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 (%)
May 29, 2015
5.360
5.394
5.350
5.358
34,611,064
-0.00(-0.05%)
May 28, 2015
5.287
5.378
5.287
5.360
33,835,288
+0.07(+1.37%)
May 27, 2015
5.053
5.310
5.036
5.287
44,644,124
+0.27(+5.35%)
May 26, 2015
5.026
5.060
4.981
5.019
26,820,942
-0.03(-0.62%)
May 22, 2015
5.070
5.050
5.050
5.050
21,953,160
-0.01(-0.14%)
May 21, 2015
5.096
5.118
5.053
5.057
24,751,414
-0.04(-0.71%)
May 20, 2015
5.096
5.157
5.089
5.094
20,324,616
+0.00(+0.00%)
May 19, 2015
5.132
5.149
5.084
5.094
26,209,390
-0.03(-0.63%)
May 18, 2015
5.121
5.157
5.097
5.126
33,712,508
-0.01(-0.14%)
May 15, 2015
5.152
5.176
5.102
5.133
22,389,624
+0.00(+0.05%)
May 14, 2015
5.063
5.157
5.051
5.131
30,401,020
+0.08(+1.62%)
May 13, 2015
5.056
5.094
5.000
5.049
32,006,102
+0.03(+0.58%)
May 12, 2015
4.935
5.061
4.933
5.020
40,334,020
+0.05(+0.97%)
May 11, 2015
4.950
5.022
4.911
4.972
56,448,760
-0.05(-0.94%)
May 08, 2015
5.063
5.263
4.938
5.019
118,943,016
-0.40(-7.40%)
May 07, 2015
5.304
5.437
5.287
5.420
55,431,000
+0.09(+1.76%)
May 06, 2015
5.338
5.384
5.256
5.326
32,828,614
+0.02(+0.32%)
May 05, 2015
5.429
5.437
5.285
5.309
30,388,280
-0.14(-2.57%)
May 04, 2015
5.478
5.514
5.432
5.449
20,822,758
-0.03(-0.62%)
May 01, 2015
5.393
5.499
5.369
5.482
26,657,754
+0.13(+2.50%)
Apr 30, 2015
5.309
5.375
5.297
5.349
22,702,768
+0.01(+0.25%)
Apr 29, 2015
5.338
5.391
5.314
5.335
20,245,528
-0.04(-0.74%)
Apr 28, 2015
5.340
5.395
5.290
5.375
24,325,356
+0.03(+0.47%)
Apr 27, 2015
5.326
5.444
5.280
5.350
25,774,600
+0.04(+0.77%)
Apr 24, 2015
5.352
5.355
5.249
5.309
24,997,034
-0.05(-0.86%)
Apr 23, 2015
5.278
5.405
5.217
5.355
26,907,908
-0.02(-0.40%)
Apr 22, 2015
5.348
5.384
5.266
5.376
21,517,636
+0.06(+1.16%)
Apr 21, 2015
5.388
5.388
5.290
5.315
23,907,320
-0.01(-0.16%)
Apr 20, 2015
5.374
5.408
5.314
5.323
24,028,556
-0.03(-0.50%)
Apr 17, 2015
5.307
5.403
5.304
5.350
30,461,820
-0.07(-1.29%)
Apr 16, 2015
5.422
5.468
5.381
5.420
16,108,961
-0.03(-0.62%)
Apr 15, 2015
5.403
5.490
5.376
5.454
25,266,644
+0.07(+1.21%)
Apr 14, 2015
5.413
5.434
5.336
5.388
22,847,876
-0.05(-0.84%)
Apr 13, 2015
5.473
5.504
5.410
5.434
24,556,488
-0.05(-0.92%)
Apr 10, 2015
5.434
5.487
5.415
5.485
26,840,478
+0.06(+1.04%)
Apr 09, 2015
5.266
5.446
5.263
5.428
39,362,324
+0.12(+2.29%)
Apr 08, 2015
5.273
5.326
5.222
5.307
38,013,536
+0.04(+0.73%)
Apr 07, 2015
5.222
5.323
5.193
5.268
42,944,428
+0.05(+0.90%)
Apr 06, 2015
5.054
5.239
5.000
5.221
53,515,576
+0.15(+2.87%)
Apr 02, 2015
5.092
5.075
5.075
5.075
19,939,210
+0.01(+0.24%)
Apr 01, 2015
5.063
5.080
4.976
5.063
34,313,912
+0.02(+0.41%)
Mar 31, 2015
5.160
5.164
5.039
5.043
37,047,328
-0.13(-2.54%)
Mar 30, 2015
5.176
5.201
5.109
5.174
26,272,136
+0.02(+0.42%)
Mar 27, 2015
5.082
5.172
5.000
5.152
33,018,944
+0.10(+1.98%)
Mar 26, 2015
4.967
5.074
4.940
5.052
32,358,516
-0.02(-0.36%)
Mar 25, 2015
5.396
5.396
5.054
5.070
56,275,664
-0.33(-6.07%)
Mar 24, 2015
5.456
5.495
5.374
5.398
34,283,212
-0.07(-1.37%)
Mar 23, 2015
5.487
5.560
5.470
5.473
44,194,316
-0.18(-3.24%)
Mar 20, 2015
5.642
5.689
5.588
5.656
47,936,596
+0.06(+1.10%)
Mar 19, 2015
5.531
5.615
5.490
5.595
32,237,604
+0.08(+1.51%)
Mar 18, 2015
5.603
5.632
5.461
5.511
42,932,040
-0.09(-1.63%)
Mar 17, 2015
5.523
5.605
5.485
5.603
31,115,716
+0.07(+1.22%)
Mar 16, 2015
5.514
5.569
5.478
5.535
24,581,210
+0.07(+1.19%)
Mar 13, 2015
5.437
5.485
5.362
5.470
37,272,424
+0.01(+0.13%)
Mar 12, 2015
5.461
5.502
5.364
5.463
42,218,024
-0.05(-0.92%)
Mar 11, 2015
5.543
5.615
5.498
5.514
27,192,138
-0.03(-0.50%)
Mar 10, 2015
5.473
5.579
5.463
5.542
54,692,744
+0.09(+1.70%)
Mar 09, 2015
5.437
5.490
5.425
5.449
23,070,464
+0.01(+0.27%)
Mar 06, 2015
5.478
5.504
5.428
5.434
26,701,832
-0.07(-1.36%)
Mar 05, 2015
5.405
5.519
5.391
5.509
33,513,620
+0.10(+1.92%)
Mar 04, 2015
5.326
5.417
5.304
5.405
23,532,122
+0.06(+1.13%)
Mar 03, 2015
5.405
5.432
5.345
5.345
16,634,217
-0.10(-1.84%)
Mar 02, 2015
5.302
5.475
5.295
5.445
31,276,650
+0.13(+2.43%)
Feb 27, 2015
5.335
5.348
5.297
5.316
16,338,081
-0.03(-0.63%)
Feb 26, 2015
5.340
5.380
5.307
5.350
15,855,168
+0.01(+0.27%)
Feb 25, 2015
5.355
5.379
5.310
5.335
12,841,854
-0.04(-0.76%)
Feb 24, 2015
5.340
5.376
5.292
5.376
15,491,543
+0.06(+1.06%)
Feb 23, 2015
5.361
5.361
5.293
5.320
13,018,377
-0.04(-0.78%)
Feb 20, 2015
5.320
5.365
5.281
5.362
16,428,259
+0.04(+0.72%)
Feb 19, 2015
5.377
5.387
5.301
5.323
17,642,690
+0.01(+0.25%)
Feb 18, 2015
5.365
5.375
5.301
5.310
17,803,356
-0.06(-1.14%)
Feb 17, 2015
5.346
5.399
5.313
5.371
21,175,118
+0.02(+0.29%)
Feb 13, 2015
5.341
5.356
5.356
5.356
32,291,916
+0.00(+0.04%)
Feb 12, 2015
5.281
5.401
5.250
5.353
70,489,960
+0.36(+7.16%)
Feb 11, 2015
5.041
5.041
4.962
4.996
33,353,924
-0.03(-0.67%)
Feb 10, 2015
4.897
5.032
4.876
5.029
23,555,950
+0.14(+2.80%)
Feb 09, 2015
4.868
4.907
4.837
4.892
28,530,794
-0.00(-0.10%)
Feb 06, 2015
4.914
4.972
4.876
4.897
21,923,700
-0.02(-0.41%)
Feb 05, 2015
4.844
4.921
4.840
4.918
14,625,463
+0.08(+1.61%)
Feb 04, 2015
4.813
4.894
4.798
4.840
18,900,742
+0.01(+0.25%)
Feb 03, 2015
4.744
4.832
4.720
4.828
19,106,096
+0.12(+2.50%)
Feb 02, 2015
4.638
4.729
4.547
4.710
27,034,922
+0.10(+2.16%)
Jan 30, 2015
4.715
4.732
4.602
4.610
31,054,192
-0.14(-2.91%)
Jan 29, 2015
4.638
4.775
4.616
4.748
24,508,262
+0.11(+2.43%)
Jan 28, 2015
4.770
4.789
4.633
4.636
28,399,874
-0.08(-1.63%)
Jan 27, 2015
4.873
4.878
4.703
4.712
37,270,276
-0.24(-4.78%)
Jan 26, 2015
4.950
4.974
4.919
4.949
13,873,673
-0.02(-0.46%)
Jan 23, 2015
4.962
4.980
4.921
4.972
12,539,987
+0.01(+0.29%)
Jan 22, 2015
4.883
4.971
4.832
4.957
16,632,330
+0.08(+1.72%)
Jan 21, 2015
4.780
4.885
4.746
4.873
15,077,256
+0.07(+1.40%)
Jan 20, 2015
4.825
4.852
4.746
4.806
14,611,441
+0.01(+0.30%)
Jan 16, 2015
4.698
4.792
4.684
4.792
18,902,524
+0.09(+1.84%)
Jan 15, 2015
4.772
4.801
4.703
4.705
19,675,704
-0.03(-0.71%)
Jan 14, 2015
4.669
4.753
4.657
4.739
16,168,790
+0.02(+0.43%)
Jan 13, 2015
4.763
4.859
4.686
4.718
24,651,678
-0.01(-0.18%)
Jan 12, 2015
4.799
4.800
4.684
4.727
19,862,718
-0.06(-1.25%)
Jan 09, 2015
4.784
4.823
4.718
4.787
21,821,760
+0.02(+0.40%)
Jan 08, 2015
4.648
4.796
4.645
4.768
29,552,780
+0.17(+3.79%)
Jan 07, 2015
4.640
4.681
4.580
4.594
33,512,786
-0.01(-0.29%)
Jan 06, 2015
4.758
4.763
4.602
4.607
20,594,832
-0.14(-3.03%)
Jan 05, 2015
4.832
4.847
4.729
4.751
20,611,028
-0.08(-1.69%)
Jan 02, 2015
4.832
4.868
4.756
4.832
11,838,600
+0.02(+0.40%)
Dec 31, 2014
4.897
4.813
4.813
4.813
17,318,358
-0.08(-1.57%)
Dec 30, 2014
4.902
4.926
4.883
4.890
11,675,302
-0.05(-0.92%)
Dec 29, 2014
4.928
4.969
4.904
4.936
8,676,999
-0.01(-0.15%)
Dec 26, 2014
4.938
4.969
4.926
4.943
5,482,307
+0.00(+0.10%)
Dec 24, 2014
4.969
4.938
4.938
4.938
4,753,332
-0.02(-0.39%)
Dec 23, 2014
5.027
5.051
4.951
4.957
11,380,267
-0.03(-0.63%)
Dec 22, 2014
4.897
4.989
4.880
4.989
15,514,070
+0.09(+1.76%)
Dec 19, 2014
4.888
4.921
4.842
4.902
33,900,368
+0.05(+0.99%)
Dec 18, 2014
4.895
4.952
4.808
4.854
23,465,310
+0.02(+0.40%)
Dec 17, 2014
4.739
4.842
4.585
4.835
35,990,256
+0.19(+4.11%)
Dec 16, 2014
4.693
4.768
4.643
4.644
19,295,862
-0.05(-1.15%)
Dec 15, 2014
4.768
4.854
4.684
4.698
26,523,926
-0.01(-0.31%)
Dec 12, 2014
4.799
4.842
4.708
4.712
33,756,372
-0.15(-3.11%)
Dec 11, 2014
4.895
4.928
4.854
4.864
14,126,706
-0.00(-0.05%)
Dec 10, 2014
4.962
4.981
4.860
4.866
21,318,788
-0.11(-2.22%)
Dec 09, 2014
4.962
4.989
4.888
4.977
24,935,886
-0.02(-0.34%)
Dec 08, 2014
5.051
5.101
4.952
4.993
23,646,734
-0.06(-1.28%)
Dec 05, 2014
5.032
5.085
5.029
5.058
17,253,908
+0.03(+0.57%)
Dec 04, 2014
5.068
5.087
4.996
5.029
19,435,622
-0.05(-0.90%)
Dec 03, 2014
4.972
5.077
4.957
5.075
29,623,144
+0.13(+2.57%)
Dec 02, 2014
4.936
4.969
4.890
4.948
25,613,250
+0.01(+0.15%)
Dec 01, 2014
5.013
5.041
4.933
4.941
19,792,128
-0.09(-1.86%)
Nov 28, 2014
5.039
5.063
4.994
5.034
12,999,832
+0.01(+0.26%)
Nov 26, 2014
4.909
5.021
5.021
5.021
22,833,990
+0.08(+1.68%)
Nov 25, 2014
4.931
4.974
4.921
4.938
19,811,540
-0.00(-0.05%)
Nov 24, 2014
4.921
4.962
4.902
4.941
14,163,459
+0.03(+0.61%)
Nov 21, 2014
4.926
4.933
4.868
4.910
20,721,382
+0.03(+0.57%)
Nov 20, 2014
4.770
4.888
4.756
4.883
23,011,550
+0.08(+1.65%)
Nov 19, 2014
4.825
4.840
4.753
4.804
25,024,422
-0.02(-0.37%)
Nov 18, 2014
4.712
4.834
4.700
4.822
21,728,838
+0.11(+2.41%)
Nov 17, 2014
4.709
4.760
4.678
4.708
16,600,166
-0.02(-0.45%)
Nov 14, 2014
4.678
4.731
4.632
4.730
16,758,651
+0.06(+1.20%)
Nov 13, 2014
4.714
4.721
4.635
4.673
23,561,612
-0.02(-0.48%)
Nov 12, 2014
4.712
4.724
4.633
4.696
21,328,800
-0.03(-0.68%)
Nov 11, 2014
4.757
4.783
4.687
4.728
22,274,570
-0.06(-1.20%)
Nov 10, 2014
4.726
4.817
4.714
4.786
30,666,518
+0.05(+1.16%)
Nov 07, 2014
4.889
4.945
4.683
4.731
47,144,488
-0.10(-2.13%)
Nov 06, 2014
4.822
4.841
4.748
4.834
41,198,956
+0.02(+0.45%)
Nov 05, 2014
4.841
4.842
4.776
4.812
35,100,620
+0.00(+0.00%)
Nov 04, 2014
4.781
4.829
4.702
4.812
37,669,228
+0.06(+1.31%)
Nov 03, 2014
4.779
4.795
4.726
4.750
32,287,186
+0.08(+1.69%)
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%)
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
.