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
)
887.89
+29.72 (+3.46%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 30, 2010
2.408
2.433
2.341
2.342
67,920,272
-0.06(-2.58%)
Jun 29, 2010
2.491
2.493
2.387
2.403
72,033,248
-0.14(-5.42%)
Jun 25, 2010
2.566
2.569
2.500
2.541
55,318,492
-0.01(-0.27%)
Jun 24, 2010
2.665
2.679
2.539
2.548
79,035,208
-0.13(-4.96%)
Jun 23, 2010
2.676
2.708
2.601
2.681
66,938,672
+0.03(+1.12%)
Jun 22, 2010
2.789
2.823
2.637
2.651
89,121,416
-0.10(-3.75%)
Jun 21, 2010
2.880
2.887
2.729
2.754
63,049,976
-0.07(-2.36%)
Jun 18, 2010
2.819
2.855
2.798
2.821
101,707,296
+0.02(+0.65%)
Jun 17, 2010
2.793
2.809
2.697
2.802
93,647,784
+0.10(+3.82%)
Jun 16, 2010
2.715
2.741
2.663
2.699
39,589,952
-0.03(-1.28%)
Jun 15, 2010
2.635
2.747
2.630
2.734
57,618,144
+0.13(+4.95%)
Jun 14, 2010
2.702
2.706
2.598
2.605
40,887,316
-0.06(-2.15%)
Jun 11, 2010
2.575
2.673
2.569
2.663
48,193,676
+0.06(+2.29%)
Jun 10, 2010
2.553
2.614
2.546
2.603
66,670,336
+0.10(+4.03%)
Jun 09, 2010
2.578
2.647
2.493
2.502
75,996,408
-0.06(-2.41%)
Jun 08, 2010
2.625
2.626
2.497
2.564
105,482,512
-0.07(-2.80%)
Jun 07, 2010
2.786
2.805
2.626
2.638
62,921,580
-0.14(-4.90%)
Jun 04, 2010
2.828
2.878
2.759
2.774
73,195,240
-0.14(-4.76%)
Jun 03, 2010
2.858
2.919
2.848
2.913
63,919,136
-0.00(-0.16%)
Jun 02, 2010
2.890
2.921
2.870
2.917
70,756,992
+0.03(+1.11%)
Jun 01, 2010
2.972
3.007
2.883
2.885
57,501,656
-0.13(-4.26%)
May 28, 2010
3.096
3.091
2.968
3.013
59,431,140
-0.08(-2.67%)
May 27, 2010
2.997
3.096
2.991
3.096
77,785,584
+0.17(+5.88%)
May 26, 2010
3.027
3.085
2.915
2.924
108,468,040
+0.01(+0.47%)
May 25, 2010
2.745
2.924
2.718
2.910
105,377,696
+0.08(+2.67%)
May 24, 2010
2.910
2.945
2.825
2.835
72,458,736
-0.08(-2.91%)
May 21, 2010
2.775
2.999
2.775
2.919
116,610,936
+0.06(+2.17%)
May 20, 2010
2.798
2.926
2.754
2.858
123,017,232
-0.07(-2.35%)
May 19, 2010
2.867
2.931
2.846
2.926
90,099,104
+0.05(+1.59%)
May 18, 2010
3.004
3.023
2.864
2.880
73,485,168
-0.10(-3.31%)
May 17, 2010
2.977
3.016
2.885
2.979
93,319,152
+0.01(+0.23%)
May 14, 2010
3.133
3.142
2.890
2.972
271,774,368
-0.39(-11.54%)
May 13, 2010
3.353
3.507
3.328
3.360
135,986,320
-0.01(-0.20%)
May 12, 2010
3.325
3.385
3.305
3.367
98,154,136
+0.06(+1.94%)
May 11, 2010
3.362
3.369
3.277
3.302
90,382,888
-0.04(-1.10%)
May 10, 2010
3.332
3.435
3.302
3.339
106,738,064
+0.14(+4.30%)
May 07, 2010
3.286
3.286
3.087
3.202
125,766,384
-0.06(-1.69%)
May 06, 2010
3.302
3.371
2.991
3.257
109,321,720
-0.07(-2.07%)
May 05, 2010
3.339
3.410
3.284
3.325
145,077,632
-0.06(-1.70%)
May 04, 2010
3.509
3.516
3.332
3.383
142,953,408
-0.18(-5.08%)
May 03, 2010
3.621
3.642
3.509
3.564
117,618,800
-0.04(-1.08%)
Apr 30, 2010
3.773
3.779
3.601
3.603
116,447,440
-0.22(-5.65%)
Apr 29, 2010
3.718
3.823
3.663
3.818
107,606,800
+0.11(+3.03%)
Apr 28, 2010
3.697
3.759
3.630
3.706
73,272,712
+0.01(+0.19%)
Apr 27, 2010
3.779
3.818
3.688
3.699
66,136,596
-0.11(-2.83%)
Apr 26, 2010
3.775
3.853
3.768
3.807
53,533,748
+0.04(+0.97%)
Apr 23, 2010
3.812
3.821
3.704
3.770
82,076,304
-0.05(-1.38%)
Apr 22, 2010
3.745
3.834
3.692
3.823
71,613,240
+0.02(+0.42%)
Apr 21, 2010
3.929
3.933
3.761
3.807
97,663,152
-0.10(-2.58%)
Apr 20, 2010
3.922
3.963
3.857
3.908
73,929,304
+0.01(+0.35%)
Apr 19, 2010
3.883
3.906
3.763
3.894
119,310,872
-0.02(-0.47%)
Apr 16, 2010
3.963
3.979
3.825
3.912
209,066,912
-0.22(-5.27%)
Apr 15, 2010
4.114
4.156
4.073
4.130
104,383,456
+0.03(+0.73%)
Apr 14, 2010
4.137
4.158
4.036
4.101
98,132,424
+0.05(+1.25%)
Apr 13, 2010
3.984
4.064
3.968
4.050
70,166,352
+0.08(+2.08%)
Apr 12, 2010
3.901
3.984
3.894
3.968
59,569,732
+0.07(+1.82%)
Apr 09, 2010
3.862
3.910
3.841
3.896
89,127,168
+0.03(+0.65%)
Apr 08, 2010
3.910
3.939
3.851
3.871
113,108,976
-0.06(-1.63%)
Apr 07, 2010
3.885
4.002
3.853
3.935
89,106,504
+0.03(+0.65%)
Apr 06, 2010
3.958
3.968
3.841
3.910
88,115,752
-0.10(-2.46%)
Apr 05, 2010
3.974
4.016
3.970
4.009
45,090,272
+0.06(+1.51%)
Apr 01, 2010
4.009
3.949
3.949
3.949
37,026,884
-0.04(-1.03%)
Mar 31, 2010
4.027
4.045
3.970
3.990
42,496,228
-0.05(-1.30%)
Mar 30, 2010
4.073
4.094
3.974
4.043
35,330,340
+0.02(+0.40%)
Mar 29, 2010
4.002
4.036
3.947
4.027
42,999,620
+0.05(+1.27%)
Mar 26, 2010
4.011
4.052
3.944
3.977
37,577,532
+0.00(+0.00%)
Mar 25, 2010
4.023
4.048
3.968
3.977
53,979,988
+0.01(+0.29%)
Mar 24, 2010
4.068
4.080
3.957
3.965
47,555,948
-0.14(-3.35%)
Mar 23, 2010
4.049
4.123
4.023
4.103
53,808,600
+0.08(+2.05%)
Mar 22, 2010
3.906
4.036
3.906
4.020
47,455,744
+0.06(+1.62%)
Mar 19, 2010
4.064
4.075
3.906
3.956
63,731,044
-0.05(-1.20%)
Mar 18, 2010
4.158
4.158
3.968
4.004
80,772,416
-0.15(-3.54%)
Mar 17, 2010
4.096
4.206
4.096
4.151
70,983,800
+0.08(+1.94%)
Mar 16, 2010
3.933
4.096
3.931
4.072
72,490,336
+0.14(+3.47%)
Mar 15, 2010
3.908
3.990
3.899
3.935
39,124,236
-0.02(-0.52%)
Mar 12, 2010
3.986
3.997
3.935
3.956
56,723,488
+0.01(+0.35%)
Mar 11, 2010
4.002
4.016
3.926
3.942
58,937,196
-0.09(-2.27%)
Mar 10, 2010
4.013
4.078
4.011
4.034
45,622,836
+0.01(+0.23%)
Mar 09, 2010
3.919
4.064
3.917
4.025
90,568,848
+0.14(+3.72%)
Mar 08, 2010
3.940
3.951
3.864
3.880
47,889,440
-0.06(-1.46%)
Mar 05, 2010
3.793
3.965
3.793
3.938
68,992,592
+0.12(+3.06%)
Mar 04, 2010
3.830
3.860
3.773
3.821
60,761,576
+0.01(+0.18%)
Mar 03, 2010
3.885
3.906
3.782
3.814
43,527,568
-0.05(-1.25%)
Mar 02, 2010
3.899
3.947
3.834
3.862
58,717,832
-0.00(-0.06%)
Mar 01, 2010
3.718
3.883
3.688
3.864
60,594,948
+0.15(+4.01%)
Feb 26, 2010
3.743
3.770
3.692
3.715
42,886,400
-0.05(-1.22%)
Feb 25, 2010
3.708
3.770
3.614
3.761
62,895,564
-0.03(-0.91%)
Feb 24, 2010
3.750
3.832
3.738
3.796
48,604,040
+0.08(+2.10%)
Feb 23, 2010
3.821
3.837
3.679
3.718
53,390,640
-0.09(-2.41%)
Feb 22, 2010
3.818
3.876
3.784
3.809
49,935,692
+0.01(+0.18%)
Feb 19, 2010
3.807
3.848
3.784
3.802
55,663,344
-0.02(-0.54%)
Feb 18, 2010
3.867
3.887
3.718
3.823
165,205,936
-0.27(-6.56%)
Feb 17, 2010
4.103
4.105
3.973
4.091
95,364,032
+0.04(+0.96%)
Feb 16, 2010
4.032
4.068
3.984
4.052
49,820,080
+0.07(+1.84%)
Feb 12, 2010
3.899
3.979
3.979
3.979
85,051,168
+0.05(+1.34%)
Feb 11, 2010
3.814
3.968
3.786
3.926
75,868,800
+0.17(+4.58%)
Feb 10, 2010
3.706
3.789
3.681
3.754
58,410,392
+0.07(+1.93%)
Feb 09, 2010
3.773
3.791
3.646
3.683
101,395,024
-0.03(-0.80%)
Feb 08, 2010
3.708
3.802
3.640
3.713
48,526,648
-0.01(-0.18%)
Feb 05, 2010
3.642
3.729
3.578
3.720
65,935,212
+0.07(+2.01%)
Feb 04, 2010
3.837
3.837
3.605
3.646
84,896,096
-0.22(-5.81%)
Feb 03, 2010
3.805
3.887
3.786
3.871
61,295,932
+0.03(+0.84%)
Feb 02, 2010
3.786
3.887
3.775
3.839
92,638,288
+0.04(+1.03%)
Feb 01, 2010
3.543
3.807
3.513
3.800
103,412,056
+0.27(+7.67%)
Jan 29, 2010
3.731
3.773
3.474
3.529
84,451,136
-0.16(-4.35%)
Jan 28, 2010
3.848
3.862
3.637
3.690
74,973,104
-0.13(-3.36%)
Jan 27, 2010
3.715
3.832
3.674
3.818
88,571,256
+0.10(+2.71%)
Jan 26, 2010
3.821
3.846
3.715
3.718
77,902,352
-0.12(-3.17%)
Jan 25, 2010
3.837
3.912
3.809
3.839
70,167,064
+0.06(+1.70%)
Jan 22, 2010
3.864
3.935
3.752
3.775
116,421,152
-0.14(-3.46%)
Jan 21, 2010
3.979
4.050
3.873
3.910
66,347,108
-0.07(-1.76%)
Jan 20, 2010
3.947
3.997
3.894
3.980
78,457,576
-0.02(-0.43%)
Jan 19, 2010
3.894
4.023
3.883
3.997
59,447,020
+0.07(+1.87%)
Jan 15, 2010
4.013
3.924
3.924
3.924
89,191,376
-0.12(-2.95%)
Jan 14, 2010
4.057
4.087
3.974
4.043
66,335,324
-0.06(-1.56%)
Jan 13, 2010
4.080
4.121
3.922
4.107
55,471,772
+0.06(+1.36%)
Jan 12, 2010
4.133
4.149
3.965
4.052
68,396,008
-0.14(-3.39%)
Jan 11, 2010
4.277
4.295
4.135
4.195
60,676,192
-0.06(-1.40%)
Jan 08, 2010
4.211
4.284
4.185
4.254
52,126,120
+0.01(+0.22%)
Jan 07, 2010
4.307
4.325
4.213
4.245
59,714,752
-0.08(-1.96%)
Jan 06, 2010
4.300
4.339
4.259
4.330
70,276,632
+0.03(+0.64%)
Jan 05, 2010
4.224
4.348
4.224
4.302
79,429,784
+0.06(+1.46%)
Jan 04, 2010
4.245
4.270
4.153
4.240
87,230,448
-0.04(-1.02%)
Dec 31, 2009
4.291
4.284
4.284
4.284
76,344,296
+0.00(+0.05%)
Dec 30, 2009
4.172
4.307
4.142
4.282
76,750,072
+0.15(+3.61%)
Dec 29, 2009
4.068
4.144
4.059
4.133
51,872,600
+0.05(+1.24%)
Dec 28, 2009
4.142
4.178
4.041
4.082
50,714,492
-0.07(-1.60%)
Dec 24, 2009
4.169
4.176
4.133
4.149
14,913,921
-0.01(-0.22%)
Dec 23, 2009
4.140
4.169
4.087
4.158
48,208,164
+0.06(+1.40%)
Dec 22, 2009
3.995
4.142
3.990
4.101
86,449,960
+0.11(+2.64%)
Dec 21, 2009
3.880
4.011
3.876
3.995
46,633,392
+0.14(+3.57%)
Dec 18, 2009
3.892
3.906
3.812
3.857
88,633,488
-0.00(-0.06%)
Dec 17, 2009
3.890
4.009
3.802
3.860
110,768,568
-0.02(-0.47%)
Dec 16, 2009
3.718
3.919
3.697
3.878
183,509,696
+0.29(+8.05%)
Dec 15, 2009
3.568
3.649
3.559
3.589
48,634,980
-0.00(-0.13%)
Dec 14, 2009
3.587
3.605
3.500
3.594
44,202,376
+0.11(+3.02%)
Dec 11, 2009
3.564
3.568
3.479
3.488
45,445,396
-0.05(-1.30%)
Dec 10, 2009
3.624
3.646
3.523
3.534
45,458,212
-0.06(-1.78%)
Dec 09, 2009
3.548
3.625
3.513
3.598
73,209,944
+0.09(+2.48%)
Dec 08, 2009
3.630
3.646
3.490
3.511
117,241,784
-0.18(-4.85%)
Dec 07, 2009
3.635
3.773
3.463
3.690
297,741,888
+0.42(+12.83%)
Dec 04, 2009
3.231
3.284
3.181
3.270
89,885,784
+0.10(+3.11%)
Dec 03, 2009
3.183
3.241
3.167
3.172
71,950,416
+0.03(+0.80%)
Dec 02, 2009
3.062
3.153
3.043
3.146
65,660,896
+0.09(+3.00%)
Dec 01, 2009
3.011
3.089
2.995
3.055
50,355,408
+0.06(+1.99%)
Nov 30, 2009
2.945
2.997
2.913
2.995
55,577,332
+0.06(+2.11%)
Nov 27, 2009
2.890
2.968
2.874
2.933
30,515,432
-0.06(-2.14%)
Nov 25, 2009
2.997
3.039
2.976
2.997
48,176,796
+0.03(+1.16%)
Nov 24, 2009
2.968
2.988
2.915
2.963
45,625,828
-0.02(-0.62%)
Nov 23, 2009
3.002
3.056
2.968
2.981
42,614,392
+0.02(+0.78%)
Nov 20, 2009
2.908
2.972
2.901
2.958
46,539,152
-0.02(-0.62%)
Nov 19, 2009
3.034
3.034
2.922
2.977
90,896,872
-0.12(-3.99%)
Nov 18, 2009
3.119
3.130
3.048
3.101
49,655,904
-0.05(-1.53%)
Nov 17, 2009
3.155
3.155
3.089
3.149
38,166,836
-0.00(-0.15%)
Nov 16, 2009
3.137
3.190
3.121
3.153
43,911,048
+0.04(+1.40%)
Nov 13, 2009
3.101
3.126
3.071
3.110
42,353,052
+0.02(+0.74%)
Nov 12, 2009
3.124
3.176
3.078
3.087
55,139,744
-0.01(-0.30%)
Nov 11, 2009
3.062
3.169
3.056
3.096
95,003,720
+0.08(+2.82%)
Nov 10, 2009
3.098
3.098
2.972
3.011
85,188,224
-0.08(-2.45%)
Nov 09, 2009
3.059
3.130
3.057
3.087
89,183,760
+0.07(+2.28%)
Nov 06, 2009
2.991
3.080
2.954
3.018
178,897,952
+0.20(+7.25%)
Nov 05, 2009
2.780
2.841
2.770
2.814
103,641,232
+0.07(+2.42%)
Nov 04, 2009
2.775
2.805
2.736
2.747
99,945,008
-0.01(-0.25%)
Nov 03, 2009
2.679
2.768
2.651
2.754
95,544,288
-0.01(-0.50%)
Nov 02, 2009
2.738
2.828
2.690
2.768
64,657,588
+0.03(+0.92%)
Oct 30, 2009
2.864
2.875
2.729
2.743
65,857,664
-0.14(-4.70%)
Oct 29, 2009
2.800
2.892
2.775
2.878
69,450,272
+0.12(+4.41%)
Oct 28, 2009
2.812
2.875
2.743
2.757
84,334,000
-0.12(-4.15%)
Oct 27, 2009
2.963
3.007
2.846
2.876
64,516,328
-0.10(-3.39%)
Oct 26, 2009
3.039
3.085
2.961
2.977
52,504,896
-0.04(-1.29%)
Oct 23, 2009
3.020
3.130
2.997
3.016
46,827,712
-0.07(-2.38%)
Oct 22, 2009
3.052
3.105
3.000
3.089
41,351,052
+0.02(+0.67%)
Oct 21, 2009
3.133
3.181
3.052
3.069
54,936,072
-0.08(-2.41%)
Oct 20, 2009
3.133
3.218
3.119
3.144
71,966,440
+0.00(+0.07%)
Oct 19, 2009
3.057
3.167
3.032
3.142
75,826,160
+0.11(+3.63%)
Oct 16, 2009
3.064
3.073
2.977
3.032
111,073,256
-0.07(-2.29%)
Oct 15, 2009
3.192
3.222
3.082
3.103
119,060,576
-0.09(-2.94%)
Oct 14, 2009
3.325
3.325
3.181
3.197
119,887,224
-0.00(-0.14%)
Oct 13, 2009
3.231
3.268
3.172
3.202
65,565,896
-0.01(-0.36%)
Oct 12, 2009
3.241
3.275
3.192
3.213
54,396,676
-0.04(-1.13%)
Oct 09, 2009
3.190
3.254
3.185
3.250
67,433,368
+0.04(+1.29%)
Oct 08, 2009
3.206
3.215
3.094
3.208
135,340,224
+0.02(+0.65%)
Oct 07, 2009
3.190
3.224
3.153
3.188
50,061,012
-0.03(-0.79%)
Oct 06, 2009
3.199
3.268
3.176
3.213
82,986,120
+0.05(+1.67%)
Oct 05, 2009
3.211
3.222
3.105
3.160
82,223,768
-0.02(-0.51%)
Oct 02, 2009
3.169
3.245
3.151
3.176
66,766,196
-0.03(-0.79%)
Oct 01, 2009
3.435
3.435
3.199
3.202
108,901,872
-0.25(-7.12%)
Sep 30, 2009
3.408
3.488
3.332
3.447
94,434,464
+0.11(+3.23%)
Sep 29, 2009
3.422
3.463
3.332
3.339
51,344,408
-0.06(-1.82%)
Sep 28, 2009
3.337
3.486
3.337
3.401
50,984,784
+0.08(+2.28%)
Sep 25, 2009
3.362
3.378
3.300
3.325
41,159,928
-0.06(-1.63%)
Sep 24, 2009
3.484
3.484
3.369
3.380
60,269,100
-0.05(-1.34%)
Sep 23, 2009
3.502
3.532
3.422
3.426
52,208,980
-0.06(-1.58%)
Sep 22, 2009
3.500
3.520
3.454
3.481
39,394,644
+0.01(+0.20%)
Sep 21, 2009
3.449
3.534
3.419
3.474
64,182,668
-0.02(-0.46%)
Sep 18, 2009
3.529
3.555
3.463
3.490
65,922,996
-0.00(-0.13%)
Sep 17, 2009
3.646
3.646
3.433
3.495
100,629,720
-0.16(-4.39%)
Sep 16, 2009
3.747
3.754
3.601
3.656
76,647,776
-0.10(-2.69%)
Sep 15, 2009
3.715
3.802
3.681
3.757
59,534,348
+0.08(+2.06%)
Sep 14, 2009
3.688
3.718
3.649
3.681
53,470,948
-0.06(-1.64%)
Sep 11, 2009
3.768
3.782
3.715
3.742
77,704,536
-0.03(-0.92%)
Sep 10, 2009
3.672
3.782
3.630
3.777
66,272,868
+0.12(+3.20%)
Sep 09, 2009
3.555
3.667
3.504
3.660
62,290,568
+0.10(+2.77%)
Sep 08, 2009
3.490
3.562
3.463
3.562
59,923,908
+0.10(+2.78%)
Sep 04, 2009
3.328
3.488
3.328
3.465
55,930,588
+0.12(+3.71%)
Sep 03, 2009
3.263
3.346
3.254
3.341
58,213,616
+0.08(+2.39%)
Sep 02, 2009
3.222
3.296
3.204
3.263
44,111,312
+0.05(+1.43%)
Sep 01, 2009
3.328
3.422
3.199
3.218
80,324,544
-0.11(-3.37%)
Aug 31, 2009
3.339
3.355
3.286
3.330
47,069,928
-0.05(-1.43%)
Aug 28, 2009
3.300
3.447
3.296
3.378
96,363,888
+0.17(+5.14%)
Aug 27, 2009
3.183
3.227
3.149
3.213
60,072,128
+0.04(+1.38%)
Aug 26, 2009
3.126
3.176
3.115
3.169
47,343,864
+0.04(+1.17%)
Aug 25, 2009
3.121
3.165
3.069
3.133
48,410,004
+0.03(+0.89%)
Aug 24, 2009
3.176
3.211
3.087
3.105
50,303,480
-0.09(-2.80%)
Aug 21, 2009
3.167
3.199
3.103
3.195
66,216,488
+0.05(+1.68%)
Aug 20, 2009
3.009
3.156
3.002
3.142
89,371,544
+0.12(+3.95%)
Aug 19, 2009
3.011
3.041
2.981
3.023
60,281,972
-0.03(-1.13%)
Aug 18, 2009
2.949
3.091
2.947
3.057
69,352,368
+0.11(+3.65%)
Aug 17, 2009
2.984
2.993
2.917
2.949
50,693,076
-0.13(-4.17%)
Aug 14, 2009
3.167
3.172
3.036
3.078
46,564,808
-0.09(-2.96%)
Aug 13, 2009
3.103
3.183
3.048
3.172
61,484,868
+0.09(+2.98%)
Aug 12, 2009
2.972
3.112
2.970
3.080
69,214,976
+0.11(+3.71%)
Aug 11, 2009
3.020
3.066
2.954
2.970
52,529,932
-0.07(-2.34%)
Aug 10, 2009
3.167
3.213
3.023
3.041
75,576,992
-0.10(-3.28%)
Aug 07, 2009
3.172
3.263
3.101
3.144
152,821,312
+0.14(+4.50%)
Aug 06, 2009
3.085
3.140
2.991
3.009
104,056,784
-0.06(-2.09%)
Aug 05, 2009
3.048
3.096
3.011
3.073
66,575,268
+0.01(+0.22%)
Aug 04, 2009
2.993
3.119
2.988
3.066
75,783,792
+0.02(+0.68%)
Aug 03, 2009
3.036
3.080
2.979
3.046
51,441,792
+0.08(+2.71%)
Jul 31, 2009
2.954
3.007
2.885
2.965
59,035,516
+0.01(+0.39%)
Jul 30, 2009
2.981
3.020
2.929
2.954
51,064,868
+0.02(+0.78%)
Jul 29, 2009
2.956
2.974
2.901
2.931
40,766,652
-0.06(-1.99%)
Jul 28, 2009
2.965
3.023
2.940
2.991
61,392,108
+0.00(+0.15%)
Jul 27, 2009
2.984
3.030
2.917
2.986
73,852,456
+0.01(+0.46%)
Jul 24, 2009
2.890
2.981
2.871
2.972
70,927,520
-0.01(-0.31%)
Jul 23, 2009
2.819
2.991
2.789
2.981
114,037,744
+0.17(+5.95%)
Jul 22, 2009
2.690
2.839
2.672
2.814
65,504,772
+0.07(+2.51%)
Jul 21, 2009
2.796
2.807
2.681
2.745
102,610,616
-0.06(-2.05%)
Jul 20, 2009
2.791
2.832
2.754
2.802
85,328,312
+0.03(+1.24%)
Jul 17, 2009
2.690
2.777
2.663
2.768
92,701,760
+0.08(+2.90%)
Jul 16, 2009
2.585
2.699
2.571
2.690
103,785,888
+0.13(+5.20%)
Jul 15, 2009
2.546
2.608
2.523
2.557
111,492,240
+0.10(+4.11%)
Jul 14, 2009
2.424
2.465
2.397
2.456
49,331,412
+0.05(+2.10%)
Jul 13, 2009
2.348
2.426
2.282
2.406
60,531,756
+0.03(+1.16%)
Jul 10, 2009
2.369
2.394
2.319
2.378
56,685,988
+0.01(+0.39%)
Jul 09, 2009
2.358
2.408
2.351
2.369
77,894,608
+0.05(+2.18%)
Jul 08, 2009
2.328
2.335
2.227
2.319
131,451,104
+0.00(+0.20%)
Jul 07, 2009
2.429
2.442
2.307
2.314
116,967,520
-0.11(-4.36%)
Jul 06, 2009
2.497
2.500
2.378
2.420
82,025,128
-0.08(-3.21%)
Jul 02, 2009
2.516
2.548
2.465
2.500
60,213,552
-0.10(-3.88%)
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
.