Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.527 3.587 3.472 3.474 75,139,928 -0.04(-1.17%)
Feb 28, 2012 3.548 3.589 3.479 3.515 76,299,720 -0.03(-0.90%)
Feb 27, 2012 3.575 3.591 3.496 3.548 81,247,296 -0.07(-2.03%)
Feb 24, 2012 3.660 3.665 3.605 3.621 39,977,832 -0.03(-0.75%)
Feb 23, 2012 3.635 3.669 3.577 3.648 35,317,864 +0.02(+0.57%)
Feb 22, 2012 3.635 3.724 3.623 3.628 53,683,032 -0.02(-0.66%)
Feb 21, 2012 3.632 3.743 3.626 3.652 56,490,240 +0.02(+0.47%)
Feb 17, 2012 3.774 3.800 3.600 3.635 111,252,400 -0.14(-3.65%)
Feb 16, 2012 3.454 3.802 3.440 3.772 205,877,120 +0.06(+1.73%)
Feb 15, 2012 3.759 3.876 3.699 3.708 120,862,200 -0.02(-0.43%)
Feb 14, 2012 3.704 3.756 3.671 3.724 49,464,340 +0.02(+0.56%)
Feb 13, 2012 3.738 3.752 3.628 3.704 66,573,552 +0.06(+1.60%)
Feb 10, 2012 3.701 3.715 3.626 3.645 47,999,320 -0.09(-2.48%)
Feb 09, 2012 3.786 3.806 3.731 3.738 61,261,680 -0.00(-0.06%)
Feb 08, 2012 3.610 3.811 3.591 3.740 92,404,512 +0.13(+3.62%)
Feb 07, 2012 3.605 3.630 3.545 3.610 44,729,280 +0.01(+0.29%)
Feb 06, 2012 3.610 3.614 3.568 3.599 30,398,390 -0.03(-0.79%)
Feb 03, 2012 3.605 3.658 3.598 3.628 54,023,912 +0.08(+2.16%)
Feb 02, 2012 3.442 3.566 3.408 3.551 75,902,320 +0.13(+3.72%)
Feb 01, 2012 3.426 3.463 3.378 3.424 46,661,728 +0.04(+1.08%)
Jan 31, 2012 3.403 3.405 3.327 3.387 39,081,580 -0.01(-0.20%)
Jan 30, 2012 3.360 3.410 3.309 3.394 43,454,936 -0.03(-0.74%)
Jan 27, 2012 3.353 3.438 3.325 3.419 49,074,184 +0.05(+1.36%)
Jan 26, 2012 3.456 3.495 3.355 3.373 87,178,056 -0.03(-0.94%)
Jan 25, 2012 3.334 3.415 3.238 3.405 138,905,040 -0.02(-0.60%)
Jan 24, 2012 3.327 3.440 3.325 3.426 79,263,432 +0.08(+2.26%)
Jan 23, 2012 3.263 3.353 3.222 3.350 61,346,044 +0.09(+2.74%)
Jan 20, 2012 3.286 3.325 3.249 3.261 59,553,000 -0.03(-0.91%)
Jan 19, 2012 3.233 3.295 3.199 3.291 66,303,448 +0.08(+2.65%)
Jan 18, 2012 3.160 3.231 3.143 3.206 68,970,520 +0.11(+3.40%)
Jan 17, 2012 3.197 3.197 3.096 3.100 68,371,080 -0.05(-1.53%)
Jan 13, 2012 3.210 3.217 3.133 3.149 54,987,292 -0.08(-2.62%)
Jan 12, 2012 3.261 3.263 3.162 3.233 71,119,184 -0.02(-0.63%)
Jan 11, 2012 3.291 3.321 3.240 3.254 52,793,940 -0.07(-2.00%)
Jan 10, 2012 3.385 3.387 3.298 3.321 59,558,992 -0.01(-0.41%)
Jan 09, 2012 3.337 3.399 3.311 3.334 55,407,500 +0.00(+0.00%)
Jan 06, 2012 3.371 3.373 3.295 3.334 58,176,936 -0.04(-1.16%)
Jan 05, 2012 3.240 3.389 3.227 3.373 61,436,712 +0.12(+3.59%)
Jan 04, 2012 3.222 3.270 3.192 3.256 37,869,376 +0.08(+2.45%)
Dec 30, 2011 3.204 3.227 3.174 3.178 20,382,332 -0.03(-0.79%)
Dec 29, 2011 3.176 3.210 3.130 3.204 22,986,228 +0.06(+1.90%)
Dec 28, 2011 3.224 3.231 3.142 3.144 25,505,416 -0.08(-2.49%)
Dec 27, 2011 3.236 3.275 3.215 3.224 21,335,732 -0.03(-0.78%)
Dec 23, 2011 3.298 3.302 3.222 3.249 27,139,720 +0.10(+3.28%)
Dec 21, 2011 3.169 3.204 3.084 3.146 59,780,760 -0.04(-1.30%)
Dec 20, 2011 3.087 3.199 3.087 3.188 44,422,840 +0.17(+5.66%)
Dec 19, 2011 3.112 3.149 3.006 3.017 50,503,468 -0.08(-2.63%)
Dec 16, 2011 3.112 3.171 3.084 3.098 67,502,400 +0.01(+0.37%)
Dec 15, 2011 3.167 3.188 3.080 3.087 47,416,444 -0.03(-0.88%)
Dec 14, 2011 3.213 3.231 3.080 3.114 69,337,296 -0.13(-3.89%)
Dec 13, 2011 3.376 3.417 3.220 3.240 56,268,240 -0.09(-2.75%)
Dec 12, 2011 3.343 3.357 3.270 3.332 62,489,608 -0.08(-2.48%)
Dec 09, 2011 3.343 3.444 3.296 3.417 60,598,588 +0.05(+1.43%)
Dec 08, 2011 3.444 3.502 3.357 3.369 53,580,764 -0.11(-3.16%)
Dec 07, 2011 3.477 3.504 3.405 3.479 55,600,796 -0.02(-0.59%)
Dec 06, 2011 3.571 3.577 3.463 3.499 62,310,544 -0.05(-1.42%)
Dec 05, 2011 3.665 3.669 3.520 3.550 70,283,192 -0.06(-1.53%)
Dec 02, 2011 3.667 3.681 3.571 3.605 59,580,360 -0.02(-0.63%)
Dec 01, 2011 3.554 3.637 3.538 3.628 57,753,176 +0.04(+1.22%)
Nov 30, 2011 3.522 3.593 3.493 3.584 79,598,280 +0.17(+4.83%)
Nov 29, 2011 3.396 3.463 3.364 3.419 67,965,808 +0.02(+0.54%)
Nov 28, 2011 3.325 3.451 3.325 3.401 75,289,088 +0.18(+5.63%)
Nov 25, 2011 3.268 3.343 3.210 3.220 44,328,424 -0.09(-2.77%)
Nov 23, 2011 3.421 3.447 3.309 3.311 89,978,576 -0.15(-4.24%)
Nov 22, 2011 3.392 3.477 3.372 3.458 140,358,080 +0.10(+3.08%)
Nov 21, 2011 3.144 3.387 3.096 3.355 144,992,096 +0.16(+5.03%)
Nov 18, 2011 3.243 3.243 3.159 3.194 54,671,536 -0.03(-0.92%)
Nov 17, 2011 3.337 3.346 3.165 3.224 71,679,384 -0.12(-3.57%)
Nov 16, 2011 3.348 3.438 3.332 3.343 55,858,420 -0.07(-2.02%)
Nov 15, 2011 3.337 3.436 3.327 3.412 55,119,800 +0.04(+1.29%)
Nov 14, 2011 3.435 3.470 3.360 3.369 54,536,268 -0.07(-1.94%)
Nov 11, 2011 3.412 3.463 3.227 3.435 190,991,216 +0.12(+3.52%)
Nov 10, 2011 3.364 3.399 3.236 3.318 107,541,176 +0.03(+1.05%)
Nov 09, 2011 3.378 3.421 3.270 3.284 58,009,876 -0.17(-5.04%)
Nov 08, 2011 3.424 3.479 3.369 3.458 59,929,868 +0.08(+2.31%)
Nov 07, 2011 3.373 3.431 3.302 3.380 66,880,884 -0.02(-0.54%)
Nov 04, 2011 3.330 3.410 3.277 3.399 71,429,848 +0.04(+1.16%)
Nov 03, 2011 3.204 3.366 3.119 3.360 81,627,920 +0.19(+6.04%)
Nov 02, 2011 3.256 3.272 3.103 3.168 104,767,368 -0.06(-1.74%)
Nov 01, 2011 3.270 3.279 3.192 3.224 86,209,160 -0.17(-5.00%)
Oct 31, 2011 3.463 3.483 3.394 3.394 56,686,280 -0.18(-5.13%)
Oct 28, 2011 3.467 3.610 3.458 3.577 53,438,896 +0.08(+2.30%)
Oct 27, 2011 3.477 3.532 3.399 3.497 62,983,088 +0.14(+4.31%)
Oct 26, 2011 3.378 3.396 3.256 3.353 54,843,948 +0.04(+1.18%)
Oct 25, 2011 3.396 3.424 3.307 3.314 62,988,920 -0.13(-3.79%)
Oct 24, 2011 3.334 3.497 3.327 3.444 58,351,164 +0.12(+3.73%)
Oct 21, 2011 3.346 3.401 3.266 3.321 68,524,040 +0.02(+0.49%)
Oct 20, 2011 3.385 3.399 3.174 3.305 107,957,480 -0.17(-5.01%)
Oct 19, 2011 3.554 3.616 3.468 3.479 60,758,644 -0.07(-2.00%)
Oct 18, 2011 3.408 3.559 3.387 3.550 64,414,408 +0.12(+3.61%)
Oct 17, 2011 3.564 3.564 3.408 3.426 66,690,808 -0.18(-4.96%)
Oct 14, 2011 3.607 3.644 3.518 3.605 76,621,064 +0.06(+1.68%)
Oct 13, 2011 3.334 3.552 3.325 3.545 93,085,688 +0.19(+5.82%)
Oct 12, 2011 3.417 3.419 3.348 3.350 66,723,592 -0.00(-0.07%)
Oct 11, 2011 3.362 3.417 3.341 3.353 88,967,120 -0.04(-1.08%)
Oct 10, 2011 3.300 3.389 3.293 3.389 58,199,552 +0.14(+4.45%)
Oct 07, 2011 3.199 3.293 3.133 3.245 87,989,608 +0.06(+1.87%)
Oct 06, 2011 3.167 3.194 3.075 3.185 84,291,368 +0.12(+3.97%)
Oct 05, 2011 2.951 3.091 2.892 3.064 93,394,016 +0.11(+3.57%)
Oct 04, 2011 2.641 2.958 2.630 2.958 148,376,496 +0.25(+9.23%)
Oct 03, 2011 2.832 2.922 2.708 2.708 103,528,136 -0.16(-5.60%)
Sep 30, 2011 2.954 2.970 2.864 2.869 73,960,864 -0.13(-4.43%)
Sep 29, 2011 3.133 3.185 2.924 3.002 94,454,760 -0.08(-2.46%)
Sep 28, 2011 3.181 3.261 3.027 3.077 134,732,160 -0.10(-3.03%)
Sep 27, 2011 3.249 3.277 3.149 3.174 85,179,104 +0.00(+0.14%)
Sep 26, 2011 3.201 3.210 3.027 3.169 105,914,944 +0.01(+0.22%)
Sep 23, 2011 3.080 3.252 3.061 3.162 110,304,976 +0.06(+2.07%)
Sep 22, 2011 3.188 3.192 3.038 3.098 143,129,056 -0.22(-6.60%)
Sep 21, 2011 3.401 3.459 3.316 3.317 77,955,256 -0.07(-1.93%)
Sep 20, 2011 3.515 3.529 3.366 3.382 86,304,992 -0.09(-2.58%)
Sep 19, 2011 3.486 3.511 3.382 3.472 105,180,424 -0.07(-2.07%)
Sep 16, 2011 3.561 3.692 3.527 3.545 151,707,552 -0.01(-0.23%)
Sep 15, 2011 3.582 3.600 3.522 3.553 82,022,488 +0.05(+1.41%)
Sep 14, 2011 3.419 3.548 3.417 3.504 168,631,504 +0.17(+5.16%)
Sep 13, 2011 3.286 3.348 3.236 3.332 92,496,480 +0.07(+2.25%)
Sep 12, 2011 3.139 3.286 3.139 3.259 99,844,432 +0.08(+2.38%)
Sep 09, 2011 3.224 3.311 3.155 3.183 94,826,584 -0.07(-2.12%)
Sep 08, 2011 3.236 3.314 3.199 3.252 95,951,360 -0.02(-0.49%)
Sep 07, 2011 3.268 3.357 3.178 3.268 175,043,968 +0.25(+8.12%)
Sep 06, 2011 2.866 3.029 2.839 3.022 75,607,192 +0.06(+2.01%)
Sep 02, 2011 2.977 3.018 2.940 2.963 51,385,932 -0.08(-2.71%)
Sep 01, 2011 3.094 3.160 3.043 3.045 83,096,856 -0.01(-0.23%)
Aug 31, 2011 3.160 3.192 3.027 3.052 76,944,664 -0.08(-2.70%)
Aug 30, 2011 3.043 3.162 3.022 3.137 74,651,000 +0.07(+2.40%)
Aug 29, 2011 3.068 3.075 2.997 3.064 65,595,084 +0.08(+2.69%)
Aug 26, 2011 2.850 3.013 2.800 2.983 79,878,064 +0.12(+4.25%)
Aug 25, 2011 2.931 2.983 2.857 2.862 75,278,768 -0.13(-4.29%)
Aug 24, 2011 3.027 3.036 2.912 2.990 74,885,680 -0.04(-1.44%)
Aug 23, 2011 2.805 3.036 2.800 3.034 102,290,752 +0.30(+10.80%)
Aug 22, 2011 2.765 2.798 2.707 2.738 66,705,444 +0.05(+1.79%)
Aug 19, 2011 2.692 2.842 2.672 2.690 83,009,408 -0.05(-1.76%)
Aug 18, 2011 2.805 2.832 2.706 2.738 87,489,408 -0.20(-6.79%)
Aug 17, 2011 2.988 3.038 2.899 2.938 60,322,552 -0.04(-1.39%)
Aug 16, 2011 3.032 3.073 2.924 2.979 78,145,992 -0.09(-2.84%)
Aug 15, 2011 2.983 3.073 2.967 3.066 94,206,160 +0.11(+3.80%)
Aug 12, 2011 3.403 3.408 2.905 2.954 348,397,472 -0.12(-3.95%)
Aug 11, 2011 2.830 3.116 2.830 3.075 116,604,360 +0.25(+8.67%)
Aug 10, 2011 2.878 2.961 2.814 2.830 124,203,568 -0.14(-4.56%)
Aug 09, 2011 2.924 2.970 2.752 2.965 144,975,152 +0.23(+8.38%)
Aug 08, 2011 2.825 2.926 2.717 2.736 118,157,416 -0.23(-7.88%)
Aug 05, 2011 3.144 3.183 2.889 2.970 138,522,368 -0.10(-3.36%)
Aug 04, 2011 3.334 3.334 3.073 3.073 106,799,296 -0.32(-9.52%)
Aug 03, 2011 3.314 3.408 3.282 3.396 83,422,072 +0.09(+2.70%)
Aug 02, 2011 3.318 3.527 3.307 3.307 147,874,912 -0.03(-1.03%)
Aug 01, 2011 3.245 3.350 3.217 3.341 111,167,392 +0.17(+5.35%)
Jul 29, 2011 3.139 3.201 3.123 3.171 73,879,560 +0.00(+0.00%)
Jul 28, 2011 3.167 3.238 3.116 3.171 70,662,552 -0.01(-0.18%)
Jul 27, 2011 3.256 3.272 3.169 3.177 71,100,016 -0.12(-3.78%)
Jul 26, 2011 3.288 3.371 3.254 3.302 76,124,328 -0.08(-2.44%)
Jul 25, 2011 3.387 3.401 3.337 3.385 61,804,208 -0.06(-1.60%)
Jul 22, 2011 3.404 3.451 3.357 3.440 80,366,976 +0.07(+2.04%)
Jul 21, 2011 3.224 3.394 3.176 3.371 124,652,840 +0.15(+4.70%)
Jul 20, 2011 3.272 3.291 3.210 3.220 72,274,856 -0.04(-1.27%)
Jul 19, 2011 3.174 3.268 3.174 3.261 65,649,336 +0.10(+3.09%)
Jul 18, 2011 3.208 3.227 3.123 3.163 89,194,704 -0.07(-2.16%)
Jul 15, 2011 3.247 3.268 3.167 3.233 90,243,336 +0.00(+0.14%)
Jul 14, 2011 3.376 3.396 3.213 3.229 118,719,744 -0.13(-3.96%)
Jul 13, 2011 3.415 3.438 3.330 3.362 69,138,304 -0.01(-0.20%)
Jul 12, 2011 3.399 3.431 3.311 3.369 94,583,944 -0.05(-1.34%)
Jul 11, 2011 3.472 3.486 3.405 3.415 77,881,032 -0.12(-3.50%)
Jul 08, 2011 3.557 3.582 3.509 3.538 67,539,296 -0.07(-1.88%)
Jul 07, 2011 3.612 3.630 3.543 3.606 107,451,264 +0.01(+0.35%)
Jul 06, 2011 3.639 3.646 3.550 3.593 57,724,680 -0.05(-1.32%)
Jul 05, 2011 3.699 3.733 3.610 3.642 58,346,040 -0.06(-1.64%)
Jul 01, 2011 3.655 3.717 3.582 3.702 58,957,272 +0.05(+1.32%)
Jun 30, 2011 3.619 3.694 3.564 3.654 71,112,296 +0.04(+1.24%)
Jun 29, 2011 3.577 3.646 3.454 3.610 104,716,064 +0.06(+1.55%)
Jun 28, 2011 3.534 3.596 3.509 3.554 75,444,600 +0.02(+0.58%)
Jun 27, 2011 3.610 3.632 3.408 3.534 124,447,408 -0.08(-2.10%)
Jun 24, 2011 3.699 3.731 3.587 3.610 57,691,056 -0.11(-2.90%)
Jun 23, 2011 3.564 3.742 3.532 3.717 81,111,832 +0.11(+2.99%)
Jun 22, 2011 3.635 3.683 3.603 3.610 71,049,056 -0.05(-1.38%)
Jun 21, 2011 3.596 3.687 3.561 3.660 76,778,416 +0.08(+2.18%)
Jun 20, 2011 3.600 3.669 3.554 3.582 81,322,808 -0.04(-1.17%)
Jun 17, 2011 3.756 3.759 3.511 3.624 160,036,624 -0.09(-2.38%)
Jun 16, 2011 3.848 3.907 3.658 3.713 111,732,440 -0.13(-3.46%)
Jun 15, 2011 3.878 3.901 3.765 3.846 102,031,464 -0.08(-2.16%)
Jun 14, 2011 3.933 4.018 3.914 3.931 58,278,020 +0.03(+0.85%)
Jun 13, 2011 3.926 3.976 3.871 3.897 62,659,040 -0.03(-0.73%)
Jun 10, 2011 3.990 4.014 3.894 3.926 53,808,840 -0.06(-1.44%)
Jun 09, 2011 4.027 4.036 3.839 3.983 80,837,712 -0.05(-1.14%)
Jun 08, 2011 4.121 4.146 3.997 4.029 62,050,168 -0.11(-2.71%)
Jun 07, 2011 4.176 4.199 4.123 4.142 47,307,552 -0.00(-0.06%)
Jun 06, 2011 4.236 4.265 4.139 4.144 47,520,692 -0.09(-2.11%)
Jun 03, 2011 4.318 4.357 4.213 4.233 59,894,616 +0.07(+1.76%)
May 24, 2011 4.164 4.327 4.153 4.160 78,532,976 +0.02(+0.39%)
May 23, 2011 4.089 4.174 4.036 4.144 64,013,900 -0.00(-0.11%)
May 20, 2011 4.068 4.158 4.050 4.148 62,787,248 +0.07(+1.74%)
May 19, 2011 4.169 4.171 4.015 4.077 70,957,824 -0.06(-1.44%)
May 18, 2011 4.059 4.171 4.045 4.137 71,825,600 +0.09(+2.33%)
May 17, 2011 4.045 4.048 3.926 4.043 154,844,720 -0.02(-0.40%)
May 16, 2011 4.176 4.185 4.057 4.059 79,381,008 -0.13(-3.06%)
May 13, 2011 4.403 4.414 4.155 4.187 220,816,576 -0.51(-10.93%)
May 12, 2011 4.541 4.706 4.529 4.701 132,484,672 +0.14(+3.17%)
May 11, 2011 4.559 4.605 4.495 4.557 67,290,424 +0.02(+0.46%)
May 10, 2011 4.566 4.570 4.490 4.536 75,277,312 +0.01(+0.15%)
May 09, 2011 4.444 4.552 4.433 4.529 77,002,104 +0.10(+2.23%)
May 06, 2011 4.369 4.472 4.334 4.430 91,699,888 +0.15(+3.54%)
May 05, 2011 4.242 4.330 4.185 4.279 59,160,296 +0.00(+0.05%)
May 04, 2011 4.323 4.371 4.197 4.277 69,701,208 -0.03(-0.75%)
May 03, 2011 4.472 4.486 4.254 4.309 88,226,216 -0.22(-4.76%)
May 02, 2011 4.515 4.685 4.502 4.524 66,921,512 -0.06(-1.35%)
Apr 29, 2011 4.504 4.687 4.497 4.586 91,115,536 +0.11(+2.51%)
Apr 28, 2011 4.426 4.563 4.375 4.474 74,716,256 +0.05(+1.09%)
Apr 27, 2011 4.449 4.449 4.334 4.426 49,058,376 +0.00(+0.00%)
Apr 26, 2011 4.350 4.470 4.307 4.426 73,756,272 +0.11(+2.61%)
Apr 25, 2011 4.341 4.385 4.263 4.314 67,548,680 +0.07(+1.57%)
Apr 21, 2011 4.304 4.331 4.238 4.247 45,938,136 -0.01(-0.27%)
Apr 20, 2011 4.284 4.346 4.190 4.258 70,789,456 +0.13(+3.05%)
Apr 19, 2011 4.151 4.167 4.020 4.132 71,879,592 -0.02(-0.39%)
Apr 18, 2011 4.190 4.217 4.082 4.148 81,033,288 -0.14(-3.31%)
Apr 15, 2011 4.213 4.343 4.192 4.291 105,716,408 +0.05(+1.08%)
Apr 14, 2011 4.036 4.247 4.013 4.245 136,784,928 +0.17(+4.22%)
Apr 13, 2011 4.025 4.098 3.974 4.073 81,624,848 +0.09(+2.25%)
Apr 12, 2011 3.933 4.011 3.859 3.983 91,657,192 +0.01(+0.29%)
Apr 11, 2011 4.041 4.061 3.928 3.972 59,492,312 -0.05(-1.31%)
Apr 08, 2011 4.183 4.183 4.013 4.025 81,417,152 -0.13(-3.04%)
Apr 07, 2011 4.013 4.176 3.997 4.151 111,272,288 +0.15(+3.67%)
Apr 06, 2011 4.061 4.066 3.970 4.004 93,426,120 -0.03(-0.68%)
Apr 05, 2011 4.084 4.116 4.022 4.031 89,511,544 +0.01(+0.17%)
Apr 04, 2011 4.174 4.185 3.995 4.025 100,654,896 -0.15(-3.57%)
Apr 01, 2011 4.288 4.293 4.116 4.174 92,672,624 -0.06(-1.41%)
Mar 31, 2011 4.238 4.284 4.155 4.233 71,418,632 +0.00(+0.05%)
Mar 30, 2011 4.231 4.449 4.176 4.231 128,189,408 -0.17(-3.76%)
Mar 29, 2011 4.430 4.447 4.336 4.396 78,030,816 -0.03(-0.78%)
Mar 28, 2011 4.373 4.504 4.334 4.430 131,226,872 +0.16(+3.70%)
Mar 25, 2011 4.449 4.459 4.265 4.272 130,457,792 -0.14(-3.12%)
Mar 24, 2011 4.171 4.460 4.162 4.410 193,984,336 +0.33(+7.97%)
Mar 23, 2011 3.995 4.096 3.908 4.084 85,294,864 +0.08(+2.09%)
Mar 22, 2011 4.061 4.100 3.983 4.000 78,315,360 -0.07(-1.77%)
Mar 21, 2011 4.086 4.169 4.031 4.073 81,949,696 +0.03(+0.79%)
Mar 18, 2011 4.160 4.174 4.036 4.041 96,694,288 -0.06(-1.34%)
Mar 17, 2011 4.128 4.135 3.944 4.096 135,013,568 +0.08(+1.88%)
Mar 16, 2011 4.013 4.208 3.967 4.020 160,849,280 -0.03(-0.74%)
Mar 15, 2011 3.970 4.119 3.901 4.050 136,769,296 -0.12(-2.97%)
Mar 14, 2011 4.171 4.277 4.105 4.174 109,383,992 +0.03(+0.83%)
Mar 11, 2011 4.143 4.254 4.050 4.139 162,115,024 +0.03(+0.73%)
Mar 10, 2011 4.288 4.320 4.105 4.109 187,716,368 -0.28(-6.37%)
Mar 09, 2011 4.469 4.513 4.350 4.389 143,791,856 -0.09(-2.10%)
Mar 08, 2011 4.745 4.770 4.385 4.483 212,277,984 -0.21(-4.49%)
Mar 07, 2011 4.795 4.811 4.575 4.694 111,097,464 -0.07(-1.37%)
Mar 04, 2011 4.790 4.839 4.708 4.760 104,643,200 -0.03(-0.55%)
Mar 03, 2011 4.868 4.896 4.641 4.786 173,663,184 +0.03(+0.58%)
Mar 02, 2011 4.958 5.052 4.644 4.758 187,257,664 -0.21(-4.16%)
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.