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 (%)
Jun 30, 2015 4.900 4.922 4.835 4.869 32,622,660 -0.00(-0.05%)
Jun 29, 2015 4.963 5.014 4.864 4.871 40,451,080 -0.15(-2.99%)
Jun 26, 2015 5.084 5.125 4.999 5.021 43,504,716 -0.10(-2.03%)
Jun 25, 2015 5.086 5.157 5.086 5.125 36,186,888 +0.04(+0.76%)
Jun 24, 2015 5.130 5.157 5.062 5.086 26,163,466 -0.05(-0.99%)
Jun 23, 2015 5.283 5.319 5.096 5.137 42,756,480 -0.13(-2.55%)
Jun 22, 2015 5.304 5.333 5.193 5.272 53,095,308 -0.02(-0.43%)
Jun 19, 2015 5.312 5.333 5.246 5.295 36,726,672 -0.02(-0.32%)
Jun 18, 2015 5.268 5.346 5.254 5.312 30,917,696 +0.09(+1.67%)
Jun 17, 2015 5.162 5.254 5.149 5.224 24,116,124 +0.06(+1.17%)
Jun 16, 2015 5.091 5.171 5.040 5.164 26,527,572 +0.06(+1.23%)
Jun 15, 2015 5.084 5.124 5.048 5.101 31,655,346 -0.01(-0.19%)
Jun 12, 2015 5.220 5.251 5.099 5.111 33,429,390 -0.14(-2.72%)
Jun 11, 2015 5.198 5.290 5.198 5.254 29,229,144 +0.06(+1.07%)
Jun 10, 2015 5.229 5.263 5.169 5.198 54,672,348 -0.09(-1.78%)
Jun 09, 2015 5.270 5.331 5.266 5.292 26,526,040 +0.03(+0.51%)
Jun 08, 2015 5.372 5.408 5.205 5.266 35,400,236 -0.12(-2.29%)
Jun 05, 2015 5.331 5.413 5.275 5.389 32,354,768 +0.04(+0.77%)
Jun 04, 2015 5.222 5.365 5.222 5.348 33,427,742 +0.09(+1.80%)
Jun 03, 2015 5.326 5.367 5.244 5.254 25,884,604 -0.06(-1.07%)
Jun 02, 2015 5.384 5.413 5.307 5.310 23,162,104 -0.11(-1.99%)
Jun 01, 2015 5.392 5.471 5.358 5.418 38,481,656 +0.06(+1.13%)
May 29, 2015 5.360 5.394 5.350 5.358 34,611,064 -0.00(-0.05%)
May 28, 2015 5.287 5.378 5.287 5.360 33,835,288 +0.07(+1.37%)
May 27, 2015 5.053 5.310 5.036 5.287 44,644,124 +0.27(+5.35%)
May 26, 2015 5.026 5.060 4.981 5.019 26,820,942 -0.03(-0.62%)
May 22, 2015 5.070 5.050 5.050 5.050 21,953,160 -0.01(-0.14%)
May 21, 2015 5.096 5.118 5.053 5.057 24,751,414 -0.04(-0.71%)
May 20, 2015 5.096 5.157 5.089 5.094 20,324,616 +0.00(+0.00%)
May 19, 2015 5.132 5.149 5.084 5.094 26,209,390 -0.03(-0.63%)
May 18, 2015 5.121 5.157 5.097 5.126 33,712,508 -0.01(-0.14%)
May 15, 2015 5.152 5.176 5.102 5.133 22,389,624 +0.00(+0.05%)
May 14, 2015 5.063 5.157 5.051 5.131 30,401,020 +0.08(+1.62%)
May 13, 2015 5.056 5.094 5.000 5.049 32,006,102 +0.03(+0.58%)
May 12, 2015 4.935 5.061 4.933 5.020 40,334,020 +0.05(+0.97%)
May 11, 2015 4.950 5.022 4.911 4.972 56,448,760 -0.05(-0.94%)
May 08, 2015 5.063 5.263 4.938 5.019 118,943,016 -0.40(-7.40%)
May 07, 2015 5.304 5.437 5.287 5.420 55,431,000 +0.09(+1.76%)
May 06, 2015 5.338 5.384 5.256 5.326 32,828,614 +0.02(+0.32%)
May 05, 2015 5.429 5.437 5.285 5.309 30,388,280 -0.14(-2.57%)
May 04, 2015 5.478 5.514 5.432 5.449 20,822,758 -0.03(-0.62%)
May 01, 2015 5.393 5.499 5.369 5.482 26,657,754 +0.13(+2.50%)
Apr 30, 2015 5.309 5.375 5.297 5.349 22,702,768 +0.01(+0.25%)
Apr 29, 2015 5.338 5.391 5.314 5.335 20,245,528 -0.04(-0.74%)
Apr 28, 2015 5.340 5.395 5.290 5.375 24,325,356 +0.03(+0.47%)
Apr 27, 2015 5.326 5.444 5.280 5.350 25,774,600 +0.04(+0.77%)
Apr 24, 2015 5.352 5.355 5.249 5.309 24,997,034 -0.05(-0.86%)
Apr 23, 2015 5.278 5.405 5.217 5.355 26,907,908 -0.02(-0.40%)
Apr 22, 2015 5.348 5.384 5.266 5.376 21,517,636 +0.06(+1.16%)
Apr 21, 2015 5.388 5.388 5.290 5.315 23,907,320 -0.01(-0.16%)
Apr 20, 2015 5.374 5.408 5.314 5.323 24,028,556 -0.03(-0.50%)
Apr 17, 2015 5.307 5.403 5.304 5.350 30,461,820 -0.07(-1.29%)
Apr 16, 2015 5.422 5.468 5.381 5.420 16,108,961 -0.03(-0.62%)
Apr 15, 2015 5.403 5.490 5.376 5.454 25,266,644 +0.07(+1.21%)
Apr 14, 2015 5.413 5.434 5.336 5.388 22,847,876 -0.05(-0.84%)
Apr 13, 2015 5.473 5.504 5.410 5.434 24,556,488 -0.05(-0.92%)
Apr 10, 2015 5.434 5.487 5.415 5.485 26,840,478 +0.06(+1.04%)
Apr 09, 2015 5.266 5.446 5.263 5.428 39,362,324 +0.12(+2.29%)
Apr 08, 2015 5.273 5.326 5.222 5.307 38,013,536 +0.04(+0.73%)
Apr 07, 2015 5.222 5.323 5.193 5.268 42,944,428 +0.05(+0.90%)
Apr 06, 2015 5.054 5.239 5.000 5.221 53,515,576 +0.15(+2.87%)
Apr 02, 2015 5.092 5.075 5.075 5.075 19,939,210 +0.01(+0.24%)
Apr 01, 2015 5.063 5.080 4.976 5.063 34,313,912 +0.02(+0.41%)
Mar 31, 2015 5.160 5.164 5.039 5.043 37,047,328 -0.13(-2.54%)
Mar 30, 2015 5.176 5.201 5.109 5.174 26,272,136 +0.02(+0.42%)
Mar 27, 2015 5.082 5.172 5.000 5.152 33,018,944 +0.10(+1.98%)
Mar 26, 2015 4.967 5.074 4.940 5.052 32,358,516 -0.02(-0.36%)
Mar 25, 2015 5.396 5.396 5.054 5.070 56,275,664 -0.33(-6.07%)
Mar 24, 2015 5.456 5.495 5.374 5.398 34,283,212 -0.07(-1.37%)
Mar 23, 2015 5.487 5.560 5.470 5.473 44,194,316 -0.18(-3.24%)
Mar 20, 2015 5.642 5.689 5.588 5.656 47,936,596 +0.06(+1.10%)
Mar 19, 2015 5.531 5.615 5.490 5.595 32,237,604 +0.08(+1.51%)
Mar 18, 2015 5.603 5.632 5.461 5.511 42,932,040 -0.09(-1.63%)
Mar 17, 2015 5.523 5.605 5.485 5.603 31,115,716 +0.07(+1.22%)
Mar 16, 2015 5.514 5.569 5.478 5.535 24,581,210 +0.07(+1.19%)
Mar 13, 2015 5.437 5.485 5.362 5.470 37,272,424 +0.01(+0.13%)
Mar 12, 2015 5.461 5.502 5.364 5.463 42,218,024 -0.05(-0.92%)
Mar 11, 2015 5.543 5.615 5.498 5.514 27,192,138 -0.03(-0.50%)
Mar 10, 2015 5.473 5.579 5.463 5.542 54,692,744 +0.09(+1.70%)
Mar 09, 2015 5.437 5.490 5.425 5.449 23,070,464 +0.01(+0.27%)
Mar 06, 2015 5.478 5.504 5.428 5.434 26,701,832 -0.07(-1.36%)
Mar 05, 2015 5.405 5.519 5.391 5.509 33,513,620 +0.10(+1.92%)
Mar 04, 2015 5.326 5.417 5.304 5.405 23,532,122 +0.06(+1.13%)
Mar 03, 2015 5.405 5.432 5.345 5.345 16,634,217 -0.10(-1.84%)
Mar 02, 2015 5.302 5.475 5.295 5.445 31,276,650 +0.13(+2.43%)
Feb 27, 2015 5.335 5.348 5.297 5.316 16,338,081 -0.03(-0.63%)
Feb 26, 2015 5.340 5.380 5.307 5.350 15,855,168 +0.01(+0.27%)
Feb 25, 2015 5.355 5.379 5.310 5.335 12,841,854 -0.04(-0.76%)
Feb 24, 2015 5.340 5.376 5.292 5.376 15,491,543 +0.06(+1.06%)
Feb 23, 2015 5.361 5.361 5.293 5.320 13,018,377 -0.04(-0.78%)
Feb 20, 2015 5.320 5.365 5.281 5.362 16,428,259 +0.04(+0.72%)
Feb 19, 2015 5.377 5.387 5.301 5.323 17,642,690 +0.01(+0.25%)
Feb 18, 2015 5.365 5.375 5.301 5.310 17,803,356 -0.06(-1.14%)
Feb 17, 2015 5.346 5.399 5.313 5.371 21,175,118 +0.02(+0.29%)
Feb 13, 2015 5.341 5.356 5.356 5.356 32,291,916 +0.00(+0.04%)
Feb 12, 2015 5.281 5.401 5.250 5.353 70,489,960 +0.36(+7.16%)
Feb 11, 2015 5.041 5.041 4.962 4.996 33,353,924 -0.03(-0.67%)
Feb 10, 2015 4.897 5.032 4.876 5.029 23,555,950 +0.14(+2.80%)
Feb 09, 2015 4.868 4.907 4.837 4.892 28,530,794 -0.00(-0.10%)
Feb 06, 2015 4.914 4.972 4.876 4.897 21,923,700 -0.02(-0.41%)
Feb 05, 2015 4.844 4.921 4.840 4.918 14,625,463 +0.08(+1.61%)
Feb 04, 2015 4.813 4.894 4.798 4.840 18,900,742 +0.01(+0.25%)
Feb 03, 2015 4.744 4.832 4.720 4.828 19,106,096 +0.12(+2.50%)
Feb 02, 2015 4.638 4.729 4.547 4.710 27,034,922 +0.10(+2.16%)
Jan 30, 2015 4.715 4.732 4.602 4.610 31,054,192 -0.14(-2.91%)
Jan 29, 2015 4.638 4.775 4.616 4.748 24,508,262 +0.11(+2.43%)
Jan 28, 2015 4.770 4.789 4.633 4.636 28,399,874 -0.08(-1.63%)
Jan 27, 2015 4.873 4.878 4.703 4.712 37,270,276 -0.24(-4.78%)
Jan 26, 2015 4.950 4.974 4.919 4.949 13,873,673 -0.02(-0.46%)
Jan 23, 2015 4.962 4.980 4.921 4.972 12,539,987 +0.01(+0.29%)
Jan 22, 2015 4.883 4.971 4.832 4.957 16,632,330 +0.08(+1.72%)
Jan 21, 2015 4.780 4.885 4.746 4.873 15,077,256 +0.07(+1.40%)
Jan 20, 2015 4.825 4.852 4.746 4.806 14,611,441 +0.01(+0.30%)
Jan 16, 2015 4.698 4.792 4.684 4.792 18,902,524 +0.09(+1.84%)
Jan 15, 2015 4.772 4.801 4.703 4.705 19,675,704 -0.03(-0.71%)
Jan 14, 2015 4.669 4.753 4.657 4.739 16,168,790 +0.02(+0.43%)
Jan 13, 2015 4.763 4.859 4.686 4.718 24,651,678 -0.01(-0.18%)
Jan 12, 2015 4.799 4.800 4.684 4.727 19,862,718 -0.06(-1.25%)
Jan 09, 2015 4.784 4.823 4.718 4.787 21,821,760 +0.02(+0.40%)
Jan 08, 2015 4.648 4.796 4.645 4.768 29,552,780 +0.17(+3.79%)
Jan 07, 2015 4.640 4.681 4.580 4.594 33,512,786 -0.01(-0.29%)
Jan 06, 2015 4.758 4.763 4.602 4.607 20,594,832 -0.14(-3.03%)
Jan 05, 2015 4.832 4.847 4.729 4.751 20,611,028 -0.08(-1.69%)
Jan 02, 2015 4.832 4.868 4.756 4.832 11,838,600 +0.02(+0.40%)
Dec 31, 2014 4.897 4.813 4.813 4.813 17,318,358 -0.08(-1.57%)
Dec 30, 2014 4.902 4.926 4.883 4.890 11,675,302 -0.05(-0.92%)
Dec 29, 2014 4.928 4.969 4.904 4.936 8,676,999 -0.01(-0.15%)
Dec 26, 2014 4.938 4.969 4.926 4.943 5,482,307 +0.00(+0.10%)
Dec 24, 2014 4.969 4.938 4.938 4.938 4,753,332 -0.02(-0.39%)
Dec 23, 2014 5.027 5.051 4.951 4.957 11,380,267 -0.03(-0.63%)
Dec 22, 2014 4.897 4.989 4.880 4.989 15,514,070 +0.09(+1.76%)
Dec 19, 2014 4.888 4.921 4.842 4.902 33,900,368 +0.05(+0.99%)
Dec 18, 2014 4.895 4.952 4.808 4.854 23,465,310 +0.02(+0.40%)
Dec 17, 2014 4.739 4.842 4.585 4.835 35,990,256 +0.19(+4.11%)
Dec 16, 2014 4.693 4.768 4.643 4.644 19,295,862 -0.05(-1.15%)
Dec 15, 2014 4.768 4.854 4.684 4.698 26,523,926 -0.01(-0.31%)
Dec 12, 2014 4.799 4.842 4.708 4.712 33,756,372 -0.15(-3.11%)
Dec 11, 2014 4.895 4.928 4.854 4.864 14,126,706 -0.00(-0.05%)
Dec 10, 2014 4.962 4.981 4.860 4.866 21,318,788 -0.11(-2.22%)
Dec 09, 2014 4.962 4.989 4.888 4.977 24,935,886 -0.02(-0.34%)
Dec 08, 2014 5.051 5.101 4.952 4.993 23,646,734 -0.06(-1.28%)
Dec 05, 2014 5.032 5.085 5.029 5.058 17,253,908 +0.03(+0.57%)
Dec 04, 2014 5.068 5.087 4.996 5.029 19,435,622 -0.05(-0.90%)
Dec 03, 2014 4.972 5.077 4.957 5.075 29,623,144 +0.13(+2.57%)
Dec 02, 2014 4.936 4.969 4.890 4.948 25,613,250 +0.01(+0.15%)
Dec 01, 2014 5.013 5.041 4.933 4.941 19,792,128 -0.09(-1.86%)
Nov 28, 2014 5.039 5.063 4.994 5.034 12,999,832 +0.01(+0.26%)
Nov 26, 2014 4.909 5.021 5.021 5.021 22,833,990 +0.08(+1.68%)
Nov 25, 2014 4.931 4.974 4.921 4.938 19,811,540 -0.00(-0.05%)
Nov 24, 2014 4.921 4.962 4.902 4.941 14,163,459 +0.03(+0.61%)
Nov 21, 2014 4.926 4.933 4.868 4.910 20,721,382 +0.03(+0.57%)
Nov 20, 2014 4.770 4.888 4.756 4.883 23,011,550 +0.08(+1.65%)
Nov 19, 2014 4.825 4.840 4.753 4.804 25,024,422 -0.02(-0.37%)
Nov 18, 2014 4.712 4.834 4.700 4.822 21,728,838 +0.11(+2.41%)
Nov 17, 2014 4.709 4.760 4.678 4.708 16,600,166 -0.02(-0.45%)
Nov 14, 2014 4.678 4.731 4.632 4.730 16,758,651 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.635 4.673 23,561,612 -0.02(-0.48%)
Nov 12, 2014 4.712 4.724 4.633 4.696 21,328,800 -0.03(-0.68%)
Nov 11, 2014 4.757 4.783 4.687 4.728 22,274,570 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.786 30,666,518 +0.05(+1.16%)
Nov 07, 2014 4.889 4.945 4.683 4.731 47,144,488 -0.10(-2.13%)
Nov 06, 2014 4.822 4.841 4.748 4.834 41,198,956 +0.02(+0.45%)
Nov 05, 2014 4.841 4.842 4.776 4.812 35,100,620 +0.00(+0.00%)
Nov 04, 2014 4.781 4.829 4.702 4.812 37,669,228 +0.06(+1.31%)
Nov 03, 2014 4.779 4.795 4.726 4.750 32,287,186 +0.08(+1.69%)
Oct 31, 2014 4.571 4.673 4.547 4.671 26,807,050 +0.20(+4.55%)
Oct 30, 2014 4.485 4.504 4.410 4.468 17,805,580 -0.03(-0.61%)
Oct 29, 2014 4.506 4.532 4.456 4.495 17,605,008 -0.03(-0.66%)
Oct 28, 2014 4.408 4.531 4.403 4.525 20,139,814 +0.11(+2.38%)
Oct 27, 2014 4.415 4.437 4.418 4.420 15,175,733 +0.00(+0.05%)
Oct 24, 2014 4.399 4.444 4.371 4.418 21,979,162 +0.05(+1.07%)
Oct 23, 2014 4.351 4.403 4.320 4.371 22,429,764 +0.09(+2.21%)
Oct 22, 2014 4.372 4.387 4.277 4.277 25,048,664 -0.10(-2.35%)
Oct 21, 2014 4.231 4.384 4.219 4.379 36,720,000 +0.18(+4.27%)
Oct 20, 2014 4.164 4.237 4.136 4.200 20,951,148 +0.04(+0.86%)
Oct 17, 2014 4.222 4.271 4.148 4.164 30,405,658 -0.01(-0.17%)
Oct 16, 2014 4.095 4.191 4.085 4.171 36,719,884 +0.00(+0.06%)
Oct 15, 2014 4.047 4.191 4.020 4.169 42,295,184 +0.06(+1.54%)
Oct 14, 2014 4.069 4.219 4.045 4.106 39,386,856 +0.09(+2.32%)
Oct 13, 2014 4.054 4.136 4.009 4.012 41,584,048 -0.01(-0.36%)
Oct 10, 2014 4.248 4.262 4.026 4.027 72,304,168 -0.25(-5.95%)
Oct 09, 2014 4.346 4.350 4.246 4.281 32,101,372 -0.08(-1.92%)
Oct 08, 2014 4.281 4.387 4.248 4.365 27,208,712 +0.08(+1.87%)
Oct 07, 2014 4.312 4.354 4.280 4.285 31,572,436 -0.05(-1.08%)
Oct 06, 2014 4.375 4.410 4.303 4.332 20,814,664 -0.03(-0.60%)
Oct 03, 2014 4.375 4.434 4.358 4.358 25,009,144 +0.01(+0.22%)
Oct 02, 2014 4.360 4.382 4.248 4.348 30,223,028 -0.02(-0.44%)
Oct 01, 2014 4.418 4.449 4.356 4.367 36,705,148 -0.04(-0.98%)
Sep 30, 2014 4.408 4.442 4.358 4.410 28,990,110 -0.02(-0.35%)
Sep 29, 2014 4.399 4.458 4.356 4.426 21,809,462 -0.01(-0.16%)
Sep 26, 2014 4.439 4.468 4.420 4.433 25,223,442 +0.01(+0.19%)
Sep 25, 2014 4.518 4.530 4.418 4.425 31,210,820 -0.10(-2.17%)
Sep 24, 2014 4.494 4.537 4.489 4.523 16,690,799 +0.03(+0.58%)
Sep 23, 2014 4.492 4.547 4.475 4.497 20,512,750 -0.02(-0.42%)
Sep 22, 2014 4.654 4.654 4.511 4.516 23,160,690 -0.05(-1.00%)
Sep 19, 2014 4.662 4.666 4.559 4.561 62,887,800 -0.09(-1.85%)
Sep 18, 2014 4.607 4.652 4.592 4.647 22,966,262 +0.07(+1.51%)
Sep 17, 2014 4.563 4.621 4.542 4.578 18,153,414 +0.00(+0.08%)
Sep 16, 2014 4.497 4.599 4.482 4.574 23,000,804 +0.07(+1.46%)
Sep 15, 2014 4.585 4.592 4.489 4.509 30,762,832 -0.06(-1.36%)
Sep 12, 2014 4.669 4.669 4.565 4.571 27,456,044 -0.07(-1.49%)
Sep 11, 2014 4.654 4.671 4.590 4.640 26,220,230 -0.05(-1.02%)
Sep 10, 2014 4.697 4.706 4.644 4.688 18,027,222 +0.02(+0.36%)
Sep 09, 2014 4.709 4.740 4.666 4.671 20,768,560 -0.06(-1.26%)
Sep 08, 2014 4.769 4.779 4.712 4.731 33,391,316 -0.04(-0.90%)
Sep 05, 2014 4.783 4.805 4.743 4.774 26,541,960 -0.01(-0.30%)
Sep 04, 2014 4.697 4.817 4.695 4.788 51,435,796 +0.08(+1.75%)
Sep 03, 2014 4.685 4.721 4.654 4.706 27,134,022 +0.05(+0.97%)
Sep 02, 2014 4.662 4.662 4.621 4.660 20,145,796 +0.01(+0.23%)
Aug 29, 2014 4.652 4.650 4.650 4.650 21,745,522 +0.01(+0.31%)
Aug 28, 2014 4.587 4.645 4.575 4.635 18,793,556 +0.04(+0.83%)
Aug 27, 2014 4.621 4.656 4.590 4.597 19,135,356 -0.05(-1.16%)
Aug 26, 2014 4.580 4.659 4.563 4.651 28,198,724 +0.08(+1.81%)
Aug 25, 2014 4.580 4.611 4.559 4.568 16,040,283 +0.01(+0.16%)
Aug 22, 2014 4.554 4.599 4.525 4.561 26,272,922 +0.00(+0.05%)
Aug 21, 2014 4.590 4.614 4.556 4.559 28,528,922 -0.04(-0.94%)
Aug 20, 2014 4.614 4.635 4.591 4.602 23,161,308 -0.03(-0.62%)
Aug 19, 2014 4.595 4.654 4.583 4.630 25,963,018 +0.04(+0.81%)
Aug 18, 2014 4.551 4.596 4.505 4.593 29,844,264 +0.06(+1.37%)
Aug 15, 2014 4.489 4.551 4.453 4.531 38,863,172 +0.06(+1.28%)
Aug 14, 2014 4.541 4.541 4.455 4.474 26,889,988 -0.05(-1.10%)
Aug 13, 2014 4.505 4.562 4.477 4.524 26,953,404 +0.03(+0.58%)
Aug 12, 2014 4.496 4.522 4.448 4.498 31,108,510 +0.00(+0.00%)
Aug 11, 2014 4.527 4.546 4.486 4.498 36,200,024 -0.02(-0.53%)
Aug 08, 2014 4.336 4.546 4.336 4.522 93,975,656 +0.37(+8.82%)
Aug 07, 2014 4.234 4.272 4.127 4.155 42,836,372 -0.04(-1.02%)
Aug 06, 2014 4.175 4.251 4.144 4.198 23,472,442 -0.00(-0.11%)
Aug 05, 2014 4.189 4.265 4.153 4.203 31,337,874 +0.00(+0.06%)
Aug 04, 2014 4.205 4.241 4.179 4.201 25,309,864 -0.01(-0.23%)
Aug 01, 2014 4.165 4.234 4.151 4.210 23,097,020 +0.05(+1.09%)
Jul 31, 2014 4.251 4.284 4.157 4.165 42,148,228 -0.14(-3.21%)
Jul 30, 2014 4.258 4.315 4.246 4.303 25,860,116 +0.07(+1.69%)
Jul 29, 2014 4.220 4.289 4.217 4.232 22,896,460 +0.01(+0.34%)
Jul 28, 2014 4.253 4.253 4.145 4.217 34,701,240 -0.02(-0.39%)
Jul 25, 2014 4.296 4.305 4.227 4.234 27,955,480 -0.08(-1.77%)
Jul 24, 2014 4.327 4.339 4.279 4.310 26,741,466 +0.01(+0.17%)
Jul 23, 2014 4.398 4.401 4.298 4.303 31,129,262 -0.09(-2.11%)
Jul 22, 2014 4.448 4.472 4.386 4.396 31,387,592 -0.02(-0.43%)
Jul 21, 2014 4.372 4.446 4.372 4.415 25,530,332 +0.03(+0.60%)
Jul 18, 2014 4.498 4.534 4.382 4.389 59,649,144 -0.20(-4.46%)
Jul 17, 2014 4.553 4.641 4.553 4.593 34,009,168 -0.01(-0.26%)
Jul 16, 2014 4.629 4.665 4.579 4.605 33,585,104 -0.00(-0.10%)
Jul 15, 2014 4.598 4.622 4.567 4.610 41,531,196 +0.02(+0.41%)
Jul 14, 2014 4.553 4.603 4.536 4.591 28,582,168 +0.06(+1.26%)
Jul 11, 2014 4.529 4.548 4.512 4.534 20,085,902 +0.01(+0.24%)
Jul 10, 2014 4.462 4.543 4.427 4.523 27,972,778 -0.02(-0.55%)
Jul 09, 2014 4.453 4.567 4.420 4.548 40,720,880 +0.13(+3.02%)
Jul 08, 2014 4.439 4.458 4.372 4.415 23,313,270 -0.04(-0.80%)
Jul 07, 2014 4.493 4.496 4.443 4.451 13,377,668 -0.04(-0.80%)
Jul 03, 2014 4.405 4.486 4.486 4.486 14,379,492 +0.04(+0.90%)
Jul 02, 2014 4.446 4.465 4.420 4.446 18,816,312 -0.02(-0.36%)
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.