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
UNCHANGED
Streaming Delayed 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, 2009
2.644
2.681
2.541
2.589
64,298,752
-0.06(-2.42%)
Jun 29, 2009
2.660
2.702
2.626
2.653
55,601,324
+0.00(+0.00%)
Jun 26, 2009
2.608
2.663
2.585
2.653
56,027,820
+0.03(+1.31%)
Jun 25, 2009
2.573
2.624
2.440
2.619
94,887,176
+0.13(+5.25%)
Jun 24, 2009
2.438
2.546
2.438
2.488
56,150,356
+0.08(+3.33%)
Jun 23, 2009
2.442
2.447
2.313
2.408
64,290,312
-0.01(-0.47%)
Jun 22, 2009
2.573
2.573
2.410
2.420
62,665,696
-0.14(-5.63%)
Jun 19, 2009
2.562
2.627
2.530
2.564
81,492,136
+0.03(+1.08%)
Jun 18, 2009
2.578
2.626
2.508
2.536
61,740,484
-0.05(-1.95%)
Jun 17, 2009
2.564
2.612
2.465
2.587
87,100,616
+0.06(+2.45%)
Jun 16, 2009
2.596
2.628
2.488
2.525
64,851,512
-0.07(-2.74%)
Jun 15, 2009
2.591
2.626
2.550
2.596
48,527,440
-0.04(-1.65%)
Jun 12, 2009
2.614
2.649
2.555
2.640
64,860,968
-0.01(-0.52%)
Jun 11, 2009
2.694
2.798
2.637
2.653
91,040,240
-0.03(-1.28%)
Jun 10, 2009
2.619
2.704
2.562
2.688
90,840,192
+0.08(+3.17%)
Jun 09, 2009
2.504
2.633
2.486
2.605
79,035,728
+0.14(+5.48%)
Jun 08, 2009
2.431
2.504
2.408
2.470
51,664,216
-0.01(-0.55%)
Jun 05, 2009
2.543
2.543
2.454
2.484
61,053,232
-0.01(-0.55%)
Jun 04, 2009
2.417
2.502
2.415
2.497
73,383,520
+0.09(+3.62%)
Jun 03, 2009
2.456
2.465
2.351
2.410
80,197,208
-0.08(-3.13%)
Jun 02, 2009
2.509
2.564
2.442
2.488
98,979,352
-0.02(-0.82%)
Jun 01, 2009
2.420
2.523
2.410
2.509
111,490,600
+0.12(+4.89%)
May 29, 2009
2.413
2.417
2.309
2.392
90,958,848
-0.02(-0.76%)
May 28, 2009
2.415
2.431
2.307
2.410
108,496,600
+0.03(+1.35%)
May 27, 2009
2.362
2.449
2.339
2.378
88,750,592
+0.00(+0.19%)
May 26, 2009
2.231
2.392
2.209
2.374
94,352,104
+0.12(+5.40%)
May 22, 2009
2.218
2.284
2.176
2.252
78,301,128
+0.03(+1.55%)
May 21, 2009
2.204
2.247
2.156
2.218
105,260,320
-0.01(-0.62%)
May 20, 2009
2.206
2.351
2.197
2.231
142,742,000
+0.06(+2.96%)
May 19, 2009
2.140
2.192
2.105
2.167
93,723,312
+0.04(+1.94%)
May 18, 2009
2.055
2.140
2.050
2.126
102,287,304
+0.12(+6.06%)
May 15, 2009
1.968
2.073
1.945
2.004
85,061,440
+0.05(+2.58%)
May 14, 2009
1.924
1.995
1.910
1.954
110,942,768
+0.03(+1.43%)
May 13, 2009
2.046
2.057
1.910
1.926
138,211,408
-0.13(-6.46%)
May 12, 2009
2.211
2.211
2.018
2.059
130,753,584
-0.10(-4.77%)
May 11, 2009
2.087
2.215
2.069
2.163
113,217,136
+0.04(+1.95%)
May 08, 2009
2.408
2.408
2.089
2.121
319,461,728
-0.34(-13.79%)
May 07, 2009
2.711
2.711
2.426
2.461
140,342,752
-0.19(-7.18%)
May 06, 2009
2.736
2.761
2.598
2.651
101,769,776
-0.06(-2.03%)
May 05, 2009
2.759
2.777
2.649
2.706
91,249,704
-0.11(-4.06%)
May 04, 2009
2.797
2.841
2.686
2.821
101,128,984
+0.14(+5.40%)
May 01, 2009
2.626
2.738
2.624
2.676
91,639,208
+0.04(+1.65%)
Apr 30, 2009
2.543
2.706
2.523
2.633
121,031,472
+0.14(+5.51%)
Apr 29, 2009
2.546
2.557
2.465
2.495
93,708,048
-0.04(-1.54%)
Apr 28, 2009
2.495
2.587
2.472
2.534
69,155,272
+0.01(+0.27%)
Apr 27, 2009
2.587
2.660
2.511
2.527
85,793,544
-0.09(-3.59%)
Apr 24, 2009
2.587
2.640
2.525
2.621
82,796,040
+0.06(+2.33%)
Apr 23, 2009
2.628
2.651
2.481
2.562
82,195,336
-0.04(-1.59%)
Apr 22, 2009
2.504
2.708
2.463
2.603
99,897,168
+0.08(+2.99%)
Apr 21, 2009
2.500
2.633
2.463
2.527
101,617,600
-0.01(-0.27%)
Apr 20, 2009
2.594
2.617
2.520
2.534
64,387,644
-0.16(-6.04%)
Apr 17, 2009
2.679
2.722
2.614
2.697
75,847,752
+0.02(+0.68%)
Apr 16, 2009
2.660
2.711
2.559
2.679
113,236,560
+0.07(+2.55%)
Apr 15, 2009
2.594
2.624
2.502
2.612
113,955,536
-0.08(-2.82%)
Apr 14, 2009
2.635
2.752
2.624
2.688
77,610,752
+0.02(+0.60%)
Apr 13, 2009
2.727
2.729
2.612
2.672
83,679,000
-0.09(-3.24%)
Apr 09, 2009
2.683
2.770
2.663
2.761
98,590,616
+0.14(+5.52%)
Apr 08, 2009
2.541
2.624
2.520
2.617
79,757,504
+0.10(+4.11%)
Apr 07, 2009
2.553
2.580
2.497
2.514
66,256,744
-0.09(-3.44%)
Apr 06, 2009
2.553
2.626
2.518
2.603
96,722,912
+0.01(+0.27%)
Apr 03, 2009
2.429
2.602
2.387
2.596
109,361,432
+0.17(+6.99%)
Apr 02, 2009
2.406
2.470
2.371
2.426
109,324,224
+0.11(+4.65%)
Apr 01, 2009
2.234
2.339
2.149
2.319
96,792,432
+0.06(+2.54%)
Mar 31, 2009
2.280
2.316
2.245
2.261
87,782,816
+0.02(+0.71%)
Mar 30, 2009
2.307
2.337
2.213
2.245
85,033,408
-0.18(-7.29%)
Mar 26, 2009
2.316
2.426
2.291
2.422
145,382,992
+0.14(+6.24%)
Mar 25, 2009
2.312
2.385
2.191
2.280
135,592,384
+0.04(+1.64%)
Mar 24, 2009
2.286
2.307
2.232
2.243
121,531,704
-0.10(-4.30%)
Mar 23, 2009
2.254
2.348
2.204
2.344
88,957,608
+0.16(+7.24%)
Mar 20, 2009
2.346
2.348
2.126
2.186
119,222,312
-0.13(-5.46%)
Mar 19, 2009
2.355
2.355
2.296
2.312
89,668,424
-0.03(-1.18%)
Mar 18, 2009
2.234
2.406
2.231
2.339
148,206,000
+0.07(+3.13%)
Mar 17, 2009
2.167
2.273
2.140
2.268
109,598,736
+0.11(+4.99%)
Mar 16, 2009
2.270
2.273
2.142
2.160
76,239,104
-0.09(-3.88%)
Mar 13, 2009
2.227
2.280
2.190
2.247
130,288,408
-0.01(-0.51%)
Mar 12, 2009
2.126
2.282
2.098
2.259
174,918,064
+0.13(+5.91%)
Mar 11, 2009
2.075
2.718
2.041
2.133
94,295,520
+0.06(+2.76%)
Mar 10, 2009
1.972
2.112
1.954
2.075
136,786,080
+0.17(+9.04%)
Mar 09, 2009
1.910
2.055
1.899
1.903
74,428,680
-0.02(-1.07%)
Mar 06, 2009
1.894
1.993
1.869
1.924
106,263,232
+0.03(+1.57%)
Mar 05, 2009
1.913
1.991
1.885
1.894
104,066,792
-0.05(-2.36%)
Mar 04, 2009
1.855
1.995
1.839
1.940
120,855,952
+0.20(+11.61%)
Mar 02, 2009
1.853
1.892
1.731
1.738
76,314,016
-0.16(-8.45%)
Feb 27, 2009
1.846
1.942
1.832
1.899
82,353,176
+0.00(+0.24%)
Feb 26, 2009
1.899
1.959
1.871
1.894
121,824,728
+0.06(+3.25%)
Feb 25, 2009
1.809
1.890
1.748
1.835
76,564,232
+0.02(+1.14%)
Feb 24, 2009
1.674
1.816
1.672
1.814
71,894,528
+0.15(+8.95%)
Feb 23, 2009
1.775
1.784
1.654
1.665
74,077,672
-0.08(-4.60%)
Feb 20, 2009
1.679
1.773
1.663
1.745
83,943,864
+0.04(+2.56%)
Feb 19, 2009
1.881
1.897
1.702
1.702
81,102,304
-0.14(-7.71%)
Feb 18, 2009
1.796
1.903
1.793
1.844
70,448,104
+0.05(+2.68%)
Feb 17, 2009
1.835
1.878
1.789
1.796
85,003,440
-0.11(-5.78%)
Feb 13, 2009
1.865
1.929
1.851
1.906
83,317,816
-0.00(-0.12%)
Feb 12, 2009
1.844
1.920
1.803
1.908
111,628,624
+0.04(+2.09%)
Feb 11, 2009
1.967
2.039
1.803
1.869
216,211,088
-0.27(-12.55%)
Feb 10, 2009
2.231
2.261
2.096
2.137
122,945,736
-0.10(-4.31%)
Feb 09, 2009
2.254
2.286
2.172
2.234
78,065,168
-0.03(-1.32%)
Feb 06, 2009
2.153
2.277
2.117
2.264
126,245,456
+0.12(+5.45%)
Feb 05, 2009
1.947
2.170
1.926
2.147
100,201,264
+0.15(+7.34%)
Feb 04, 2009
1.949
2.098
1.949
2.000
84,944,224
+0.06(+2.83%)
Feb 03, 2009
1.926
1.961
1.874
1.945
43,271,164
+0.02(+1.19%)
Feb 02, 2009
1.796
1.942
1.787
1.922
63,006,808
+0.10(+5.41%)
Jan 30, 2009
1.885
1.936
1.800
1.823
55,241,716
-0.08(-3.99%)
Jan 29, 2009
1.949
1.972
1.890
1.899
45,034,792
-0.12(-5.80%)
Jan 28, 2009
2.004
2.048
1.940
2.016
78,896,440
+0.08(+4.15%)
Jan 27, 2009
1.858
1.949
1.851
1.936
79,065,192
+0.11(+5.90%)
Jan 26, 2009
1.776
1.881
1.748
1.828
63,416,304
+0.06(+3.37%)
Jan 23, 2009
1.654
1.821
1.651
1.768
69,070,376
+0.07(+3.91%)
Jan 22, 2009
1.679
1.748
1.640
1.702
59,700,040
-0.03(-1.85%)
Jan 21, 2009
1.686
1.745
1.624
1.734
70,689,880
+0.08(+4.85%)
Jan 20, 2009
1.828
1.835
1.640
1.654
76,937,976
-0.18(-9.76%)
Jan 16, 2009
1.784
1.848
1.727
1.832
90,622,608
+0.10(+5.55%)
Jan 15, 2009
1.686
1.764
1.651
1.736
108,814,496
+0.06(+3.56%)
Jan 14, 2009
1.692
1.713
1.651
1.676
106,275,024
-0.08(-4.44%)
Jan 13, 2009
1.686
1.821
1.654
1.754
198,876,656
+0.01(+0.53%)
Jan 12, 2009
1.819
1.828
1.720
1.745
70,365,048
-0.07(-4.03%)
Jan 09, 2009
1.926
1.926
1.814
1.819
83,000,256
-0.11(-5.60%)
Jan 08, 2009
1.952
1.952
1.807
1.926
110,590,384
-0.05(-2.55%)
Jan 07, 2009
2.055
2.055
1.905
1.977
94,849,256
-0.13(-6.02%)
Jan 06, 2009
2.094
2.163
2.048
2.103
71,718,008
+0.07(+3.40%)
Jan 05, 2009
1.975
2.080
1.961
2.034
76,932,432
+0.04(+1.84%)
Jan 02, 2009
1.851
2.011
1.844
1.998
54,205,200
+0.15(+7.93%)
Dec 31, 2008
1.816
1.897
1.784
1.851
48,141,160
+0.01(+0.62%)
Dec 30, 2008
1.800
1.867
1.759
1.839
44,678,620
+0.06(+3.48%)
Dec 29, 2008
1.745
1.778
1.633
1.777
50,163,004
+0.06(+3.20%)
Dec 26, 2008
1.770
1.793
1.674
1.722
24,652,974
-0.05(-2.72%)
Dec 24, 2008
1.777
1.821
1.734
1.770
15,999,930
-0.04(-2.40%)
Dec 23, 2008
1.851
1.890
1.787
1.814
41,157,376
-0.03(-1.37%)
Dec 22, 2008
1.984
1.988
1.768
1.839
56,953,600
-0.11(-5.87%)
Dec 19, 2008
1.965
2.041
1.947
1.954
67,619,088
+0.01(+0.71%)
Dec 18, 2008
2.124
2.131
1.915
1.940
60,038,980
-0.20(-9.23%)
Dec 17, 2008
2.000
2.167
1.972
2.137
73,510,616
+0.10(+4.96%)
Dec 16, 2008
1.926
2.041
1.908
2.037
56,897,168
+0.13(+6.73%)
Dec 15, 2008
1.984
1.995
1.846
1.908
51,997,480
-0.06(-3.26%)
Dec 12, 2008
1.823
1.984
1.787
1.972
74,048,312
+0.09(+5.01%)
Dec 11, 2008
1.949
2.018
1.855
1.878
63,519,956
-0.08(-4.21%)
Dec 10, 2008
1.826
2.007
1.796
1.961
104,772,248
+0.17(+9.48%)
Dec 09, 2008
1.612
1.855
1.594
1.791
90,451,992
+0.16(+9.69%)
Dec 08, 2008
1.720
1.754
1.594
1.633
77,176,712
-0.06(-3.26%)
Dec 05, 2008
1.573
1.695
1.546
1.688
47,801,408
+0.06(+3.95%)
Dec 04, 2008
1.704
1.789
1.585
1.624
50,830,452
-0.11(-6.60%)
Dec 03, 2008
1.654
1.741
1.576
1.738
63,730,884
+0.08(+5.13%)
Dec 02, 2008
1.596
1.673
1.576
1.654
52,323,600
+0.09(+5.56%)
Dec 01, 2008
1.644
1.660
1.565
1.566
59,640,776
-0.15(-8.57%)
Nov 28, 2008
1.718
1.743
1.690
1.713
19,173,704
-0.03(-1.84%)
Nov 26, 2008
1.576
1.750
1.566
1.745
65,492,244
+0.14(+8.87%)
Nov 25, 2008
1.628
1.632
1.557
1.603
57,585,204
+0.04(+2.79%)
Nov 24, 2008
1.553
1.578
1.468
1.559
65,439,616
+0.10(+6.58%)
Nov 21, 2008
1.397
1.463
1.319
1.463
65,336,600
+0.11(+8.14%)
Nov 20, 2008
1.417
1.488
1.337
1.353
92,335,304
-0.08(-5.30%)
Nov 19, 2008
1.543
1.582
1.422
1.429
54,528,952
-0.13(-8.25%)
Nov 18, 2008
1.642
1.651
1.504
1.557
61,557,456
-0.05(-3.28%)
Nov 17, 2008
1.628
1.672
1.594
1.610
42,320,008
-0.03(-2.09%)
Nov 14, 2008
1.748
1.757
1.637
1.644
80,791,216
-0.18(-9.70%)
Nov 13, 2008
1.605
1.823
1.573
1.821
86,905,768
+0.14(+8.17%)
Nov 12, 2008
1.734
1.775
1.663
1.683
70,326,280
-0.11(-5.90%)
Nov 11, 2008
1.844
1.858
1.769
1.789
62,842,484
-0.08(-4.41%)
Nov 10, 2008
2.075
2.087
1.828
1.871
62,832,836
-0.13(-6.42%)
Nov 07, 2008
1.991
2.080
1.858
2.000
123,421,328
+0.25(+14.44%)
Nov 06, 2008
1.837
1.906
1.743
1.748
87,056,520
-0.20(-10.46%)
Nov 05, 2008
1.984
2.041
1.952
1.952
85,868,184
-0.11(-5.23%)
Nov 04, 2008
2.002
2.059
1.949
2.059
67,538,416
+0.12(+6.40%)
Nov 03, 2008
2.018
2.089
1.903
1.936
78,918,416
-0.07(-3.65%)
Oct 31, 2008
1.917
2.048
1.913
2.009
66,371,076
+0.03(+1.51%)
Oct 30, 2008
2.007
2.018
1.858
1.979
71,652,552
+0.08(+4.23%)
Oct 29, 2008
1.828
2.018
1.819
1.899
106,538,152
+0.06(+3.24%)
Oct 28, 2008
1.683
1.842
1.654
1.839
92,650,424
+0.24(+15.07%)
Oct 27, 2008
1.507
1.692
1.459
1.598
76,190,984
+0.08(+5.45%)
Oct 24, 2008
1.376
1.594
1.369
1.516
87,028,880
+0.02(+1.07%)
Oct 23, 2008
1.585
1.624
1.436
1.500
90,717,280
-0.09(-5.63%)
Oct 22, 2008
1.628
1.697
1.546
1.589
65,524,792
-0.06(-3.75%)
Oct 21, 2008
1.754
1.773
1.642
1.651
71,797,864
-0.14(-7.69%)
Oct 20, 2008
1.814
1.828
1.745
1.789
64,939,888
+0.03(+1.96%)
Oct 17, 2008
1.715
1.855
1.683
1.754
91,507,632
-0.01(-0.65%)
Oct 16, 2008
1.658
1.775
1.582
1.766
111,079,760
+0.16(+9.69%)
Oct 15, 2008
1.793
1.803
1.610
1.610
93,101,616
-0.19(-10.80%)
Oct 14, 2008
1.915
1.926
1.754
1.805
131,800,216
-0.04(-2.24%)
Oct 13, 2008
1.695
1.848
1.674
1.846
99,909,392
+0.28(+18.21%)
Oct 10, 2008
1.449
1.681
1.440
1.562
130,865,392
-0.03(-1.59%)
Oct 09, 2008
1.757
1.782
1.569
1.587
99,142,256
-0.11(-6.36%)
Oct 08, 2008
1.601
1.793
1.585
1.695
132,932,872
+0.03(+2.07%)
Oct 07, 2008
1.865
1.869
1.647
1.660
115,548,976
-0.14(-7.77%)
Oct 06, 2008
1.972
1.977
1.676
1.800
182,850,240
-0.27(-13.07%)
Oct 03, 2008
2.174
2.236
2.057
2.071
102,606,816
-0.07(-3.22%)
Oct 02, 2008
2.403
2.403
2.128
2.140
85,867,856
-0.25(-10.37%)
Oct 01, 2008
2.420
2.463
2.344
2.387
60,741,060
-0.07(-2.80%)
Sep 30, 2008
2.353
2.479
2.328
2.456
71,853,376
+0.14(+6.04%)
Sep 29, 2008
2.610
2.642
2.293
2.316
106,310,992
-0.36(-13.60%)
Sep 26, 2008
2.566
2.699
2.518
2.681
70,513,744
+0.05(+1.92%)
Sep 25, 2008
2.580
2.692
2.536
2.630
64,128,688
+0.05(+1.96%)
Sep 24, 2008
2.456
2.630
2.442
2.580
94,406,696
+0.09(+3.69%)
Sep 23, 2008
2.541
2.635
2.479
2.488
89,548,472
-0.07(-2.86%)
Sep 22, 2008
2.596
2.672
2.548
2.562
76,314,960
-0.06(-2.10%)
Sep 19, 2008
2.617
2.637
2.499
2.617
121,867,056
+0.12(+4.77%)
Sep 18, 2008
2.321
2.619
2.316
2.497
173,775,472
+0.20(+8.90%)
Sep 17, 2008
2.149
2.344
2.128
2.293
151,549,120
+0.09(+4.28%)
Sep 16, 2008
2.057
2.215
2.018
2.199
135,257,808
+0.07(+3.12%)
Sep 15, 2008
2.254
2.289
2.105
2.133
94,176,848
-0.20(-8.73%)
Sep 12, 2008
2.342
2.358
2.204
2.337
131,823,984
-0.03(-1.07%)
Sep 11, 2008
2.339
2.413
2.284
2.362
116,311,096
-0.12(-4.81%)
Sep 10, 2008
2.509
2.559
2.465
2.481
70,233,304
+0.00(+0.09%)
Sep 09, 2008
2.557
2.713
2.470
2.479
119,725,312
-0.09(-3.40%)
Sep 08, 2008
2.702
2.702
2.523
2.566
143,325,728
-0.11(-4.11%)
Sep 05, 2008
2.614
2.683
2.612
2.676
86,257,360
+0.04(+1.48%)
Sep 04, 2008
2.644
2.672
2.621
2.637
78,061,776
-0.04(-1.37%)
Sep 03, 2008
2.786
2.798
2.649
2.674
77,926,464
-0.15(-5.36%)
Sep 02, 2008
2.947
2.972
2.786
2.825
75,650,456
-0.07(-2.53%)
Aug 29, 2008
2.972
2.981
2.890
2.899
56,250,592
-0.11(-3.81%)
Aug 28, 2008
3.030
3.062
2.984
3.013
39,761,088
-0.01(-0.38%)
Aug 27, 2008
2.933
3.062
2.906
3.025
48,984,996
+0.02(+0.76%)
Aug 26, 2008
3.091
3.094
2.970
3.002
66,839,540
-0.07(-2.39%)
Aug 25, 2008
3.103
3.176
3.066
3.075
51,408,040
-0.05(-1.47%)
Aug 22, 2008
3.146
3.183
3.055
3.121
50,077,720
-0.00(-0.07%)
Aug 21, 2008
3.172
3.197
3.059
3.124
111,360,280
-0.11(-3.27%)
Aug 20, 2008
3.124
3.238
3.101
3.229
124,516,184
+0.15(+4.92%)
Aug 19, 2008
2.970
3.096
2.970
3.078
110,544,280
+0.05(+1.51%)
Aug 18, 2008
2.993
3.059
2.961
3.032
97,454,584
+0.06(+2.01%)
Aug 15, 2008
3.034
3.069
2.952
2.972
84,792,608
-0.01(-0.31%)
Aug 14, 2008
2.791
3.094
2.791
2.981
178,247,392
+0.17(+6.04%)
Aug 13, 2008
2.741
2.853
2.674
2.812
228,399,072
+0.27(+10.75%)
Aug 12, 2008
2.596
2.603
2.502
2.539
153,569,568
-0.04(-1.42%)
Aug 11, 2008
2.541
2.637
2.532
2.575
130,290,832
+0.05(+2.09%)
Aug 08, 2008
2.614
2.637
2.514
2.523
93,048,136
-0.07(-2.74%)
Aug 07, 2008
2.612
2.729
2.564
2.594
89,303,952
-0.04(-1.57%)
Aug 06, 2008
2.573
2.658
2.491
2.635
88,814,008
+0.07(+2.68%)
Aug 05, 2008
2.472
2.566
2.445
2.566
74,763,032
+0.14(+5.77%)
Aug 04, 2008
2.486
2.500
2.420
2.426
56,905,160
-0.06(-2.40%)
Aug 01, 2008
2.555
2.564
2.454
2.486
96,047,688
-0.14(-5.24%)
Jul 31, 2008
2.626
2.681
2.596
2.624
53,112,912
-0.01(-0.35%)
Jul 30, 2008
2.725
2.729
2.573
2.633
64,146,496
-0.04(-1.46%)
Jul 29, 2008
2.649
2.738
2.619
2.672
83,347,008
+0.03(+1.04%)
Jul 28, 2008
2.617
2.731
2.605
2.644
80,043,928
-0.01(-0.26%)
Jul 25, 2008
2.555
2.660
2.502
2.651
113,327,088
+0.12(+4.80%)
Jul 24, 2008
2.660
2.686
2.523
2.530
76,920,680
-0.16(-5.89%)
Jul 23, 2008
2.628
2.715
2.617
2.688
64,847,632
+0.08(+2.99%)
Jul 22, 2008
2.642
2.653
2.559
2.610
60,597,020
-0.06(-2.15%)
Jul 21, 2008
2.692
2.731
2.644
2.667
62,307,516
+0.02(+0.61%)
Jul 18, 2008
2.587
2.667
2.514
2.651
98,078,392
+0.05(+1.76%)
Jul 17, 2008
2.637
2.637
2.504
2.605
93,972,904
+0.01(+0.35%)
Jul 16, 2008
2.591
2.665
2.520
2.596
112,759,232
+0.01(+0.53%)
Jul 15, 2008
2.532
2.635
2.454
2.582
122,361,072
+0.03(+1.08%)
Jul 14, 2008
2.697
2.718
2.536
2.555
96,181,136
-0.12(-4.54%)
Jul 11, 2008
2.649
2.743
2.596
2.676
88,054,144
-0.03(-1.02%)
Jul 10, 2008
2.725
2.757
2.653
2.704
115,059,024
-0.01(-0.25%)
Jul 09, 2008
2.766
2.807
2.710
2.711
154,035,168
-0.05(-1.75%)
Jul 08, 2008
2.793
2.862
2.706
2.759
196,806,032
-0.02(-0.58%)
Jul 07, 2008
2.908
2.926
2.697
2.775
239,658,144
-0.09(-3.12%)
Jul 04, 2008
2.977
3.011
2.844
2.864
325,747,008
+0.00(+0.00%)
Jul 03, 2008
2.977
3.011
2.844
2.864
325,747,008
-1.27(-30.73%)
Jul 02, 2008
4.279
4.307
4.128
4.135
83,196,248
-0.17(-3.84%)
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
.