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
)
1,105.00
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
Mar 30, 2007
2.965
2.986
2.918
2.933
63,365,548
+0.01(+0.28%)
Mar 29, 2007
3.022
3.026
2.877
2.925
78,365,648
-0.05(-1.75%)
Mar 28, 2007
3.010
3.035
2.972
2.977
50,606,652
-0.06(-1.91%)
Mar 27, 2007
3.086
3.092
3.032
3.035
51,130,028
-0.06(-1.88%)
Mar 26, 2007
3.089
3.119
3.037
3.093
48,767,220
+0.01(+0.20%)
Mar 23, 2007
3.098
3.153
3.065
3.087
57,194,676
-0.03(-1.11%)
Mar 22, 2007
3.058
3.140
3.043
3.122
88,444,176
+0.07(+2.20%)
Mar 21, 2007
3.007
3.102
2.950
3.055
151,588,880
+0.17(+5.71%)
Mar 20, 2007
2.895
2.961
2.878
2.889
71,586,832
-0.01(-0.49%)
Mar 19, 2007
2.905
2.951
2.895
2.904
50,318,368
+0.01(+0.49%)
Mar 16, 2007
2.919
2.924
2.869
2.889
57,293,144
-0.03(-0.94%)
Mar 15, 2007
2.939
2.966
2.872
2.917
71,496,184
-0.03(-1.00%)
Mar 14, 2007
2.969
2.986
2.858
2.947
105,919,168
-0.01(-0.48%)
Mar 13, 2007
3.091
3.078
2.959
2.961
67,243,768
-0.13(-4.22%)
Mar 12, 2007
3.099
3.136
3.070
3.091
46,670,100
-0.02(-0.59%)
Mar 09, 2007
3.180
3.221
3.074
3.110
60,537,796
-0.03(-1.01%)
Mar 08, 2007
3.080
3.176
3.078
3.141
84,010,920
+0.12(+4.12%)
Mar 07, 2007
3.089
3.103
3.004
3.017
88,503,744
-0.09(-2.82%)
Mar 06, 2007
2.995
3.138
2.983
3.104
87,866,064
+0.17(+5.90%)
Mar 05, 2007
2.981
3.040
2.921
2.931
72,352,432
-0.10(-3.39%)
Mar 02, 2007
3.093
3.131
3.028
3.034
74,430,032
-0.09(-2.78%)
Mar 01, 2007
3.091
3.179
3.050
3.121
91,277,480
-0.04(-1.23%)
Feb 28, 2007
3.169
3.228
3.130
3.160
85,071,072
-0.02(-0.58%)
Feb 27, 2007
3.241
3.317
3.173
3.178
78,440,432
-0.10(-3.02%)
Feb 26, 2007
3.337
3.362
3.272
3.277
53,901,880
-0.05(-1.53%)
Feb 23, 2007
3.367
3.369
3.327
3.328
43,957,772
-0.01(-0.24%)
Feb 22, 2007
3.366
3.420
3.328
3.336
71,479,472
+0.02(+0.65%)
Feb 21, 2007
3.337
3.373
3.281
3.314
71,447,912
-0.05(-1.48%)
Feb 20, 2007
3.340
3.383
3.316
3.364
68,202,864
+0.03(+0.89%)
Feb 16, 2007
3.426
3.430
3.325
3.335
99,761,584
-0.10(-3.05%)
Feb 15, 2007
3.417
3.457
3.385
3.440
53,275,376
+0.02(+0.60%)
Feb 14, 2007
3.496
3.516
3.411
3.419
117,942,704
-0.05(-1.32%)
Feb 13, 2007
3.456
3.493
3.421
3.465
93,491,208
+0.06(+1.89%)
Feb 12, 2007
3.352
3.473
3.316
3.401
86,061,096
+0.07(+2.21%)
Feb 09, 2007
3.521
3.551
3.314
3.328
102,254,392
-0.18(-5.03%)
Feb 08, 2007
3.496
3.554
3.465
3.504
79,181,256
-0.05(-1.29%)
Feb 07, 2007
3.444
3.558
3.423
3.550
82,969,400
+0.13(+3.91%)
Feb 06, 2007
3.374
3.459
3.324
3.416
84,531,456
+0.12(+3.55%)
Feb 05, 2007
3.261
3.327
3.256
3.299
63,220,680
+0.05(+1.63%)
Feb 02, 2007
3.181
3.261
3.154
3.246
63,948,744
+0.08(+2.61%)
Feb 01, 2007
3.094
3.180
3.088
3.164
70,940,952
+0.04(+1.27%)
Jan 31, 2007
3.120
3.153
3.081
3.124
51,017,348
-0.01(-0.36%)
Jan 30, 2007
3.096
3.155
3.069
3.135
69,362,344
+0.06(+1.92%)
Jan 29, 2007
3.191
3.195
3.049
3.076
137,176,192
-0.13(-4.10%)
Jan 26, 2007
3.261
3.293
3.149
3.207
90,439,424
-0.03(-0.82%)
Jan 25, 2007
3.382
3.394
3.218
3.234
67,234,336
-0.12(-3.50%)
Jan 24, 2007
3.292
3.395
3.277
3.351
74,757,616
+0.10(+3.10%)
Jan 23, 2007
3.234
3.302
3.174
3.250
68,729,488
+0.00(+0.03%)
Jan 22, 2007
3.280
3.333
3.237
3.249
79,665,824
+0.00(+0.00%)
Jan 19, 2007
3.195
3.316
3.173
3.249
102,761,040
+0.02(+0.60%)
Jan 18, 2007
3.491
3.491
3.186
3.230
163,705,952
-0.29(-8.28%)
Jan 17, 2007
3.547
3.568
3.508
3.521
77,198,736
-0.08(-2.10%)
Jan 16, 2007
3.618
3.620
3.556
3.597
77,609,104
+0.01(+0.17%)
Jan 12, 2007
3.490
3.605
3.473
3.591
76,106,168
+0.05(+1.35%)
Jan 11, 2007
3.556
3.584
3.485
3.543
100,787,960
-0.01(-0.37%)
Jan 10, 2007
3.353
3.588
3.302
3.556
120,874,704
+0.17(+4.93%)
Jan 09, 2007
3.461
3.485
3.385
3.389
83,308,152
-0.07(-1.95%)
Jan 08, 2007
3.443
3.522
3.384
3.456
71,654,760
+0.03(+0.74%)
Jan 05, 2007
3.573
3.588
3.406
3.431
135,547,536
-0.23(-6.27%)
Jan 04, 2007
3.664
3.677
3.570
3.660
86,920,016
-0.02(-0.47%)
Jan 03, 2007
3.778
3.824
3.546
3.677
125,897,104
-0.09(-2.51%)
Dec 29, 2006
3.796
3.875
3.768
3.772
42,096,640
-0.02(-0.62%)
Dec 28, 2006
3.827
3.831
3.778
3.796
23,328,210
-0.03(-0.72%)
Dec 27, 2006
3.789
3.836
3.789
3.823
28,885,060
+0.05(+1.32%)
Dec 26, 2006
3.794
3.828
3.758
3.773
24,877,196
-0.00(-0.03%)
Dec 22, 2006
3.860
3.873
3.756
3.774
40,355,468
-0.09(-2.37%)
Dec 21, 2006
3.921
3.932
3.822
3.866
40,111,284
-0.03(-0.86%)
Dec 20, 2006
3.924
3.971
3.896
3.899
33,634,048
-0.04(-1.14%)
Dec 19, 2006
3.838
3.965
3.833
3.944
59,482,216
+0.06(+1.44%)
Dec 18, 2006
3.826
3.934
3.824
3.888
75,043,512
+0.07(+1.73%)
Dec 15, 2006
3.766
3.822
3.757
3.822
81,341,408
+0.07(+1.76%)
Dec 14, 2006
3.720
3.803
3.717
3.756
77,991,288
+0.07(+1.77%)
Dec 13, 2006
3.677
3.720
3.677
3.691
53,631,616
+0.04(+1.17%)
Dec 12, 2006
3.658
3.670
3.599
3.648
62,676,152
-0.04(-1.02%)
Dec 11, 2006
3.624
3.729
3.616
3.685
56,212,788
+0.06(+1.72%)
Dec 08, 2006
3.609
3.673
3.557
3.623
61,581,216
-0.01(-0.34%)
Dec 07, 2006
3.725
3.746
3.603
3.635
53,082,672
-0.09(-2.41%)
Dec 06, 2006
3.743
3.743
3.674
3.725
52,143,516
-0.01(-0.14%)
Dec 05, 2006
3.729
3.752
3.688
3.730
72,319,480
-0.04(-1.03%)
Dec 04, 2006
3.669
3.816
3.656
3.769
67,813,544
+0.15(+4.05%)
Dec 01, 2006
3.728
3.733
3.590
3.622
85,579,944
-0.15(-3.92%)
Nov 30, 2006
3.720
3.801
3.675
3.770
63,626,956
+0.05(+1.34%)
Nov 29, 2006
3.700
3.765
3.685
3.720
63,207,788
+0.05(+1.47%)
Nov 28, 2006
3.587
3.699
3.531
3.666
52,434,372
+0.07(+1.87%)
Nov 27, 2006
3.747
3.797
3.573
3.599
63,807,744
-0.17(-4.52%)
Nov 24, 2006
3.723
3.777
3.689
3.769
15,740,124
+0.03(+0.74%)
Nov 22, 2006
3.692
3.746
3.672
3.741
26,192,172
+0.06(+1.72%)
Nov 21, 2006
3.748
3.754
3.653
3.678
42,248,684
-0.06(-1.55%)
Nov 20, 2006
3.656
3.757
3.628
3.736
66,352,048
+0.03(+0.94%)
Nov 17, 2006
3.666
3.712
3.644
3.702
39,421,912
+0.01(+0.28%)
Nov 16, 2006
3.660
3.705
3.628
3.692
49,841,804
+0.05(+1.29%)
Nov 15, 2006
3.695
3.746
3.624
3.645
53,625,048
-0.06(-1.65%)
Nov 14, 2006
3.656
3.713
3.577
3.706
68,521,520
+0.04(+1.00%)
Nov 13, 2006
3.517
3.679
3.516
3.669
92,914,224
+0.16(+4.53%)
Nov 10, 2006
3.566
3.584
3.421
3.510
143,610,176
-0.09(-2.41%)
Nov 09, 2006
3.598
3.689
3.566
3.597
132,027,160
+0.07(+1.99%)
Nov 08, 2006
3.451
3.569
3.443
3.526
70,708,568
+0.05(+1.47%)
Nov 07, 2006
3.449
3.512
3.430
3.475
60,314,996
+0.05(+1.52%)
Nov 06, 2006
3.332
3.469
3.290
3.423
80,629,968
+0.10(+3.04%)
Nov 03, 2006
3.294
3.327
3.241
3.323
59,749,440
+0.07(+2.00%)
Nov 02, 2006
3.295
3.366
3.213
3.257
94,076,664
-0.02(-0.68%)
Nov 01, 2006
3.507
3.540
3.231
3.280
128,265,120
-0.27(-7.71%)
Oct 31, 2006
3.413
3.554
3.396
3.554
108,607,464
+0.21(+6.41%)
Oct 30, 2006
3.323
3.399
3.287
3.340
52,284,288
+0.04(+1.20%)
Oct 27, 2006
3.449
3.525
3.261
3.300
61,799,496
-0.15(-4.31%)
Oct 26, 2006
3.351
3.460
3.351
3.449
39,987,272
+0.11(+3.17%)
Oct 25, 2006
3.344
3.394
3.288
3.343
42,455,832
+0.03(+0.92%)
Oct 24, 2006
3.225
3.349
3.216
3.312
56,611,592
+0.09(+2.91%)
Oct 23, 2006
3.233
3.311
3.210
3.219
30,827,096
-0.02(-0.66%)
Oct 20, 2006
3.303
3.305
3.193
3.240
39,190,672
-0.04(-1.15%)
Oct 19, 2006
3.204
3.302
3.179
3.278
51,645,252
+0.06(+1.90%)
Oct 18, 2006
3.354
3.389
3.193
3.217
89,694,808
-0.09(-2.65%)
Oct 17, 2006
3.380
3.403
3.272
3.304
57,418,256
-0.13(-3.83%)
Oct 16, 2006
3.453
3.509
3.375
3.436
52,216,848
-0.01(-0.18%)
Oct 13, 2006
3.299
3.461
3.245
3.442
63,687,464
+0.13(+3.97%)
Oct 12, 2006
3.315
3.379
3.262
3.310
45,212,384
+0.01(+0.40%)
Oct 11, 2006
3.261
3.355
3.212
3.297
52,540,828
+0.02(+0.56%)
Oct 10, 2006
3.338
3.351
3.241
3.279
68,097,920
-0.08(-2.28%)
Oct 09, 2006
3.145
3.397
3.136
3.355
101,638,256
+0.20(+6.43%)
Oct 06, 2006
3.083
3.185
3.074
3.152
64,713,768
+0.07(+2.42%)
Oct 05, 2006
3.155
3.187
3.070
3.078
72,270,624
-0.09(-2.83%)
Oct 04, 2006
2.888
3.169
2.880
3.168
159,216,768
+0.28(+9.82%)
Oct 03, 2006
2.884
2.907
2.820
2.884
98,954,880
-0.06(-1.87%)
Oct 02, 2006
3.002
3.021
2.915
2.939
70,582,848
-0.08(-2.53%)
Sep 29, 2006
3.034
3.058
3.000
3.016
40,764,276
+0.00(+0.07%)
Sep 28, 2006
2.952
3.026
2.938
3.014
70,581,704
-0.06(-1.89%)
Sep 27, 2006
3.072
3.170
3.042
3.072
63,108,888
-0.01(-0.30%)
Sep 26, 2006
3.144
3.152
3.041
3.081
56,267,412
-0.07(-2.11%)
Sep 25, 2006
3.084
3.161
3.001
3.147
74,621,736
+0.11(+3.59%)
Sep 22, 2006
3.121
3.141
3.004
3.038
71,225,640
-0.09(-2.96%)
Sep 21, 2006
3.153
3.185
3.101
3.131
58,772,428
-0.03(-0.81%)
Sep 20, 2006
3.085
3.161
3.079
3.156
55,813,640
+0.11(+3.65%)
Sep 19, 2006
3.107
3.129
3.020
3.045
77,190,584
-0.08(-2.61%)
Sep 18, 2006
3.021
3.132
3.012
3.127
86,549,128
+0.11(+3.79%)
Sep 15, 2006
2.990
3.027
2.951
3.013
70,879,952
+0.06(+1.97%)
Sep 14, 2006
2.952
3.007
2.916
2.955
46,755,328
-0.01(-0.38%)
Sep 13, 2006
2.950
3.005
2.940
2.966
51,924,456
+0.02(+0.80%)
Sep 12, 2006
2.854
2.961
2.847
2.942
54,346,432
+0.08(+2.63%)
Sep 11, 2006
2.760
2.900
2.728
2.867
65,219,888
+0.04(+1.55%)
Sep 08, 2006
2.859
2.871
2.761
2.823
48,836,964
+0.01(+0.33%)
Sep 07, 2006
2.714
2.876
2.685
2.814
80,982,376
+0.06(+1.99%)
Sep 06, 2006
2.854
2.858
2.752
2.759
53,808,684
-0.15(-5.02%)
Sep 05, 2006
2.852
2.916
2.810
2.905
59,914,832
+0.06(+2.19%)
Sep 01, 2006
2.923
2.947
2.831
2.843
66,040,212
-0.12(-4.19%)
Aug 31, 2006
2.971
2.984
2.903
2.967
55,806,208
-0.01(-0.38%)
Aug 30, 2006
2.933
3.009
2.927
2.978
74,302,984
+0.06(+2.06%)
Aug 29, 2006
2.818
2.931
2.798
2.918
79,372,712
+0.13(+4.53%)
Aug 28, 2006
2.744
2.871
2.739
2.792
83,357,136
+0.09(+3.44%)
Aug 25, 2006
2.687
2.747
2.660
2.699
25,980,222
-0.01(-0.30%)
Aug 24, 2006
2.687
2.721
2.644
2.707
28,432,070
+0.03(+1.03%)
Aug 23, 2006
2.702
2.729
2.620
2.679
52,918,736
-0.00(-0.08%)
Aug 22, 2006
2.677
2.756
2.675
2.682
51,666,764
-0.00(-0.15%)
Aug 21, 2006
2.747
2.752
2.679
2.686
54,533,204
-0.10(-3.69%)
Aug 18, 2006
2.747
2.803
2.651
2.789
72,327,552
+0.04(+1.63%)
Aug 17, 2006
2.753
2.825
2.716
2.744
88,763,480
-0.04(-1.57%)
Aug 16, 2006
2.615
2.799
2.548
2.788
110,420,408
+0.19(+7.17%)
Aug 15, 2006
2.434
2.614
2.410
2.601
98,329,736
+0.23(+9.62%)
Aug 14, 2006
2.413
2.439
2.359
2.373
88,237,264
-0.01(-0.51%)
Aug 11, 2006
2.283
2.447
2.275
2.385
174,785,744
-0.08(-3.15%)
Aug 10, 2006
2.452
2.477
2.410
2.462
114,495,328
-0.02(-0.70%)
Aug 09, 2006
2.530
2.599
2.461
2.480
63,723,512
-0.00(-0.04%)
Aug 08, 2006
2.436
2.533
2.430
2.481
67,602,744
+0.06(+2.66%)
Aug 07, 2006
2.402
2.447
2.370
2.417
47,489,400
-0.03(-1.17%)
Aug 04, 2006
2.544
2.548
2.382
2.445
89,201,960
-0.03(-1.36%)
Aug 03, 2006
2.323
2.542
2.291
2.479
96,806,784
+0.15(+6.29%)
Aug 02, 2006
2.214
2.343
2.209
2.332
82,502,048
+0.17(+7.67%)
Aug 01, 2006
2.229
2.233
2.125
2.166
65,273,400
-0.09(-4.02%)
Jul 31, 2006
2.286
2.310
2.250
2.257
64,839,860
-0.05(-2.34%)
Jul 28, 2006
2.147
2.315
2.135
2.311
88,885,944
+0.22(+10.37%)
Jul 27, 2006
2.090
2.176
2.056
2.093
75,695,696
+0.03(+1.43%)
Jul 26, 2006
2.064
2.088
2.003
2.064
54,002,208
+0.00(+0.00%)
Jul 25, 2006
2.018
2.085
1.988
2.064
62,581,212
+0.07(+3.53%)
Jul 24, 2006
1.878
2.039
1.868
1.994
107,196,432
+0.18(+10.07%)
Jul 21, 2006
1.892
1.900
1.797
1.811
69,134,160
-0.15(-7.50%)
Jul 20, 2006
2.033
2.069
1.955
1.958
55,135,008
-0.04(-1.99%)
Jul 19, 2006
1.906
2.022
1.892
1.998
115,073,744
+0.08(+4.37%)
Jul 18, 2006
1.877
1.933
1.810
1.914
106,779,248
+0.10(+5.45%)
Jul 17, 2006
1.793
1.836
1.784
1.815
54,817,720
+0.01(+0.79%)
Jul 14, 2006
1.844
1.854
1.750
1.801
62,373,804
-0.01(-0.51%)
Jul 13, 2006
1.829
1.875
1.801
1.810
58,923,272
-0.05(-2.58%)
Jul 12, 2006
1.945
1.967
1.856
1.858
50,260,440
-0.09(-4.80%)
Jul 11, 2006
1.882
1.959
1.855
1.952
65,482,520
+0.06(+3.35%)
Jul 10, 2006
1.979
1.994
1.871
1.889
49,052,620
-0.09(-4.34%)
Jul 07, 2006
2.052
2.056
1.952
1.974
59,011,372
-0.06(-3.10%)
Jul 06, 2006
2.103
2.123
2.016
2.037
51,307,732
-0.07(-3.10%)
Jul 05, 2006
2.167
2.186
2.103
2.103
50,116,832
-0.10(-4.49%)
Jul 03, 2006
2.220
2.222
2.186
2.201
19,045,490
+0.03(+1.46%)
Jun 30, 2006
2.212
2.246
2.154
2.170
51,050,472
-0.02(-0.93%)
Jun 29, 2006
2.038
2.190
2.031
2.190
74,995,336
+0.09(+4.52%)
Jun 28, 2006
2.001
2.128
1.949
2.095
90,865,128
+0.11(+5.54%)
Jun 27, 2006
2.063
2.065
1.958
1.985
65,937,764
-0.07(-3.18%)
Jun 26, 2006
2.067
2.089
2.040
2.051
30,713,596
-0.02(-0.94%)
Jun 23, 2006
2.065
2.113
2.046
2.070
36,542,716
+0.00(+0.05%)
Jun 22, 2006
2.155
2.161
2.055
2.069
61,443,916
-0.06(-2.92%)
Jun 21, 2006
2.099
2.165
2.099
2.131
48,098,100
+0.02(+1.11%)
Jun 20, 2006
2.082
2.156
2.074
2.108
58,414,564
-0.03(-1.57%)
Jun 19, 2006
2.232
2.243
2.136
2.141
42,304,700
-0.07(-3.00%)
Jun 16, 2006
2.250
2.257
2.186
2.208
54,895,840
-0.06(-2.56%)
Jun 15, 2006
2.160
2.273
2.142
2.266
91,285,016
+0.18(+8.76%)
Jun 14, 2006
2.036
2.089
2.015
2.083
52,382,848
+0.06(+2.92%)
Jun 13, 2006
2.055
2.096
2.005
2.024
58,063,860
-0.03(-1.54%)
Jun 12, 2006
2.138
2.167
2.043
2.056
50,500,996
-0.12(-5.53%)
Jun 09, 2006
2.212
2.249
2.158
2.176
47,295,104
-0.01(-0.33%)
Jun 08, 2006
2.198
2.227
2.095
2.183
79,645,648
-0.04(-1.83%)
Jun 07, 2006
2.289
2.293
2.207
2.224
61,636,956
-0.04(-1.80%)
Jun 06, 2006
2.356
2.358
2.201
2.265
89,846,072
-0.06(-2.67%)
Jun 05, 2006
2.416
2.460
2.320
2.327
63,355,832
-0.10(-4.20%)
Jun 02, 2006
2.469
2.516
2.404
2.429
73,446,584
-0.04(-1.45%)
Jun 01, 2006
2.369
2.464
2.332
2.464
58,566,324
+0.12(+5.22%)
May 31, 2006
2.373
2.395
2.328
2.342
65,238,660
+0.00(+0.04%)
May 30, 2006
2.447
2.448
2.340
2.341
48,921,712
-0.10(-4.17%)
May 26, 2006
2.447
2.463
2.418
2.443
32,121,358
+0.01(+0.21%)
May 25, 2006
2.497
2.534
2.425
2.438
46,186,856
-0.01(-0.54%)
May 24, 2006
2.420
2.524
2.386
2.451
63,191,488
+0.03(+1.31%)
May 23, 2006
2.497
2.555
2.409
2.420
58,040,852
-0.03(-1.08%)
May 22, 2006
2.466
2.472
2.379
2.446
80,118,824
-0.03(-1.36%)
May 19, 2006
2.451
2.538
2.427
2.480
101,693,160
+0.05(+2.10%)
May 18, 2006
2.564
2.589
2.426
2.429
74,865,448
-0.12(-4.53%)
May 17, 2006
2.642
2.657
2.497
2.544
91,703,440
-0.11(-4.04%)
May 16, 2006
2.738
2.739
2.634
2.651
54,244,848
-0.07(-2.62%)
May 15, 2006
2.678
2.746
2.655
2.722
60,342,648
+0.04(+1.44%)
May 12, 2006
2.832
2.847
2.623
2.684
170,962,944
-0.22(-7.52%)
May 11, 2006
3.039
3.068
2.878
2.902
131,427,096
-0.11(-3.56%)
May 10, 2006
3.040
3.076
2.978
3.009
82,427,080
-0.07(-2.22%)
May 09, 2006
3.170
3.186
3.073
3.077
61,236,832
-0.10(-3.05%)
May 08, 2006
3.180
3.249
3.144
3.174
54,925,668
-0.01(-0.45%)
May 05, 2006
3.162
3.199
3.118
3.188
37,056,480
+0.04(+1.36%)
May 04, 2006
3.103
3.180
3.087
3.145
55,722,384
-0.02(-0.65%)
May 03, 2006
3.110
3.200
3.107
3.166
41,227,904
+0.02(+0.65%)
May 02, 2006
3.173
3.210
3.091
3.145
58,843,136
-0.00(-0.13%)
May 01, 2006
2.998
3.207
2.998
3.149
98,394,664
+0.17(+5.75%)
Apr 28, 2006
2.975
3.016
2.950
2.978
31,041,304
+0.01(+0.17%)
Apr 27, 2006
2.915
3.001
2.852
2.973
50,474,268
+0.05(+1.60%)
Apr 26, 2006
2.958
3.003
2.895
2.926
36,033,116
-0.02(-0.62%)
Apr 25, 2006
2.915
2.954
2.864
2.944
78,363,192
-0.00(-0.14%)
Apr 24, 2006
2.879
2.977
2.828
2.949
73,790,256
+0.09(+3.06%)
Apr 21, 2006
2.977
2.989
2.826
2.861
83,945,688
-0.11(-3.61%)
Apr 20, 2006
2.946
3.021
2.897
2.968
64,476,176
-0.00(-0.14%)
Apr 19, 2006
2.935
3.005
2.895
2.972
56,414,232
+0.02(+0.62%)
Apr 18, 2006
3.025
2.972
2.873
2.954
127,059,216
-0.07(-2.36%)
Apr 17, 2006
3.012
3.100
3.001
3.025
48,390,144
+0.01(+0.27%)
Apr 13, 2006
3.037
3.072
3.005
3.017
80,494,200
-0.09(-2.79%)
Apr 12, 2006
2.983
3.120
2.986
3.103
65,402,684
+0.12(+4.03%)
Apr 11, 2006
3.068
3.068
2.965
2.983
76,539,320
-0.07(-2.43%)
Apr 10, 2006
3.104
3.123
3.034
3.058
70,413,888
-0.05(-1.74%)
Apr 07, 2006
3.107
3.134
3.050
3.112
74,426,696
-1.57(-33.51%)
Apr 06, 2006
4.658
4.715
4.594
4.680
258,147,264
+0.01(+0.20%)
Apr 05, 2006
4.625
4.693
4.526
4.670
364,002,720
+0.04(+0.81%)
Apr 04, 2006
4.432
4.640
4.427
4.633
392,664,384
+0.21(+4.68%)
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
.