%)
May 01, 2014
4.442
4.451
4.363
4.399
20,894,914
+0.02(+0.54%)
Apr 30, 2014
4.420
4.425
4.366
4.375
32,240,296
-0.05(-1.18%)
Apr 29, 2014
4.435
4.443
4.378
4.427
18,049,320
+0.01(+0.21%)
Apr 28, 2014
4.472
4.496
4.363
4.418
23,928,608
-0.02(-0.43%)
Apr 25, 2014
4.553
4.596
4.430
4.437
33,095,848
-0.13(-2.75%)
Apr 24, 2014
4.553
4.610
4.553
4.562
41,300,160
+0.04(+0.89%)
Apr 23, 2014
4.477
4.534
4.470
4.522
27,527,248
+0.05(+1.17%)
Apr 22, 2014
4.439
4.498
4.416
4.470
26,867,954
+0.04(+0.86%)
Apr 21, 2014
4.399
4.444
4.371
4.432
12,347,962
+0.04(+0.81%)
Apr 17, 2014
4.363
4.397
4.397
4.397
16,203,010
+0.02(+0.38%)
Apr 16, 2014
4.392
4.397
4.324
4.380
24,736,154
+0.01(+0.22%)
Apr 15, 2014
4.345
4.394
4.302
4.371
32,119,754
+0.03(+0.71%)
Apr 14, 2014
4.321
4.356
4.292
4.340
30,622,048
+0.05(+1.10%)
Apr 11, 2014
4.321
4.387
4.236
4.292
37,265,660
-0.06(-1.41%)
Apr 10, 2014
4.444
4.506
4.340
4.354
39,157,136
-0.11(-2.44%)
Apr 09, 2014
4.489
4.527
4.427
4.463
44,498,464
-0.00(-0.11%)
Apr 08, 2014
4.314
4.480
4.307
4.468
49,528,992
+0.15(+3.57%)
Apr 07, 2014
4.302
4.397
4.278
4.314
45,117,012
+0.01(+0.33%)
Apr 04, 2014
4.461
4.487
4.279
4.300
38,840,392
-0.14(-3.10%)
Apr 03, 2014
4.399
4.545
4.397
4.437
63,231,568
+0.05(+1.08%)
Apr 02, 2014
4.418
4.427
4.371
4.390
25,312,054
-0.03(-0.64%)
Apr 01, 2014
4.378
4.470
4.326
4.418
69,194,496
+0.18(+4.13%)
Mar 31, 2014
4.247
4.285
4.218
4.243
28,853,532
+0.00(+0.06%)
Mar 28, 2014
4.207
4.266
4.195
4.240
42,090,496
+0.03(+0.62%)
Mar 27, 2014
4.262
4.297
4.166
4.214
56,778,688
-0.06(-1.33%)
Mar 26, 2014
4.411
4.494
4.233
4.271
58,788,984
-0.10(-2.28%)
Mar 25, 2014
4.418
4.423
4.337
4.371
32,089,208
+0.00(+0.00%)
Mar 24, 2014
4.394
4.430
4.307
4.371
32,302,840
-0.02(-0.49%)
Mar 21, 2014
4.437
4.472
4.373
4.392
59,745,200
-0.01(-0.16%)
Mar 20, 2014
4.373
4.437
4.354
4.399
20,219,030
+0.00(+0.08%)
Mar 19, 2014
4.354
4.480
4.342
4.395
38,643,180
+0.07(+1.73%)
Mar 18, 2014
4.238
4.349
4.219
4.321
30,991,750
+0.10(+2.36%)
Mar 17, 2014
4.233
4.264
4.217
4.221
31,606,500
+0.00(+0.00%)
Mar 14, 2014
4.160
4.259
4.160
4.221
48,550,992
+0.02(+0.45%)
Mar 13, 2014
4.349
4.366
4.181
4.202
40,649,168
-0.14(-3.17%)
Mar 12, 2014
4.307
4.366
4.290
4.340
25,262,364
+0.01(+0.27%)
Mar 11, 2014
4.307
4.366
4.292
4.328
31,366,108
+0.04(+1.00%)
Mar 10, 2014
4.335
4.354
4.266
4.285
31,752,754
-0.06(-1.47%)
Mar 07, 2014
4.373
4.380
4.315
4.349
28,331,442
-0.00(-0.11%)
Mar 06, 2014
4.423
4.446
4.347
4.354
30,619,156
-0.06(-1.39%)
Mar 05, 2014
4.373
4.418
4.354
4.416
25,424,066
+0.04(+0.87%)
Mar 04, 2014
4.354
4.406
4.347
4.378
27,475,228
+0.05(+1.04%)
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
.