Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.485 8.515 8.293 8.311 44,073,860 -0.12(-1.47%)
Sep 27, 2007 8.490 8.531 8.346 8.435 41,227,020 +0.03(+0.30%)
Sep 26, 2007 8.256 8.428 8.235 8.410 56,470,572 +0.19(+2.37%)
Sep 25, 2007 8.063 8.249 8.041 8.215 39,325,056 +0.10(+1.27%)
Sep 24, 2007 7.958 8.233 7.901 8.112 49,747,608 +0.20(+2.55%)
Sep 21, 2007 7.912 8.027 7.834 7.910 49,876,568 +0.08(+0.97%)
Sep 20, 2007 7.885 7.969 7.747 7.834 35,342,936 -0.05(-0.58%)
Sep 19, 2007 8.100 8.256 7.802 7.880 56,834,668 -0.15(-1.83%)
Sep 18, 2007 7.458 8.141 7.447 8.027 92,088,072 +0.65(+8.76%)
Sep 17, 2007 7.408 7.486 7.300 7.380 40,860,020 -0.02(-0.22%)
Sep 14, 2007 7.545 7.554 7.373 7.396 53,117,176 -0.22(-2.95%)
Sep 13, 2007 7.763 7.772 7.566 7.621 49,369,440 +0.00(+0.03%)
Sep 12, 2007 8.015 8.054 7.541 7.619 60,436,720 -0.31(-3.93%)
Sep 11, 2007 7.878 7.990 7.777 7.930 44,205,192 +2.75(+53.19%)
Sep 10, 2007 5.275 5.366 5.134 5.177 63,377,840 +0.01(+0.28%)
Sep 07, 2007 5.209 5.264 5.063 5.163 65,657,200 -0.20(-3.65%)
Sep 06, 2007 5.401 5.450 5.336 5.358 46,383,176 +0.02(+0.44%)
Sep 05, 2007 5.352 5.504 5.331 5.335 71,467,440 -0.04(-0.76%)
Sep 04, 2007 5.238 5.398 5.157 5.376 74,483,240 +0.16(+3.09%)
Aug 31, 2007 5.066 5.234 5.038 5.215 78,578,064 +0.25(+5.09%)
Aug 30, 2007 4.942 5.085 4.940 4.962 50,759,504 -0.03(-0.57%)
Aug 29, 2007 4.821 4.996 4.811 4.990 58,708,380 +0.27(+5.68%)
Aug 28, 2007 5.045 5.066 4.711 4.722 61,044,036 -0.31(-6.10%)
Aug 27, 2007 4.918 5.081 4.896 5.029 69,305,816 +0.11(+2.26%)
Aug 24, 2007 4.878 4.927 4.843 4.918 39,422,308 +0.03(+0.52%)
Aug 23, 2007 4.958 5.016 4.871 4.893 72,815,168 -0.04(-0.85%)
Aug 22, 2007 4.947 4.963 4.847 4.934 61,716,208 +0.11(+2.28%)
Aug 21, 2007 4.604 4.861 4.536 4.824 77,978,656 +0.25(+5.41%)
Aug 20, 2007 4.598 4.648 4.520 4.577 56,650,596 -0.02(-0.40%)
Aug 17, 2007 4.459 4.599 4.321 4.595 79,436,568 +0.26(+5.90%)
Aug 16, 2007 4.369 4.400 4.128 4.339 85,031,296 -0.07(-1.66%)
Aug 15, 2007 4.583 4.648 4.406 4.412 75,777,400 -0.19(-4.23%)
Aug 14, 2007 4.465 4.678 4.452 4.607 119,049,248 +0.17(+3.88%)
Aug 13, 2007 4.519 4.550 4.342 4.435 76,340,760 -0.05(-1.09%)
Aug 10, 2007 4.317 4.514 4.219 4.484 124,374,304 -0.22(-4.64%)
Aug 09, 2007 4.678 4.831 4.571 4.702 135,769,648 +0.06(+1.18%)
Aug 08, 2007 4.522 4.785 4.488 4.647 71,999,312 +0.20(+4.61%)
Aug 07, 2007 4.373 4.514 4.315 4.442 61,706,344 +0.07(+1.59%)
Aug 06, 2007 4.373 4.405 4.250 4.373 57,200,184 +0.04(+0.85%)
Aug 03, 2007 4.377 4.628 4.334 4.336 67,950,816 -0.27(-5.93%)
Aug 02, 2007 4.683 4.687 4.547 4.609 51,082,644 -0.02(-0.44%)
Aug 01, 2007 4.597 4.710 4.413 4.630 76,943,016 -0.03(-0.74%)
Jul 31, 2007 4.820 4.885 4.658 4.664 77,559,032 +0.03(+0.59%)
Jul 30, 2007 4.527 4.644 4.526 4.637 58,665,936 +0.13(+2.80%)
Jul 27, 2007 4.510 4.718 4.508 4.510 67,093,756 -0.01(-0.25%)
Jul 26, 2007 4.451 4.585 4.391 4.521 77,438,792 +0.02(+0.50%)
Jul 25, 2007 4.521 4.586 4.395 4.499 47,720,172 -0.02(-0.47%)
Jul 24, 2007 4.624 4.663 4.492 4.520 49,878,692 -0.12(-2.64%)
Jul 23, 2007 4.581 4.738 4.570 4.643 39,295,780 +0.05(+1.00%)
Jul 20, 2007 4.678 4.695 4.574 4.597 55,131,572 -0.05(-1.10%)
Jul 19, 2007 4.719 4.743 4.615 4.648 44,409,572 -0.01(-0.11%)
Jul 18, 2007 4.671 4.686 4.561 4.653 60,027,132 -0.09(-1.84%)
Jul 17, 2007 4.779 4.875 4.736 4.740 70,161,880 -0.02(-0.42%)
Jul 16, 2007 4.679 4.779 4.678 4.760 59,055,288 +0.08(+1.81%)
Jul 13, 2007 4.691 4.747 4.670 4.675 40,619,368 -0.03(-0.61%)
Jul 12, 2007 4.648 4.709 4.615 4.704 47,825,808 +0.09(+1.93%)
Jul 11, 2007 4.635 4.666 4.551 4.615 63,514,488 -0.02(-0.44%)
Jul 10, 2007 4.567 4.663 4.518 4.636 60,238,328 +0.04(+0.98%)
Jul 09, 2007 4.478 4.612 4.477 4.591 58,513,652 +0.13(+2.90%)
Jul 06, 2007 4.434 4.479 4.426 4.461 30,817,058 +0.02(+0.48%)
Jul 05, 2007 4.394 4.454 4.373 4.440 40,684,500 +0.05(+1.07%)
Jul 03, 2007 4.383 4.428 4.347 4.393 26,027,998 +0.01(+0.16%)
Jul 02, 2007 4.271 4.388 4.258 4.386 61,514,588 +0.18(+4.16%)
Jun 29, 2007 4.308 4.309 4.209 4.211 56,258,880 -0.07(-1.62%)
Jun 28, 2007 4.251 4.326 4.210 4.280 65,141,640 +0.04(+0.96%)
Jun 27, 2007 4.128 4.244 4.108 4.239 66,839,548 +0.11(+2.69%)
Jun 26, 2007 4.318 4.330 4.118 4.128 94,647,008 -0.20(-4.64%)
Jun 25, 2007 4.322 4.428 4.282 4.329 89,360,680 -0.12(-2.64%)
Jun 22, 2007 4.383 4.472 4.317 4.446 96,455,712 +0.07(+1.49%)
Jun 21, 2007 4.141 4.417 4.110 4.381 141,427,008 +0.32(+7.83%)
Jun 20, 2007 4.077 4.097 4.035 4.063 89,703,288 +0.00(+0.10%)
Jun 19, 2007 4.008 4.068 3.980 4.059 53,633,736 +0.03(+0.63%)
Jun 18, 2007 4.072 4.086 4.001 4.033 74,769,744 +0.00(+0.05%)
Jun 15, 2007 3.900 4.062 3.899 4.031 118,497,064 +0.18(+4.55%)
Jun 14, 2007 3.771 3.870 3.766 3.856 55,450,720 +0.07(+1.78%)
Jun 13, 2007 3.724 3.790 3.693 3.789 64,043,132 +0.09(+2.40%)
Jun 12, 2007 3.719 3.771 3.698 3.700 57,429,912 -0.04(-1.04%)
Jun 11, 2007 3.725 3.761 3.705 3.739 46,526,216 +0.01(+0.36%)
Jun 08, 2007 3.638 3.731 3.593 3.725 58,131,504 +0.06(+1.56%)
Jun 07, 2007 3.691 3.746 3.667 3.668 86,323,464 -0.04(-1.07%)
Jun 06, 2007 3.655 3.767 3.640 3.708 103,651,592 +0.03(+0.75%)
Jun 05, 2007 3.585 3.687 3.579 3.681 76,152,512 +0.11(+2.97%)
Jun 04, 2007 3.523 3.595 3.508 3.575 35,101,424 +0.02(+0.54%)
Jun 01, 2007 3.571 3.624 3.549 3.555 46,774,476 +0.02(+0.70%)
May 31, 2007 3.501 3.552 3.485 3.531 84,440,824 +0.05(+1.58%)
May 30, 2007 3.427 3.476 3.384 3.476 36,268,960 +0.01(+0.24%)
May 29, 2007 3.417 3.479 3.406 3.468 34,473,584 +0.04(+1.07%)
May 25, 2007 3.402 3.448 3.392 3.431 33,681,188 +0.05(+1.57%)
May 24, 2007 3.521 3.531 3.364 3.378 66,257,524 -0.13(-3.61%)
May 23, 2007 3.602 3.624 3.494 3.504 48,863,284 -0.10(-2.66%)
May 22, 2007 3.584 3.633 3.526 3.600 43,800,308 +0.02(+0.54%)
May 21, 2007 3.559 3.669 3.542 3.581 70,483,592 +0.01(+0.31%)
May 18, 2007 3.527 3.580 3.497 3.569 65,870,640 +0.07(+1.98%)
May 17, 2007 3.549 3.567 3.480 3.500 49,041,460 -0.06(-1.66%)
May 16, 2007 3.518 3.559 3.450 3.559 57,025,284 +0.04(+1.28%)
May 15, 2007 3.554 3.578 3.506 3.514 67,744,424 -0.03(-0.89%)
May 14, 2007 3.567 3.601 3.512 3.546 79,765,120 -0.04(-1.00%)
May 11, 2007 3.526 3.616 3.472 3.582 166,365,216 +0.24(+7.07%)
May 10, 2007 3.423 3.468 3.316 3.345 88,440,056 -0.06(-1.85%)
May 09, 2007 3.369 3.428 3.330 3.408 45,610,128 +0.02(+0.45%)
May 08, 2007 3.347 3.401 3.282 3.393 80,352,896 +0.03(+0.76%)
May 07, 2007 3.486 3.525 3.364 3.368 60,729,404 -0.07(-1.99%)
May 04, 2007 3.430 3.453 3.397 3.436 44,176,116 +0.02(+0.72%)
May 03, 2007 3.380 3.434 3.374 3.412 54,533,876 +0.06(+1.89%)
May 02, 2007 3.405 3.420 3.331 3.348 71,908,928 -0.04(-1.17%)
May 01, 2007 3.414 3.436 3.361 3.388 59,362,528 +0.04(+1.06%)
Apr 30, 2007 3.417 3.459 3.351 3.352 61,414,620 -0.02(-0.54%)
Apr 27, 2007 3.405 3.443 3.317 3.371 60,397,592 -0.05(-1.34%)
Apr 26, 2007 3.375 3.442 3.344 3.417 54,512,240 +0.04(+1.24%)
Apr 25, 2007 3.313 3.393 3.297 3.375 55,555,984 +0.06(+1.72%)
Apr 24, 2007 3.251 3.347 3.230 3.318 112,087,696 +0.12(+3.76%)
Apr 23, 2007 3.235 3.241 3.188 3.197 64,905,348 -0.05(-1.63%)
Apr 20, 2007 3.260 3.262 3.208 3.250 64,719,616 +0.04(+1.17%)
Apr 19, 2007 3.143 3.231 3.134 3.213 62,091,928 +0.04(+1.38%)
Apr 18, 2007 3.125 3.196 3.109 3.169 74,541,120 +0.04(+1.24%)
Apr 17, 2007 3.179 3.251 3.115 3.130 115,455,936 +0.03(+0.95%)
Apr 16, 2007 3.109 3.132 3.061 3.101 73,247,752 -0.02(-0.52%)
Apr 13, 2007 3.081 3.123 3.044 3.117 69,623,696 +0.03(+0.82%)
Apr 12, 2007 2.990 3.101 2.970 3.091 81,073,744 +0.09(+2.85%)
Apr 11, 2007 3.067 3.098 2.996 3.006 88,648,168 -0.06(-1.80%)
Apr 10, 2007 3.088 3.124 3.055 3.061 86,578,552 -0.03(-1.02%)
Apr 09, 2007 3.150 3.185 3.086 3.092 69,870,016 -0.06(-1.81%)
Apr 05, 2007 2.925 3.153 2.925 3.150 145,363,120 +0.24(+8.12%)
Apr 04, 2007 2.915 2.939 2.905 2.913 39,443,272 -0.01(-0.21%)
Apr 03, 2007 2.930 2.963 2.892 2.919 51,652,692 -0.01(-0.38%)
Apr 02, 2007 2.926 2.951 2.882 2.930 43,694,164 -0.00(-0.10%)
Mar 30, 2007 2.965 2.986 2.918 2.933 63,361,180 +0.01(+0.28%)
Mar 29, 2007 3.022 3.026 2.877 2.925 78,360,248 -0.05(-1.75%)
Mar 28, 2007 3.010 3.035 2.972 2.977 50,603,164 -0.06(-1.91%)
Mar 27, 2007 3.086 3.092 3.032 3.035 51,126,508 -0.06(-1.88%)
Mar 26, 2007 3.089 3.119 3.037 3.093 48,763,860 +0.01(+0.20%)
Mar 23, 2007 3.099 3.154 3.065 3.087 57,190,732 -0.03(-1.11%)
Mar 22, 2007 3.058 3.140 3.044 3.122 88,438,080 +0.07(+2.20%)
Mar 21, 2007 3.007 3.103 2.950 3.055 151,578,432 +0.17(+5.71%)
Mar 20, 2007 2.895 2.961 2.878 2.890 71,581,904 -0.01(-0.49%)
Mar 19, 2007 2.905 2.951 2.895 2.904 50,314,900 +0.01(+0.49%)
Mar 16, 2007 2.919 2.924 2.869 2.890 57,289,196 -0.03(-0.94%)
Mar 15, 2007 2.940 2.966 2.872 2.917 71,491,256 -0.03(-1.00%)
Mar 14, 2007 2.969 2.986 2.858 2.947 105,911,872 -0.01(-0.48%)
Mar 13, 2007 3.091 3.078 2.959 2.961 67,239,136 -0.13(-4.22%)
Mar 12, 2007 3.100 3.136 3.070 3.091 46,666,884 -0.02(-0.59%)
Mar 09, 2007 3.180 3.221 3.074 3.110 60,533,624 -0.03(-1.01%)
Mar 08, 2007 3.080 3.176 3.078 3.141 84,005,128 +0.12(+4.12%)
Mar 07, 2007 3.089 3.104 3.004 3.017 88,497,648 -0.09(-2.82%)
Mar 06, 2007 2.996 3.138 2.983 3.105 87,860,016 +0.17(+5.90%)
Mar 05, 2007 2.981 3.040 2.921 2.932 72,347,440 -0.10(-3.39%)
Mar 02, 2007 3.093 3.131 3.028 3.034 74,424,904 -0.09(-2.78%)
Mar 01, 2007 3.091 3.179 3.051 3.121 91,271,192 -0.04(-1.23%)
Feb 28, 2007 3.169 3.228 3.130 3.160 85,065,216 -0.02(-0.58%)
Feb 27, 2007 3.241 3.318 3.173 3.178 78,435,024 -0.10(-3.02%)
Feb 26, 2007 3.337 3.363 3.272 3.277 53,898,168 -0.05(-1.53%)
Feb 23, 2007 3.368 3.370 3.327 3.328 43,954,744 -0.01(-0.24%)
Feb 22, 2007 3.367 3.421 3.328 3.336 71,474,544 +0.02(+0.65%)
Feb 21, 2007 3.337 3.373 3.281 3.315 71,442,984 -0.05(-1.48%)
Feb 20, 2007 3.340 3.383 3.317 3.365 68,198,168 +0.03(+0.89%)
Feb 16, 2007 3.426 3.430 3.325 3.335 99,754,704 -0.10(-3.05%)
Feb 15, 2007 3.418 3.457 3.385 3.440 53,271,704 +0.02(+0.60%)
Feb 14, 2007 3.496 3.516 3.412 3.420 117,934,584 -0.05(-1.32%)
Feb 13, 2007 3.456 3.493 3.422 3.466 93,484,768 +0.06(+1.89%)
Feb 12, 2007 3.352 3.474 3.317 3.401 86,055,160 +0.07(+2.20%)
Feb 09, 2007 3.522 3.551 3.315 3.328 102,247,344 -0.18(-5.03%)
Feb 08, 2007 3.496 3.554 3.466 3.504 79,175,800 -0.05(-1.29%)
Feb 07, 2007 3.444 3.558 3.424 3.550 82,963,680 +0.13(+3.91%)
Feb 06, 2007 3.374 3.459 3.324 3.417 84,525,632 +0.12(+3.55%)
Feb 05, 2007 3.262 3.327 3.257 3.299 63,216,324 +0.05(+1.63%)
Feb 02, 2007 3.181 3.262 3.155 3.246 63,944,336 +0.08(+2.61%)
Feb 01, 2007 3.095 3.180 3.088 3.164 70,936,064 +0.04(+1.27%)
Jan 31, 2007 3.120 3.154 3.081 3.124 51,013,832 -0.01(-0.36%)
Jan 30, 2007 3.097 3.156 3.069 3.135 69,357,560 +0.06(+1.92%)
Jan 29, 2007 3.191 3.195 3.049 3.076 137,166,736 -0.13(-4.10%)
Jan 26, 2007 3.262 3.293 3.150 3.208 90,433,192 -0.03(-0.82%)
Jan 25, 2007 3.382 3.394 3.218 3.234 67,229,704 -0.12(-3.50%)
Jan 24, 2007 3.292 3.395 3.277 3.351 74,752,464 +0.10(+3.10%)
Jan 23, 2007 3.234 3.302 3.174 3.250 68,724,752 +0.00(+0.03%)
Jan 22, 2007 3.280 3.333 3.237 3.249 79,660,336 +0.00(+0.00%)
Jan 19, 2007 3.195 3.317 3.173 3.249 102,753,960 +0.02(+0.60%)
Jan 18, 2007 3.491 3.491 3.186 3.230 163,694,672 -0.29(-8.28%)
Jan 17, 2007 3.547 3.568 3.508 3.522 77,193,416 -0.08(-2.10%)
Jan 16, 2007 3.618 3.620 3.556 3.597 77,603,760 +0.01(+0.17%)
Jan 12, 2007 3.490 3.605 3.474 3.591 76,100,928 +0.05(+1.35%)
Jan 11, 2007 3.556 3.584 3.485 3.543 100,781,016 -0.01(-0.37%)
Jan 10, 2007 3.353 3.588 3.302 3.556 120,866,376 +0.17(+4.93%)
Jan 09, 2007 3.461 3.485 3.385 3.389 83,302,408 -0.07(-1.95%)
Jan 08, 2007 3.443 3.523 3.384 3.456 71,649,824 +0.03(+0.74%)
Jan 05, 2007 3.574 3.588 3.406 3.431 135,538,208 -0.23(-6.27%)
Jan 04, 2007 3.664 3.678 3.571 3.660 86,914,032 -0.02(-0.47%)
Jan 03, 2007 3.778 3.824 3.546 3.678 125,888,432 -0.09(-2.51%)
Dec 29, 2006 3.796 3.875 3.768 3.772 42,093,740 -0.02(-0.62%)
Dec 28, 2006 3.827 3.831 3.778 3.796 23,326,604 -0.03(-0.72%)
Dec 27, 2006 3.790 3.837 3.790 3.823 28,883,070 +0.05(+1.32%)
Dec 26, 2006 3.795 3.828 3.758 3.773 24,875,480 -0.00(-0.03%)
Dec 22, 2006 3.860 3.873 3.756 3.774 40,352,688 -0.09(-2.37%)
Dec 21, 2006 3.921 3.932 3.822 3.866 40,108,520 -0.03(-0.86%)
Dec 20, 2006 3.924 3.971 3.897 3.900 33,631,728 -0.04(-1.14%)
Dec 19, 2006 3.838 3.965 3.833 3.945 59,478,120 +0.06(+1.44%)
Dec 18, 2006 3.826 3.934 3.824 3.889 75,038,344 +0.07(+1.73%)
Dec 15, 2006 3.766 3.822 3.757 3.822 81,335,808 +0.07(+1.76%)
Dec 14, 2006 3.720 3.803 3.717 3.756 77,985,912 +0.07(+1.77%)
Dec 13, 2006 3.678 3.720 3.678 3.691 53,627,920 +0.04(+1.17%)
Dec 12, 2006 3.658 3.670 3.599 3.648 62,671,832 -0.04(-1.02%)
Dec 11, 2006 3.625 3.730 3.616 3.686 56,208,916 +0.06(+1.72%)
Dec 08, 2006 3.609 3.673 3.557 3.624 61,576,972 -0.01(-0.34%)
Dec 07, 2006 3.725 3.746 3.603 3.636 53,079,012 -0.09(-2.41%)
Dec 06, 2006 3.743 3.743 3.674 3.725 52,139,924 -0.01(-0.14%)
Dec 05, 2006 3.730 3.752 3.689 3.731 72,314,496 -0.04(-1.03%)
Dec 04, 2006 3.669 3.816 3.656 3.769 67,808,864 +0.15(+4.05%)
Dec 01, 2006 3.728 3.734 3.590 3.622 85,574,048 -0.15(-3.92%)
Nov 30, 2006 3.720 3.801 3.675 3.770 63,622,568 +0.05(+1.34%)
Nov 29, 2006 3.700 3.765 3.686 3.720 63,203,432 +0.05(+1.47%)
Nov 28, 2006 3.587 3.699 3.531 3.666 52,430,760 +0.07(+1.87%)
Nov 27, 2006 3.747 3.797 3.574 3.599 63,803,348 -0.17(-4.52%)
Nov 24, 2006 3.723 3.777 3.690 3.769 15,739,040 +0.03(+0.74%)
Nov 22, 2006 3.692 3.746 3.672 3.742 26,190,368 +0.06(+1.72%)
Nov 21, 2006 3.748 3.754 3.653 3.679 42,245,772 -0.06(-1.55%)
Nov 20, 2006 3.656 3.757 3.629 3.737 66,347,476 +0.03(+0.94%)
Nov 17, 2006 3.666 3.712 3.644 3.702 39,419,196 +0.01(+0.28%)
Nov 16, 2006 3.660 3.705 3.629 3.692 49,838,372 +0.05(+1.29%)
Nov 15, 2006 3.695 3.746 3.625 3.645 53,621,356 -0.06(-1.65%)
Nov 14, 2006 3.656 3.713 3.578 3.706 68,516,800 +0.04(+1.00%)
Nov 13, 2006 3.517 3.680 3.516 3.669 92,907,824 +0.16(+4.53%)
Nov 10, 2006 3.566 3.584 3.422 3.510 143,600,272 -0.09(-2.41%)
Nov 09, 2006 3.599 3.690 3.566 3.597 132,018,064 +0.07(+1.99%)
Nov 08, 2006 3.451 3.569 3.443 3.527 70,703,696 +0.05(+1.47%)
Nov 07, 2006 3.449 3.512 3.430 3.476 60,310,840 +0.05(+1.52%)
Nov 06, 2006 3.332 3.470 3.290 3.424 80,624,416 +0.10(+3.04%)
Nov 03, 2006 3.294 3.327 3.241 3.323 59,745,324 +0.07(+2.00%)
Nov 02, 2006 3.295 3.367 3.213 3.258 94,070,184 -0.02(-0.68%)
Nov 01, 2006 3.507 3.540 3.231 3.280 128,256,280 -0.27(-7.71%)
Oct 31, 2006 3.414 3.554 3.396 3.554 108,599,976 +0.21(+6.41%)
Oct 30, 2006 3.323 3.399 3.287 3.340 52,280,684 +0.04(+1.20%)
Oct 27, 2006 3.449 3.526 3.262 3.300 61,795,240 -0.15(-4.31%)
Oct 26, 2006 3.351 3.460 3.351 3.449 39,984,516 +0.11(+3.17%)
Oct 25, 2006 3.344 3.394 3.288 3.343 42,452,904 +0.03(+0.92%)
Oct 24, 2006 3.225 3.349 3.216 3.313 56,607,688 +0.09(+2.91%)
Oct 23, 2006 3.233 3.312 3.211 3.219 30,824,972 -0.02(-0.66%)
Oct 20, 2006 3.303 3.305 3.193 3.240 39,187,972 -0.04(-1.15%)
Oct 19, 2006 3.205 3.302 3.179 3.278 51,641,692 +0.06(+1.90%)
Oct 18, 2006 3.354 3.389 3.193 3.217 89,688,624 -0.09(-2.65%)
Oct 17, 2006 3.380 3.403 3.272 3.304 57,414,300 -0.13(-3.83%)
Oct 16, 2006 3.453 3.509 3.375 3.436 52,213,252 -0.01(-0.18%)
Oct 13, 2006 3.299 3.461 3.245 3.442 63,683,076 +0.13(+3.97%)
Oct 12, 2006 3.316 3.379 3.263 3.311 45,209,268 +0.01(+0.40%)
Oct 11, 2006 3.262 3.355 3.212 3.297 52,537,208 +0.02(+0.56%)
Oct 10, 2006 3.338 3.351 3.241 3.279 68,093,224 -0.08(-2.28%)
Oct 09, 2006 3.145 3.397 3.136 3.355 101,631,256 +0.20(+6.43%)
Oct 06, 2006 3.083 3.185 3.074 3.153 64,709,308 +0.07(+2.42%)
Oct 05, 2006 3.156 3.187 3.070 3.078 72,265,648 -0.09(-2.83%)
Oct 04, 2006 2.889 3.169 2.880 3.168 159,205,792 +0.28(+9.82%)
Oct 03, 2006 2.885 2.907 2.820 2.885 98,948,064 -0.06(-1.87%)
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.