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

NVIDIA Corp (NQ: NVDA )

130.98 +1.37 (+1.06%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 4.290 4.284 4.284 4.284 76,353,240 +0.00(+0.05%)
Dec 30, 2009 4.171 4.306 4.141 4.281 76,759,072 +0.15(+3.61%)
Dec 29, 2009 4.068 4.144 4.059 4.132 51,878,680 +0.05(+1.24%)
Dec 28, 2009 4.141 4.178 4.040 4.082 50,720,436 -0.07(-1.60%)
Dec 24, 2009 4.169 4.176 4.132 4.148 14,915,669 -0.01(-0.22%)
Dec 23, 2009 4.139 4.169 4.086 4.157 48,213,816 +0.06(+1.40%)
Dec 22, 2009 3.995 4.141 3.990 4.100 86,460,096 +0.11(+2.64%)
Dec 21, 2009 3.880 4.011 3.875 3.995 46,638,860 +0.14(+3.57%)
Dec 18, 2009 3.891 3.905 3.811 3.857 88,643,880 -0.00(-0.06%)
Dec 17, 2009 3.889 4.008 3.802 3.859 110,781,552 -0.02(-0.47%)
Dec 16, 2009 3.717 3.919 3.696 3.878 183,531,216 +0.29(+8.05%)
Dec 15, 2009 3.568 3.648 3.559 3.589 48,640,680 -0.00(-0.13%)
Dec 14, 2009 3.586 3.605 3.499 3.593 44,207,556 +0.11(+3.02%)
Dec 11, 2009 3.563 3.568 3.479 3.488 45,450,720 -0.05(-1.30%)
Dec 10, 2009 3.623 3.646 3.522 3.534 45,463,544 -0.06(-1.78%)
Dec 09, 2009 3.547 3.624 3.513 3.598 73,218,520 +0.09(+2.48%)
Dec 08, 2009 3.630 3.646 3.490 3.511 117,255,528 -0.18(-4.85%)
Dec 07, 2009 3.635 3.772 3.463 3.690 297,776,768 +0.42(+12.83%)
Dec 04, 2009 3.231 3.284 3.181 3.270 89,896,320 +0.10(+3.11%)
Dec 03, 2009 3.183 3.240 3.167 3.171 71,958,856 +0.03(+0.80%)
Dec 02, 2009 3.061 3.153 3.043 3.146 65,668,596 +0.09(+3.00%)
Dec 01, 2009 3.011 3.089 2.995 3.054 50,361,308 +0.06(+1.99%)
Nov 30, 2009 2.944 2.997 2.912 2.995 55,583,848 +0.06(+2.11%)
Nov 27, 2009 2.889 2.967 2.873 2.933 30,519,008 -0.06(-2.14%)
Nov 25, 2009 2.997 3.038 2.975 2.997 48,182,444 +0.03(+1.16%)
Nov 24, 2009 2.967 2.988 2.915 2.963 45,631,176 -0.02(-0.62%)
Nov 23, 2009 3.002 3.056 2.967 2.981 42,619,388 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.958 46,544,608 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.921 2.976 90,907,528 -0.12(-3.99%)
Nov 18, 2009 3.119 3.130 3.048 3.100 49,661,728 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.148 38,171,308 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.153 43,916,196 +0.04(+1.40%)
Nov 13, 2009 3.100 3.125 3.070 3.109 42,358,016 +0.02(+0.74%)
Nov 12, 2009 3.123 3.176 3.077 3.087 55,146,208 -0.01(-0.30%)
Nov 11, 2009 3.061 3.169 3.056 3.096 95,014,856 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,198,208 -0.08(-2.45%)
Nov 09, 2009 3.059 3.130 3.057 3.087 89,194,208 +0.07(+2.28%)
Nov 06, 2009 2.990 3.080 2.954 3.018 178,918,928 +0.20(+7.25%)
Nov 05, 2009 2.779 2.841 2.770 2.814 103,653,376 +0.07(+2.42%)
Nov 04, 2009 2.775 2.804 2.736 2.747 99,956,728 -0.01(-0.25%)
Nov 03, 2009 2.678 2.768 2.651 2.754 95,555,488 -0.01(-0.50%)
Nov 02, 2009 2.738 2.827 2.690 2.768 64,665,168 +0.03(+0.92%)
Oct 30, 2009 2.864 2.874 2.729 2.743 65,865,384 -0.14(-4.70%)
Oct 29, 2009 2.800 2.892 2.775 2.878 69,458,416 +0.12(+4.41%)
Oct 28, 2009 2.811 2.874 2.743 2.756 84,343,888 -0.12(-4.15%)
Oct 27, 2009 2.963 3.006 2.846 2.876 64,523,892 -0.10(-3.39%)
Oct 26, 2009 3.038 3.084 2.960 2.976 52,511,048 -0.04(-1.29%)
Oct 23, 2009 3.020 3.130 2.997 3.015 46,833,200 -0.07(-2.38%)
Oct 22, 2009 3.052 3.105 2.999 3.089 41,355,900 +0.02(+0.67%)
Oct 21, 2009 3.132 3.181 3.052 3.068 54,942,512 -0.08(-2.41%)
Oct 20, 2009 3.132 3.217 3.119 3.144 71,974,872 +0.00(+0.07%)
Oct 19, 2009 3.057 3.167 3.031 3.142 75,835,048 +0.11(+3.63%)
Oct 16, 2009 3.064 3.073 2.976 3.031 111,086,280 -0.07(-2.29%)
Oct 15, 2009 3.192 3.222 3.082 3.103 119,074,528 -0.09(-2.94%)
Oct 14, 2009 3.325 3.325 3.181 3.197 119,901,272 -0.00(-0.14%)
Oct 13, 2009 3.231 3.268 3.171 3.201 65,573,584 -0.01(-0.36%)
Oct 12, 2009 3.240 3.275 3.192 3.213 54,403,052 -0.04(-1.13%)
Oct 09, 2009 3.190 3.254 3.185 3.249 67,441,272 +0.04(+1.29%)
Oct 08, 2009 3.206 3.215 3.093 3.208 135,356,096 +0.02(+0.65%)
Oct 07, 2009 3.190 3.224 3.153 3.187 50,066,884 -0.03(-0.79%)
Oct 06, 2009 3.199 3.268 3.176 3.213 82,995,848 +0.05(+1.67%)
Oct 05, 2009 3.210 3.222 3.105 3.160 82,233,408 -0.02(-0.51%)
Oct 02, 2009 3.169 3.245 3.151 3.176 66,774,024 -0.03(-0.79%)
Oct 01, 2009 3.435 3.435 3.199 3.201 108,914,640 -0.25(-7.12%)
Sep 30, 2009 3.408 3.488 3.332 3.447 94,445,528 +0.11(+3.23%)
Sep 29, 2009 3.421 3.463 3.332 3.339 51,350,428 -0.06(-1.82%)
Sep 28, 2009 3.336 3.486 3.336 3.401 50,990,760 +0.08(+2.28%)
Sep 25, 2009 3.362 3.378 3.300 3.325 41,164,752 -0.06(-1.63%)
Sep 24, 2009 3.483 3.483 3.369 3.380 60,276,164 -0.05(-1.34%)
Sep 23, 2009 3.502 3.531 3.421 3.426 52,215,100 -0.06(-1.58%)
Sep 22, 2009 3.499 3.520 3.453 3.481 39,399,264 +0.01(+0.20%)
Sep 21, 2009 3.449 3.534 3.419 3.474 64,190,192 -0.02(-0.46%)
Sep 18, 2009 3.529 3.554 3.463 3.490 65,930,724 -0.00(-0.13%)
Sep 17, 2009 3.646 3.646 3.432 3.495 100,641,512 -0.16(-4.39%)
Sep 16, 2009 3.747 3.754 3.600 3.655 76,656,760 -0.10(-2.69%)
Sep 15, 2009 3.715 3.802 3.680 3.756 59,541,324 +0.08(+2.06%)
Sep 14, 2009 3.687 3.717 3.648 3.680 53,477,216 -0.06(-1.64%)
Sep 11, 2009 3.768 3.781 3.715 3.742 77,713,640 -0.03(-0.92%)
Sep 10, 2009 3.671 3.781 3.630 3.777 66,280,636 +0.12(+3.20%)
Sep 09, 2009 3.554 3.667 3.504 3.660 62,297,872 +0.10(+2.77%)
Sep 08, 2009 3.490 3.561 3.463 3.561 59,930,932 +0.10(+2.78%)
Sep 04, 2009 3.327 3.488 3.327 3.465 55,937,144 +0.12(+3.71%)
Sep 03, 2009 3.263 3.346 3.254 3.341 58,220,440 +0.08(+2.39%)
Sep 02, 2009 3.222 3.295 3.203 3.263 44,116,484 +0.05(+1.43%)
Sep 01, 2009 3.327 3.421 3.199 3.217 80,333,968 -0.11(-3.37%)
Aug 31, 2009 3.339 3.355 3.286 3.330 47,075,444 -0.05(-1.43%)
Aug 28, 2009 3.300 3.447 3.295 3.378 96,375,192 +0.17(+5.14%)
Aug 27, 2009 3.183 3.226 3.148 3.213 60,079,172 +0.04(+1.37%)
Aug 26, 2009 3.125 3.176 3.114 3.169 47,349,416 +0.04(+1.17%)
Aug 25, 2009 3.121 3.164 3.068 3.132 48,415,680 +0.03(+0.89%)
Aug 24, 2009 3.176 3.210 3.087 3.105 50,309,376 -0.09(-2.80%)
Aug 21, 2009 3.167 3.199 3.103 3.194 66,224,252 +0.05(+1.68%)
Aug 20, 2009 3.009 3.155 3.002 3.142 89,382,016 +0.12(+3.95%)
Aug 19, 2009 3.011 3.041 2.981 3.022 60,289,036 -0.03(-1.13%)
Aug 18, 2009 2.949 3.091 2.947 3.057 69,360,496 +0.11(+3.65%)
Aug 17, 2009 2.983 2.992 2.917 2.949 50,699,020 -0.13(-4.17%)
Aug 14, 2009 3.167 3.171 3.036 3.077 46,570,268 -0.09(-2.96%)
Aug 13, 2009 3.103 3.183 3.048 3.171 61,492,076 +0.09(+2.98%)
Aug 12, 2009 2.972 3.112 2.970 3.080 69,223,088 +0.11(+3.71%)
Aug 11, 2009 3.020 3.066 2.954 2.970 52,536,088 -0.07(-2.34%)
Aug 10, 2009 3.167 3.213 3.022 3.041 75,585,848 -0.10(-3.28%)
Aug 07, 2009 3.171 3.263 3.100 3.144 152,839,232 +0.14(+4.50%)
Aug 06, 2009 3.084 3.139 2.991 3.009 104,068,984 -0.06(-2.09%)
Aug 05, 2009 3.048 3.096 3.011 3.073 66,583,072 +0.01(+0.22%)
Aug 04, 2009 2.992 3.119 2.988 3.066 75,792,672 +0.02(+0.68%)
Aug 03, 2009 3.036 3.080 2.979 3.045 51,447,820 +0.08(+2.71%)
Jul 31, 2009 2.954 3.006 2.885 2.965 59,042,436 +0.01(+0.39%)
Jul 30, 2009 2.981 3.020 2.928 2.954 51,070,856 +0.02(+0.78%)
Jul 29, 2009 2.956 2.974 2.901 2.931 40,771,432 -0.06(-1.99%)
Jul 28, 2009 2.965 3.022 2.940 2.990 61,399,308 +0.00(+0.15%)
Jul 27, 2009 2.983 3.029 2.917 2.986 73,861,112 +0.01(+0.46%)
Jul 24, 2009 2.889 2.981 2.871 2.972 70,935,840 -0.01(-0.31%)
Jul 23, 2009 2.818 2.990 2.788 2.981 114,051,112 +0.17(+5.95%)
Jul 22, 2009 2.690 2.839 2.671 2.814 65,512,452 +0.07(+2.51%)
Jul 21, 2009 2.795 2.807 2.681 2.745 102,622,648 -0.06(-2.05%)
Jul 20, 2009 2.791 2.832 2.754 2.802 85,338,320 +0.03(+1.24%)
Jul 17, 2009 2.690 2.777 2.662 2.768 92,712,632 +0.08(+2.90%)
Jul 16, 2009 2.584 2.699 2.571 2.690 103,798,056 +0.13(+5.20%)
Jul 15, 2009 2.545 2.607 2.522 2.557 111,505,312 +0.10(+4.11%)
Jul 14, 2009 2.424 2.465 2.396 2.456 49,337,196 +0.05(+2.10%)
Jul 13, 2009 2.348 2.426 2.282 2.405 60,538,852 +0.03(+1.16%)
Jul 10, 2009 2.369 2.394 2.318 2.378 56,692,636 +0.01(+0.39%)
Jul 09, 2009 2.357 2.408 2.350 2.369 77,903,744 +0.05(+2.18%)
Jul 08, 2009 2.327 2.334 2.227 2.318 131,466,520 +0.00(+0.20%)
Jul 07, 2009 2.428 2.442 2.307 2.314 116,981,232 -0.11(-4.36%)
Jul 06, 2009 2.497 2.499 2.378 2.419 82,034,744 -0.08(-3.21%)
Jul 02, 2009 2.516 2.548 2.465 2.499 60,220,608 -0.10(-3.88%)
Jul 01, 2009 2.605 2.635 2.557 2.600 75,925,688 +0.01(+0.44%)
Jun 30, 2009 2.644 2.681 2.541 2.589 64,306,288 -0.06(-2.42%)
Jun 29, 2009 2.660 2.701 2.625 2.653 55,607,840 +0.00(+0.00%)
Jun 26, 2009 2.607 2.662 2.584 2.653 56,034,388 +0.03(+1.31%)
Jun 25, 2009 2.573 2.623 2.440 2.619 94,898,304 +0.13(+5.25%)
Jun 24, 2009 2.438 2.545 2.438 2.488 56,156,940 +0.08(+3.33%)
Jun 23, 2009 2.442 2.447 2.313 2.408 64,297,848 -0.01(-0.47%)
Jun 22, 2009 2.573 2.573 2.410 2.419 62,673,040 -0.14(-5.64%)
Jun 19, 2009 2.561 2.627 2.529 2.564 81,501,688 +0.03(+1.09%)
Jun 18, 2009 2.577 2.626 2.507 2.536 61,747,724 -0.05(-1.95%)
Jun 17, 2009 2.564 2.612 2.465 2.587 87,110,824 +0.06(+2.45%)
Jun 16, 2009 2.596 2.628 2.488 2.525 64,859,116 -0.07(-2.74%)
Jun 15, 2009 2.591 2.626 2.550 2.596 48,533,128 -0.04(-1.65%)
Jun 12, 2009 2.614 2.649 2.554 2.639 64,868,568 -0.01(-0.52%)
Jun 11, 2009 2.693 2.798 2.637 2.653 91,050,912 -0.03(-1.28%)
Jun 10, 2009 2.619 2.704 2.561 2.688 90,850,840 +0.08(+3.17%)
Jun 09, 2009 2.504 2.632 2.486 2.605 79,045,000 +0.14(+5.48%)
Jun 08, 2009 2.431 2.504 2.408 2.470 51,670,272 -0.01(-0.55%)
Jun 05, 2009 2.543 2.543 2.454 2.483 61,060,388 -0.01(-0.55%)
Jun 04, 2009 2.417 2.502 2.415 2.497 73,392,120 +0.09(+3.62%)
Jun 03, 2009 2.456 2.465 2.350 2.410 80,206,608 -0.08(-3.13%)
Jun 02, 2009 2.509 2.564 2.442 2.488 98,990,960 -0.02(-0.82%)
Jun 01, 2009 2.419 2.522 2.410 2.509 111,503,672 +0.12(+4.89%)
May 29, 2009 2.412 2.417 2.309 2.392 90,969,512 -0.02(-0.76%)
May 28, 2009 2.415 2.431 2.307 2.410 108,509,320 +0.03(+1.35%)
May 27, 2009 2.362 2.449 2.339 2.378 88,761,000 +0.00(+0.19%)
May 26, 2009 2.231 2.392 2.208 2.373 94,363,160 +0.12(+5.40%)
May 22, 2009 2.217 2.284 2.176 2.252 78,310,304 +0.03(+1.55%)
May 21, 2009 2.204 2.247 2.156 2.217 105,272,656 -0.01(-0.62%)
May 20, 2009 2.206 2.350 2.197 2.231 142,758,736 +0.06(+2.96%)
May 19, 2009 2.139 2.192 2.105 2.167 93,734,296 +0.04(+1.94%)
May 18, 2009 2.055 2.139 2.050 2.126 102,299,296 +0.12(+6.06%)
May 15, 2009 1.967 2.073 1.945 2.004 85,071,408 +0.05(+2.58%)
May 14, 2009 1.924 1.995 1.910 1.954 110,955,776 +0.03(+1.43%)
May 13, 2009 2.045 2.057 1.910 1.926 138,227,600 -0.13(-6.46%)
May 12, 2009 2.211 2.211 2.018 2.059 130,768,912 -0.10(-4.77%)
May 11, 2009 2.087 2.215 2.068 2.162 113,230,408 +0.04(+1.95%)
May 08, 2009 2.408 2.408 2.089 2.121 319,499,168 -0.34(-13.79%)
May 07, 2009 2.710 2.710 2.426 2.460 140,359,200 -0.19(-7.18%)
May 06, 2009 2.736 2.761 2.598 2.651 101,781,704 -0.06(-2.03%)
May 05, 2009 2.759 2.777 2.649 2.706 91,260,400 -0.11(-4.06%)
May 04, 2009 2.797 2.841 2.685 2.821 101,140,840 +0.14(+5.40%)
May 01, 2009 2.626 2.738 2.623 2.676 91,649,952 +0.04(+1.66%)
Apr 30, 2009 2.543 2.706 2.522 2.632 121,045,664 +0.14(+5.51%)
Apr 29, 2009 2.545 2.557 2.465 2.495 93,719,040 -0.04(-1.54%)
Apr 28, 2009 2.495 2.587 2.472 2.534 69,163,376 +0.01(+0.27%)
Apr 27, 2009 2.587 2.660 2.511 2.527 85,803,600 -0.09(-3.59%)
Apr 24, 2009 2.587 2.639 2.525 2.621 82,805,744 +0.06(+2.33%)
Apr 23, 2009 2.628 2.651 2.481 2.561 82,204,976 -0.04(-1.59%)
Apr 22, 2009 2.504 2.708 2.463 2.603 99,908,880 +0.08(+2.99%)
Apr 21, 2009 2.499 2.632 2.463 2.527 101,629,512 -0.01(-0.27%)
Apr 20, 2009 2.593 2.616 2.520 2.534 64,395,192 -0.16(-6.04%)
Apr 17, 2009 2.678 2.722 2.614 2.697 75,856,648 +0.02(+0.69%)
Apr 16, 2009 2.660 2.710 2.559 2.678 113,249,840 +0.07(+2.55%)
Apr 15, 2009 2.593 2.623 2.502 2.612 113,968,896 -0.08(-2.82%)
Apr 14, 2009 2.635 2.752 2.623 2.688 77,619,848 +0.02(+0.60%)
Apr 13, 2009 2.726 2.729 2.612 2.671 83,688,808 -0.09(-3.24%)
Apr 09, 2009 2.683 2.770 2.662 2.761 98,602,176 +0.14(+5.52%)
Apr 08, 2009 2.541 2.623 2.520 2.616 79,766,856 +0.10(+4.11%)
Apr 07, 2009 2.552 2.580 2.497 2.513 66,264,512 -0.09(-3.44%)
Apr 06, 2009 2.552 2.626 2.518 2.603 96,734,248 +0.01(+0.27%)
Apr 03, 2009 2.428 2.602 2.387 2.596 109,374,248 +0.17(+6.99%)
Apr 02, 2009 2.405 2.470 2.371 2.426 109,337,040 +0.11(+4.65%)
Apr 01, 2009 2.233 2.339 2.149 2.318 96,803,776 +0.06(+2.54%)
Mar 31, 2009 2.279 2.316 2.245 2.261 87,793,104 +0.02(+0.71%)
Mar 30, 2009 2.307 2.337 2.213 2.245 85,043,376 -0.18(-7.29%)
Mar 26, 2009 2.316 2.426 2.291 2.422 145,400,032 +0.14(+6.24%)
Mar 25, 2009 2.311 2.385 2.191 2.279 135,608,272 +0.04(+1.64%)
Mar 24, 2009 2.286 2.307 2.232 2.243 121,545,952 -0.10(-4.31%)
Mar 23, 2009 2.254 2.348 2.204 2.344 88,968,040 +0.16(+7.24%)
Mar 20, 2009 2.346 2.348 2.126 2.185 119,236,288 -0.13(-5.46%)
Mar 19, 2009 2.355 2.355 2.295 2.311 89,678,936 -0.03(-1.18%)
Mar 18, 2009 2.233 2.405 2.231 2.339 148,223,376 +0.07(+3.13%)
Mar 17, 2009 2.167 2.272 2.139 2.268 109,611,584 +0.11(+4.99%)
Mar 16, 2009 2.270 2.272 2.142 2.160 76,248,040 -0.09(-3.88%)
Mar 13, 2009 2.227 2.279 2.190 2.247 130,303,688 -0.01(-0.51%)
Mar 12, 2009 2.126 2.282 2.098 2.259 174,938,560 +0.13(+5.91%)
Mar 11, 2009 2.075 2.717 2.041 2.133 94,306,576 +0.06(+2.76%)
Mar 10, 2009 1.972 2.112 1.954 2.075 136,802,112 +0.17(+9.04%)
Mar 09, 2009 1.910 2.055 1.899 1.903 74,437,400 -0.02(-1.07%)
Mar 06, 2009 1.894 1.993 1.869 1.924 106,275,688 +0.03(+1.57%)
Mar 05, 2009 1.912 1.990 1.885 1.894 104,078,984 -0.05(-2.36%)
Mar 04, 2009 1.855 1.995 1.839 1.940 120,870,120 +0.20(+11.61%)
Mar 02, 2009 1.853 1.892 1.731 1.738 76,322,960 -0.16(-8.45%)
Feb 27, 2009 1.846 1.942 1.832 1.899 82,362,832 +0.00(+0.24%)
Feb 26, 2009 1.899 1.958 1.871 1.894 121,839,008 +0.06(+3.25%)
Feb 25, 2009 1.809 1.890 1.747 1.834 76,573,208 +0.02(+1.14%)
Feb 24, 2009 1.674 1.816 1.672 1.814 71,902,952 +0.15(+8.95%)
Feb 23, 2009 1.775 1.784 1.653 1.665 74,086,352 -0.08(-4.60%)
Feb 20, 2009 1.679 1.773 1.662 1.745 83,953,704 +0.04(+2.56%)
Feb 19, 2009 1.880 1.896 1.701 1.701 81,111,816 -0.14(-7.71%)
Feb 18, 2009 1.795 1.903 1.793 1.844 70,456,368 +0.05(+2.68%)
Feb 17, 2009 1.834 1.878 1.789 1.795 85,013,400 -0.11(-5.78%)
Feb 13, 2009 1.864 1.928 1.851 1.906 83,327,584 -0.00(-0.12%)
Feb 12, 2009 1.844 1.919 1.802 1.908 111,641,712 +0.04(+2.09%)
Feb 11, 2009 1.966 2.039 1.802 1.869 216,236,432 -0.27(-12.55%)
Feb 10, 2009 2.231 2.261 2.096 2.137 122,960,152 -0.10(-4.31%)
Feb 09, 2009 2.254 2.286 2.172 2.233 78,074,320 -0.03(-1.32%)
Feb 06, 2009 2.153 2.277 2.117 2.263 126,260,256 +0.12(+5.45%)
Feb 05, 2009 1.947 2.169 1.926 2.146 100,213,008 +0.15(+7.34%)
Feb 04, 2009 1.949 2.098 1.949 2.000 84,954,184 +0.06(+2.83%)
Feb 03, 2009 1.926 1.961 1.873 1.945 43,276,240 +0.02(+1.19%)
Feb 02, 2009 1.795 1.942 1.786 1.922 63,014,196 +0.10(+5.41%)
Jan 30, 2009 1.885 1.935 1.800 1.823 55,248,192 -0.08(-3.99%)
Jan 29, 2009 1.949 1.972 1.890 1.899 45,040,072 -0.12(-5.80%)
Jan 28, 2009 2.004 2.048 1.940 2.016 78,905,688 +0.08(+4.15%)
Jan 27, 2009 1.857 1.949 1.851 1.935 79,074,456 +0.11(+5.90%)
Jan 26, 2009 1.776 1.881 1.747 1.828 63,423,740 +0.06(+3.37%)
Jan 23, 2009 1.653 1.821 1.651 1.768 69,078,472 +0.07(+3.91%)
Jan 22, 2009 1.679 1.747 1.640 1.701 59,707,036 -0.03(-1.85%)
Jan 21, 2009 1.685 1.745 1.624 1.734 70,698,168 +0.08(+4.85%)
Jan 20, 2009 1.828 1.834 1.640 1.653 76,946,992 -0.18(-9.76%)
Jan 16, 2009 1.784 1.848 1.727 1.832 90,633,232 +0.10(+5.55%)
Jan 15, 2009 1.685 1.763 1.651 1.736 108,827,248 +0.06(+3.56%)
Jan 14, 2009 1.692 1.713 1.651 1.676 106,287,480 -0.08(-4.44%)
Jan 13, 2009 1.685 1.820 1.653 1.754 198,899,984 +0.01(+0.53%)
Jan 12, 2009 1.818 1.828 1.720 1.745 70,373,296 -0.07(-4.04%)
Jan 09, 2009 1.926 1.926 1.814 1.818 83,009,984 -0.11(-5.60%)
Jan 08, 2009 1.951 1.951 1.807 1.926 110,603,352 -0.05(-2.55%)
Jan 07, 2009 2.055 2.055 1.905 1.977 94,860,376 -0.13(-6.02%)
Jan 06, 2009 2.094 2.162 2.048 2.103 71,726,416 +0.07(+3.40%)
Jan 05, 2009 1.974 2.080 1.961 2.034 76,941,456 +0.04(+1.84%)
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.