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 (%)
Aug 31, 2016
15.19
15.23
15.05
15.09
39,476,088
-0.07(-0.47%)
Aug 30, 2016
15.23
15.31
15.12
15.16
29,006,994
-0.09(-0.58%)
Aug 29, 2016
15.32
15.38
15.22
15.25
27,905,806
-0.01(-0.06%)
Aug 26, 2016
15.18
15.35
15.06
15.26
30,487,896
+0.12(+0.81%)
Aug 25, 2016
15.24
15.25
14.95
15.14
41,250,208
-0.10(-0.66%)
Aug 24, 2016
15.53
15.54
15.17
15.24
30,318,214
-0.24(-1.54%)
Aug 23, 2016
15.51
15.58
15.43
15.48
34,521,712
+0.12(+0.81%)
Aug 22, 2016
15.34
15.38
15.15
15.35
24,916,370
+0.06(+0.42%)
Aug 19, 2016
15.24
15.40
15.18
15.29
29,682,214
+0.04(+0.26%)
Aug 18, 2016
14.99
15.27
14.94
15.25
33,764,916
+0.23(+1.55%)
Aug 17, 2016
15.37
15.41
14.89
15.02
60,591,348
-0.36(-2.32%)
Aug 16, 2016
15.44
15.47
15.33
15.37
29,282,854
-0.09(-0.60%)
Aug 15, 2016
15.50
15.59
15.26
15.47
58,363,088
-0.01(-0.10%)
Aug 12, 2016
15.20
15.56
14.89
15.48
145,148,224
+0.82(+5.59%)
Aug 11, 2016
14.44
14.72
14.41
14.66
68,955,872
+0.29(+2.03%)
Aug 10, 2016
14.59
14.61
14.32
14.37
38,223,380
-0.09(-0.65%)
Aug 09, 2016
14.50
14.60
14.42
14.46
37,904,796
+0.04(+0.26%)
Aug 08, 2016
14.49
14.52
14.27
14.42
31,041,484
+0.13(+0.93%)
Aug 05, 2016
14.22
14.30
14.15
14.29
37,829,708
+0.24(+1.69%)
Aug 04, 2016
13.86
14.12
13.84
14.05
27,757,132
+0.26(+1.85%)
Aug 03, 2016
13.74
13.83
13.67
13.80
30,517,688
+0.04(+0.27%)
Aug 02, 2016
14.00
14.00
13.63
13.76
28,758,558
-0.17(-1.22%)
Aug 01, 2016
14.08
14.13
13.84
13.93
30,650,100
-0.09(-0.65%)
Jul 29, 2016
13.85
14.06
13.60
14.02
41,698,012
+0.23(+1.64%)
Jul 28, 2016
13.80
13.90
13.76
13.80
22,581,428
+0.03(+0.21%)
Jul 27, 2016
14.03
14.05
13.68
13.77
45,470,024
-0.14(-1.01%)
Jul 26, 2016
13.79
13.98
13.77
13.91
52,370,448
+0.23(+1.71%)
Jul 25, 2016
13.51
13.71
13.45
13.67
31,814,140
+0.25(+1.85%)
Jul 22, 2016
13.12
13.43
13.02
13.43
32,146,660
+0.36(+2.72%)
Jul 21, 2016
13.29
13.33
13.02
13.07
36,782,996
-0.25(-1.84%)
Jul 20, 2016
13.19
13.38
13.13
13.31
30,180,852
+0.17(+1.31%)
Jul 19, 2016
13.00
13.19
12.98
13.14
38,955,732
+0.14(+1.04%)
Jul 18, 2016
13.10
13.12
12.96
13.01
25,755,224
+0.07(+0.51%)
Jul 15, 2016
12.93
13.00
12.73
12.94
43,635,132
-0.15(-1.16%)
Jul 14, 2016
13.03
13.21
12.92
13.09
32,254,098
+0.13(+1.02%)
Jul 13, 2016
12.99
13.06
12.94
12.96
33,041,996
-0.00(-0.04%)
Jul 12, 2016
12.92
13.08
12.75
12.97
44,461,744
+0.19(+1.50%)
Jul 11, 2016
12.67
12.87
12.65
12.77
45,681,904
+0.29(+2.30%)
Jul 08, 2016
12.13
12.55
12.01
12.49
49,063,040
+0.48(+4.01%)
Jul 07, 2016
11.78
12.05
11.73
12.01
40,250,460
+0.38(+3.25%)
Jul 05, 2016
11.39
11.65
11.30
11.63
37,777,276
+0.17(+1.48%)
Jul 01, 2016
11.48
11.46
11.46
11.46
22,243,200
-0.09(-0.74%)
Jun 30, 2016
11.48
11.62
11.38
11.54
43,863,452
+0.09(+0.77%)
Jun 29, 2016
11.37
11.54
11.34
11.46
32,465,090
+0.18(+1.63%)
Jun 28, 2016
11.32
11.33
11.12
11.27
38,881,132
+0.16(+1.46%)
Jun 27, 2016
11.14
11.22
10.95
11.11
45,811,644
-0.12(-1.07%)
Jun 24, 2016
11.42
11.63
11.12
11.23
103,605,504
-0.68(-5.69%)
Jun 23, 2016
11.71
11.92
11.70
11.91
30,300,306
+0.31(+2.67%)
Jun 22, 2016
11.63
11.71
11.58
11.60
20,626,600
-0.01(-0.09%)
Jun 21, 2016
11.73
11.76
11.59
11.61
21,633,432
-0.07(-0.61%)
Jun 20, 2016
11.66
11.83
11.65
11.68
29,907,212
+0.21(+1.80%)
Jun 17, 2016
11.69
11.69
11.43
11.47
47,950,412
-0.20(-1.75%)
Jun 16, 2016
11.54
11.70
11.43
11.68
25,087,708
+0.05(+0.40%)
Jun 15, 2016
11.61
11.73
11.48
11.63
30,646,868
+0.12(+1.02%)
Jun 14, 2016
11.46
11.57
11.33
11.51
30,372,702
+0.02(+0.19%)
Jun 13, 2016
11.36
11.71
11.36
11.49
48,416,788
+0.14(+1.28%)
Jun 10, 2016
11.50
11.60
11.33
11.35
40,724,464
-0.29(-2.49%)
Jun 09, 2016
11.30
11.65
11.28
11.63
48,068,380
+0.29(+2.60%)
Jun 08, 2016
11.38
11.42
11.25
11.34
23,885,240
-0.04(-0.32%)
Jun 07, 2016
11.42
11.49
11.37
11.38
19,684,092
+0.02(+0.19%)
Jun 06, 2016
11.44
11.53
11.30
11.36
32,832,932
-0.06(-0.52%)
Jun 03, 2016
11.46
11.48
11.21
11.41
46,939,756
-0.16(-1.40%)
Jun 02, 2016
11.56
11.67
11.44
11.58
33,482,992
+0.08(+0.70%)
Jun 01, 2016
11.42
11.61
11.38
11.49
39,405,780
+0.02(+0.19%)
May 31, 2016
11.32
11.50
11.31
11.47
41,994,224
+0.20(+1.79%)
May 27, 2016
11.22
11.27
11.27
11.27
28,242,372
+0.06(+0.55%)
May 26, 2016
11.11
11.29
11.08
11.21
31,549,578
+0.12(+1.06%)
May 25, 2016
11.17
11.22
11.00
11.09
46,704,168
-0.05(-0.42%)
May 24, 2016
10.91
11.17
10.88
11.14
42,328,564
+0.26(+2.43%)
May 23, 2016
10.90
10.95
10.81
10.87
42,217,876
+0.02(+0.16%)
May 20, 2016
10.73
10.90
10.72
10.86
39,917,692
+0.19(+1.79%)
May 19, 2016
10.58
10.74
10.56
10.67
40,713,392
+0.05(+0.44%)
May 18, 2016
10.29
10.74
10.29
10.62
55,220,988
+0.26(+2.55%)
May 17, 2016
10.29
10.43
10.15
10.36
64,134,844
+0.02(+0.21%)
May 16, 2016
9.961
10.48
9.930
10.33
99,295,448
+0.30(+2.95%)
May 13, 2016
9.599
10.04
9.599
10.04
215,392,720
+1.33(+15.21%)
May 12, 2016
8.896
8.935
8.555
8.712
68,369,872
-0.12(-1.36%)
May 11, 2016
8.835
8.930
8.786
8.832
33,489,770
+0.02(+0.28%)
May 10, 2016
8.695
8.822
8.612
8.808
27,513,554
+0.17(+1.93%)
May 09, 2016
8.675
8.712
8.570
8.641
34,022,608
-0.01(-0.14%)
May 06, 2016
8.551
8.677
8.533
8.653
18,703,208
+0.09(+1.03%)
May 05, 2016
8.585
8.666
8.502
8.565
25,199,370
+0.05(+0.60%)
May 04, 2016
8.607
8.614
8.426
8.514
53,663,900
-0.20(-2.28%)
May 03, 2016
8.717
8.751
8.637
8.712
22,865,948
-0.11(-1.19%)
May 02, 2016
8.786
8.871
8.744
8.818
26,137,622
+0.12(+1.32%)
Apr 29, 2016
8.830
8.849
8.607
8.702
32,856,414
-0.16(-1.85%)
Apr 28, 2016
9.082
9.136
8.844
8.867
38,911,128
-0.27(-2.98%)
Apr 27, 2016
8.913
9.143
8.897
9.138
35,968,412
+0.20(+2.28%)
Apr 26, 2016
8.982
9.085
8.896
8.935
21,896,318
+0.01(+0.08%)
Apr 25, 2016
8.886
8.977
8.862
8.928
19,596,378
+0.04(+0.50%)
Apr 22, 2016
8.947
9.009
8.853
8.884
22,816,768
-0.03(-0.38%)
Apr 21, 2016
8.930
8.972
8.879
8.918
18,189,550
-0.01(-0.11%)
Apr 20, 2016
8.879
8.982
8.869
8.928
20,431,996
+0.03(+0.39%)
Apr 19, 2016
9.089
9.107
8.837
8.893
31,554,804
-0.16(-1.79%)
Apr 18, 2016
9.077
9.077
8.967
9.055
31,367,350
-0.04(-0.43%)
Apr 15, 2016
9.021
9.175
8.992
9.094
44,601,388
+0.07(+0.79%)
Apr 14, 2016
8.974
9.062
8.938
9.023
42,518,592
+0.02(+0.27%)
Apr 13, 2016
8.818
9.001
8.818
8.999
35,796,724
+0.22(+2.51%)
Apr 12, 2016
8.818
8.830
8.607
8.778
29,882,170
-0.01(-0.11%)
Apr 11, 2016
8.786
8.933
8.759
8.788
39,554,012
+0.05(+0.62%)
Apr 08, 2016
8.749
8.805
8.647
8.734
26,123,140
+0.06(+0.65%)
Apr 07, 2016
8.712
8.791
8.641
8.678
38,591,216
-0.09(-1.03%)
Apr 06, 2016
8.646
8.773
8.482
8.769
46,273,236
+0.01(+0.14%)
Apr 05, 2016
8.690
8.837
8.656
8.756
34,659,064
-0.01(-0.14%)
Apr 04, 2016
8.928
8.974
8.734
8.769
40,209,452
-0.09(-0.97%)
Apr 01, 2016
8.673
8.859
8.607
8.854
35,550,056
+0.13(+1.46%)
Mar 31, 2016
8.798
8.818
8.658
8.727
38,772,336
-0.03(-0.36%)
Mar 30, 2016
8.700
8.879
8.695
8.759
38,449,460
+0.09(+1.05%)
Mar 29, 2016
8.494
8.688
8.475
8.668
26,721,954
+0.14(+1.61%)
Mar 28, 2016
8.431
8.568
8.421
8.531
27,088,010
+0.09(+1.02%)
Mar 24, 2016
8.357
8.445
8.445
8.445
25,002,528
+0.01(+0.15%)
Mar 23, 2016
8.328
8.494
8.291
8.433
43,788,340
+0.14(+1.71%)
Mar 22, 2016
8.279
8.348
8.188
8.291
24,701,488
-0.01(-0.18%)
Mar 21, 2016
8.208
8.308
8.119
8.306
34,476,368
+0.02(+0.30%)
Mar 18, 2016
8.134
8.389
8.083
8.281
55,680,124
+0.24(+3.02%)
Mar 17, 2016
8.078
8.117
7.929
8.039
36,099,760
-0.07(-0.85%)
Mar 16, 2016
7.813
8.134
7.777
8.107
37,116,776
+0.24(+2.99%)
Mar 15, 2016
7.870
7.921
7.735
7.872
23,089,828
-0.04(-0.50%)
Mar 14, 2016
7.855
7.943
7.818
7.911
19,425,322
+0.02(+0.25%)
Mar 11, 2016
7.875
7.894
7.781
7.892
28,314,012
+0.13(+1.70%)
Mar 10, 2016
7.818
7.862
7.603
7.759
29,200,346
-0.01(-0.16%)
Mar 09, 2016
7.845
7.856
7.671
7.772
22,739,456
-0.00(-0.06%)
Mar 08, 2016
7.840
7.887
7.751
7.777
28,062,888
-0.14(-1.82%)
Mar 07, 2016
7.928
7.982
7.817
7.921
24,518,698
-0.05(-0.65%)
Mar 04, 2016
8.058
8.066
7.911
7.973
17,893,324
-0.02(-0.31%)
Mar 03, 2016
8.058
8.093
7.889
7.997
30,820,234
-0.07(-0.88%)
Mar 02, 2016
7.977
8.097
7.963
8.068
23,867,242
+0.05(+0.58%)
Mar 01, 2016
7.701
8.021
7.688
8.021
35,582,280
+0.34(+4.43%)
Feb 29, 2016
7.742
7.843
7.676
7.681
33,003,348
-0.05(-0.65%)
Feb 26, 2016
7.819
7.838
7.653
7.731
37,079,968
-0.05(-0.66%)
Feb 25, 2016
7.795
7.822
7.643
7.782
35,814,588
+0.02(+0.22%)
Feb 24, 2016
7.680
7.777
7.468
7.765
34,505,956
+0.05(+0.70%)
Feb 23, 2016
7.631
7.782
7.595
7.712
37,835,812
+0.02(+0.25%)
Feb 22, 2016
7.536
7.778
7.521
7.692
46,064,152
+0.26(+3.55%)
Feb 19, 2016
7.292
7.495
7.236
7.429
53,846,172
+0.10(+1.33%)
Feb 18, 2016
7.304
7.559
7.297
7.331
109,473,560
+0.58(+8.60%)
Feb 17, 2016
6.670
6.814
6.643
6.750
78,819,560
+0.16(+2.48%)
Feb 16, 2016
6.370
6.596
6.350
6.587
49,695,620
+0.31(+4.90%)
Feb 12, 2016
6.272
6.279
6.279
6.279
34,913,652
+0.10(+1.70%)
Feb 11, 2016
6.047
6.238
6.047
6.174
34,844,952
-0.03(-0.51%)
Feb 10, 2016
6.260
6.440
6.172
6.206
34,399,724
-0.01(-0.24%)
Feb 09, 2016
6.082
6.396
6.052
6.221
43,575,680
+0.07(+1.07%)
Feb 08, 2016
6.352
6.384
6.064
6.155
62,368,320
-0.30(-4.58%)
Feb 05, 2016
6.838
6.914
6.431
6.450
61,508,592
-0.43(-6.31%)
Feb 04, 2016
6.892
7.041
6.816
6.884
35,663,724
+0.00(+0.04%)
Feb 03, 2016
6.902
6.932
6.723
6.882
33,475,174
+0.03(+0.50%)
Feb 02, 2016
7.077
7.114
6.799
6.848
35,025,556
-0.30(-4.23%)
Feb 01, 2016
7.141
7.187
7.080
7.150
29,695,284
+0.00(+0.03%)
Jan 29, 2016
6.904
7.161
6.877
7.148
31,808,538
+0.30(+4.42%)
Jan 28, 2016
6.977
7.002
6.731
6.845
28,353,516
-0.08(-1.09%)
Jan 27, 2016
6.994
7.015
6.788
6.921
23,733,112
-0.08(-1.18%)
Jan 26, 2016
6.950
7.032
6.878
7.004
23,353,276
+0.07(+0.99%)
Jan 25, 2016
6.941
7.020
6.920
6.936
27,733,754
-0.01(-0.11%)
Jan 22, 2016
6.914
6.989
6.899
6.943
26,431,146
+0.16(+2.34%)
Jan 21, 2016
6.779
6.889
6.640
6.784
49,321,092
+0.08(+1.16%)
Jan 20, 2016
6.543
6.792
6.455
6.706
49,292,552
+0.04(+0.55%)
Jan 19, 2016
6.753
6.943
6.642
6.670
46,484,756
+0.05(+0.81%)
Jan 15, 2016
6.716
6.616
6.616
6.616
86,199,480
-0.38(-5.44%)
Jan 14, 2016
6.994
7.077
6.789
6.997
61,488,532
-0.14(-2.02%)
Jan 13, 2016
7.421
7.470
7.133
7.141
49,342,644
-0.22(-3.05%)
Jan 12, 2016
7.373
7.473
7.314
7.365
48,079,056
+0.12(+1.68%)
Jan 11, 2016
7.238
7.294
7.114
7.243
41,937,828
+0.01(+0.17%)
Jan 08, 2016
7.485
7.492
7.215
7.231
40,819,936
-0.16(-2.15%)
Jan 07, 2016
7.502
7.554
7.292
7.390
66,093,664
-0.31(-3.96%)
Jan 06, 2016
7.895
7.931
7.604
7.695
46,017,556
-0.33(-4.13%)
Jan 05, 2016
8.049
8.161
7.931
8.027
50,166,576
+0.13(+1.61%)
Jan 04, 2016
7.880
7.944
7.819
7.900
36,676,488
-0.14(-1.79%)
Dec 31, 2015
8.136
8.044
8.044
8.044
15,215,409
-0.10(-1.29%)
Dec 30, 2015
8.212
8.283
8.146
8.149
18,462,062
-0.07(-0.86%)
Dec 29, 2015
8.092
8.244
8.070
8.219
20,862,168
+0.13(+1.63%)
Dec 28, 2015
8.009
8.088
7.897
8.088
14,549,552
-0.01(-0.09%)
Dec 24, 2015
8.044
8.095
8.095
8.095
5,372,844
+0.03(+0.35%)
Dec 23, 2015
8.049
8.099
8.034
8.067
12,550,864
+0.03(+0.38%)
Dec 22, 2015
8.053
8.117
7.987
8.036
13,311,511
+0.01(+0.11%)
Dec 21, 2015
7.929
8.036
7.858
8.028
29,115,360
+0.18(+2.35%)
Dec 18, 2015
7.917
7.997
7.834
7.844
40,556,220
-0.13(-1.62%)
Dec 17, 2015
8.107
8.190
7.968
7.973
26,036,674
-0.12(-1.51%)
Dec 16, 2015
8.063
8.122
7.995
8.095
24,201,322
+0.05(+0.61%)
Dec 15, 2015
8.039
8.102
7.995
8.046
31,479,628
+0.10(+1.23%)
Dec 14, 2015
7.936
7.992
7.854
7.948
28,306,368
+0.02(+0.25%)
Dec 11, 2015
7.968
8.024
7.912
7.929
23,287,122
-0.12(-1.49%)
Dec 10, 2015
8.007
8.092
7.980
8.049
24,228,924
+0.07(+0.83%)
Dec 09, 2015
8.188
8.236
7.900
7.983
38,177,312
-0.21(-2.53%)
Dec 08, 2015
7.980
8.224
7.929
8.190
32,215,890
+0.11(+1.36%)
Dec 07, 2015
8.234
8.234
8.056
8.080
34,165,852
-0.16(-1.90%)
Dec 04, 2015
7.914
8.251
7.914
8.236
46,995,680
+0.32(+4.07%)
Dec 03, 2015
7.995
8.070
7.875
7.914
25,267,178
-0.02(-0.22%)
Dec 02, 2015
8.005
8.088
7.914
7.931
30,140,372
-0.06(-0.76%)
Dec 01, 2015
7.809
8.000
7.807
7.992
41,949,456
+0.25(+3.25%)
Nov 30, 2015
7.668
7.775
7.660
7.741
33,472,740
+0.08(+1.05%)
Nov 27, 2015
7.612
7.685
7.573
7.660
8,913,225
+0.06(+0.84%)
Nov 25, 2015
7.592
7.597
7.597
7.597
14,167,638
-0.01(-0.13%)
Nov 24, 2015
7.546
7.673
7.512
7.607
20,019,874
+0.06(+0.81%)
Nov 23, 2015
7.724
7.724
7.518
7.546
24,847,154
-0.11(-1.50%)
Nov 20, 2015
7.651
7.704
7.604
7.660
24,559,646
+0.07(+0.87%)
Nov 19, 2015
7.599
7.670
7.538
7.595
26,026,262
+0.02(+0.29%)
Nov 18, 2015
7.421
7.582
7.340
7.573
35,874,364
+0.18(+2.46%)
Nov 17, 2015
7.410
7.454
7.360
7.391
26,432,188
+0.00(+0.00%)
Nov 16, 2015
7.340
7.396
7.281
7.391
35,398,480
+0.15(+2.01%)
Nov 13, 2015
7.398
7.430
7.208
7.245
30,123,130
-0.15(-1.97%)
Nov 12, 2015
7.401
7.469
7.359
7.391
29,930,204
-0.03(-0.36%)
Nov 11, 2015
7.495
7.549
7.391
7.418
63,767,812
-0.07(-0.97%)
Nov 10, 2015
7.537
7.578
7.330
7.490
56,788,652
-0.15(-1.91%)
Nov 09, 2015
7.595
7.658
7.529
7.636
50,650,476
-0.03(-0.44%)
Nov 06, 2015
7.403
7.765
7.250
7.670
120,545,056
+0.93(+13.86%)
Nov 05, 2015
6.849
6.867
6.717
6.737
49,147,960
-0.08(-1.14%)
Nov 04, 2015
6.909
6.960
6.783
6.815
45,477,844
-0.11(-1.65%)
Nov 03, 2015
6.936
6.975
6.851
6.929
38,743,312
-0.05(-0.70%)
Nov 02, 2015
6.919
6.985
6.878
6.978
19,546,806
+0.08(+1.16%)
Oct 30, 2015
6.802
6.946
6.751
6.897
30,968,248
+0.17(+2.49%)
Oct 29, 2015
6.858
6.929
6.717
6.730
33,642,708
-0.24(-3.45%)
Oct 28, 2015
6.958
6.970
6.858
6.970
22,317,694
+0.06(+0.81%)
Oct 27, 2015
6.885
6.957
6.880
6.914
21,416,184
-0.00(-0.07%)
Oct 26, 2015
6.956
6.973
6.856
6.919
25,444,078
-0.03(-0.45%)
Oct 23, 2015
6.965
6.997
6.861
6.951
39,257,988
+0.05(+0.67%)
Oct 22, 2015
6.742
6.926
6.732
6.905
31,547,266
+0.24(+3.61%)
Oct 21, 2015
6.793
6.834
6.652
6.664
39,759,252
-0.09(-1.30%)
Oct 20, 2015
6.732
6.783
6.681
6.751
27,229,620
-0.01(-0.14%)
Oct 19, 2015
6.795
6.826
6.683
6.761
30,305,260
-0.01(-0.18%)
Oct 16, 2015
6.691
6.837
6.674
6.773
46,108,712
+0.10(+1.57%)
Oct 15, 2015
6.664
6.805
6.596
6.669
54,093,504
+0.02(+0.26%)
Oct 14, 2015
6.426
6.755
6.418
6.652
62,951,744
+0.23(+3.64%)
Oct 13, 2015
6.355
6.456
6.333
6.418
30,688,986
+0.01(+0.19%)
Oct 12, 2015
6.345
6.443
6.298
6.406
23,403,068
+0.07(+1.07%)
Oct 09, 2015
6.328
6.389
6.219
6.338
43,522,788
-0.02(-0.38%)
Oct 08, 2015
6.299
6.379
6.192
6.362
47,305,120
+0.04(+0.58%)
Oct 07, 2015
6.275
6.389
6.173
6.326
31,893,038
+0.07(+1.05%)
Oct 06, 2015
6.114
6.287
6.090
6.260
46,728,280
+0.08(+1.30%)
Oct 05, 2015
6.068
6.255
6.037
6.180
49,566,584
+0.15(+2.50%)
Oct 02, 2015
5.845
6.029
5.784
6.029
39,707,488
+0.15(+2.61%)
Oct 01, 2015
5.993
6.010
5.706
5.876
50,314,596
-0.12(-1.95%)
Sep 30, 2015
5.818
6.000
5.784
5.993
57,212,720
+0.23(+3.96%)
Sep 29, 2015
5.725
5.774
5.645
5.764
39,150,700
+0.10(+1.76%)
Sep 28, 2015
5.740
5.775
5.628
5.665
40,677,888
-0.08(-1.31%)
Sep 25, 2015
5.769
5.852
5.684
5.740
38,015,432
+0.04(+0.73%)
Sep 24, 2015
5.558
5.757
5.473
5.699
39,325,336
+0.11(+1.91%)
Sep 23, 2015
5.570
5.626
5.548
5.592
16,620,879
+0.03(+0.48%)
Sep 22, 2015
5.597
5.636
5.535
5.565
23,482,026
-0.16(-2.72%)
Sep 21, 2015
5.670
5.733
5.640
5.721
28,984,244
+0.06(+1.03%)
Sep 18, 2015
5.589
5.711
5.555
5.662
33,564,880
-0.00(-0.09%)
Sep 17, 2015
5.713
5.764
5.655
5.667
27,625,866
+0.05(+0.91%)
Sep 16, 2015
5.567
5.648
5.525
5.616
17,841,824
+0.04(+0.70%)
Sep 15, 2015
5.519
5.606
5.502
5.577
33,725,940
+0.06(+1.10%)
Sep 14, 2015
5.533
5.550
5.487
5.516
19,791,292
+0.01(+0.18%)
Sep 11, 2015
5.429
5.543
5.406
5.507
31,012,026
+0.02(+0.31%)
Sep 10, 2015
5.373
5.558
5.347
5.490
36,718,240
+0.09(+1.57%)
Sep 09, 2015
5.531
5.577
5.392
5.405
29,757,664
-0.11(-1.98%)
Sep 08, 2015
5.417
5.536
5.395
5.514
24,516,478
+0.23(+4.28%)
Sep 04, 2015
5.322
5.288
5.288
5.288
29,612,266
-0.13(-2.33%)
Sep 03, 2015
5.480
5.507
5.405
5.414
26,998,886
+0.01(+0.27%)
Sep 02, 2015
5.385
5.402
5.295
5.400
35,378,024
+0.16(+3.01%)
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
.