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

NVIDIA Corp (NQ: NVDA )

1,094.94 -10.06 (-0.91%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 31, 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 (%)
Aug 31, 2016 15.19 15.23 15.05 15.09 39,477,420 -0.07(-0.47%)
Aug 30, 2016 15.23 15.31 15.12 15.16 29,007,972 -0.09(-0.58%)
Aug 29, 2016 15.32 15.38 15.22 15.25 27,906,748 -0.01(-0.06%)
Aug 26, 2016 15.18 15.35 15.06 15.26 30,488,924 +0.12(+0.81%)
Aug 25, 2016 15.24 15.25 14.95 15.14 41,251,600 -0.10(-0.66%)
Aug 24, 2016 15.53 15.54 15.17 15.24 30,319,236 -0.24(-1.54%)
Aug 23, 2016 15.51 15.58 15.43 15.48 34,522,876 +0.12(+0.81%)
Aug 22, 2016 15.34 15.37 15.15 15.35 24,917,212 +0.06(+0.42%)
Aug 19, 2016 15.24 15.40 15.18 15.29 29,683,216 +0.04(+0.26%)
Aug 18, 2016 14.99 15.27 14.93 15.25 33,766,052 +0.23(+1.55%)
Aug 17, 2016 15.37 15.41 14.89 15.02 60,593,392 -0.36(-2.32%)
Aug 16, 2016 15.44 15.47 15.33 15.37 29,283,842 -0.09(-0.60%)
Aug 15, 2016 15.50 15.59 15.26 15.47 58,365,056 -0.01(-0.09%)
Aug 12, 2016 15.20 15.56 14.89 15.48 145,153,120 +0.82(+5.59%)
Aug 11, 2016 14.44 14.72 14.41 14.66 68,958,200 +0.29(+2.03%)
Aug 10, 2016 14.59 14.61 14.32 14.37 38,224,668 -0.09(-0.65%)
Aug 09, 2016 14.50 14.60 14.42 14.46 37,906,076 +0.04(+0.26%)
Aug 08, 2016 14.49 14.52 14.27 14.42 31,042,532 +0.13(+0.93%)
Aug 05, 2016 14.22 14.30 14.15 14.29 37,830,984 +0.24(+1.69%)
Aug 04, 2016 13.86 14.12 13.84 14.05 27,758,070 +0.26(+1.85%)
Aug 03, 2016 13.74 13.82 13.67 13.80 30,518,718 +0.04(+0.27%)
Aug 02, 2016 14.00 14.00 13.63 13.76 28,759,528 -0.17(-1.22%)
Aug 01, 2016 14.08 14.13 13.84 13.93 30,651,134 -0.09(-0.65%)
Jul 29, 2016 13.85 14.06 13.60 14.02 41,699,420 +0.23(+1.64%)
Jul 28, 2016 13.80 13.90 13.75 13.80 22,582,190 +0.03(+0.21%)
Jul 27, 2016 14.03 14.05 13.68 13.77 45,471,560 -0.14(-1.01%)
Jul 26, 2016 13.79 13.98 13.77 13.91 52,372,216 +0.23(+1.71%)
Jul 25, 2016 13.51 13.70 13.45 13.67 31,815,214 +0.25(+1.85%)
Jul 22, 2016 13.12 13.42 13.02 13.42 32,147,746 +0.36(+2.72%)
Jul 21, 2016 13.28 13.33 13.02 13.07 36,784,236 -0.25(-1.84%)
Jul 20, 2016 13.19 13.38 13.13 13.31 30,181,870 +0.17(+1.31%)
Jul 19, 2016 13.00 13.19 12.98 13.14 38,957,048 +0.13(+1.04%)
Jul 18, 2016 13.10 13.12 12.96 13.01 25,756,094 +0.07(+0.51%)
Jul 15, 2016 12.93 13.00 12.73 12.94 43,636,604 -0.15(-1.16%)
Jul 14, 2016 13.03 13.21 12.92 13.09 32,255,186 +0.13(+1.02%)
Jul 13, 2016 12.99 13.06 12.94 12.96 33,043,110 -0.00(-0.04%)
Jul 12, 2016 12.92 13.08 12.75 12.97 44,463,244 +0.19(+1.50%)
Jul 11, 2016 12.67 12.87 12.65 12.77 45,683,448 +0.29(+2.30%)
Jul 08, 2016 12.13 12.55 12.01 12.49 49,064,696 +0.48(+4.01%)
Jul 07, 2016 11.78 12.05 11.73 12.01 40,251,816 +0.38(+3.25%)
Jul 05, 2016 11.39 11.65 11.30 11.63 37,778,548 +0.17(+1.48%)
Jul 01, 2016 11.48 11.46 11.46 11.46 22,243,950 -0.09(-0.74%)
Jun 30, 2016 11.47 11.61 11.38 11.54 43,864,932 +0.09(+0.77%)
Jun 29, 2016 11.37 11.54 11.34 11.46 32,466,186 +0.18(+1.63%)
Jun 28, 2016 11.32 11.33 11.12 11.27 38,882,444 +0.16(+1.46%)
Jun 27, 2016 11.14 11.22 10.95 11.11 45,813,192 -0.12(-1.07%)
Jun 24, 2016 11.42 11.63 11.12 11.23 103,609,000 -0.68(-5.69%)
Jun 23, 2016 11.71 11.92 11.70 11.91 30,301,328 +0.31(+2.67%)
Jun 22, 2016 11.63 11.71 11.58 11.60 20,627,296 -0.01(-0.09%)
Jun 21, 2016 11.73 11.76 11.59 11.61 21,634,162 -0.07(-0.61%)
Jun 20, 2016 11.66 11.83 11.65 11.68 29,908,222 +0.21(+1.80%)
Jun 17, 2016 11.69 11.69 11.43 11.47 47,952,032 -0.20(-1.75%)
Jun 16, 2016 11.54 11.70 11.43 11.68 25,088,554 +0.05(+0.40%)
Jun 15, 2016 11.61 11.73 11.48 11.63 30,647,902 +0.12(+1.02%)
Jun 14, 2016 11.46 11.57 11.33 11.51 30,373,726 +0.02(+0.19%)
Jun 13, 2016 11.36 11.71 11.36 11.49 48,418,420 +0.14(+1.28%)
Jun 10, 2016 11.50 11.60 11.33 11.34 40,725,836 -0.29(-2.49%)
Jun 09, 2016 11.30 11.65 11.28 11.63 48,070,004 +0.29(+2.60%)
Jun 08, 2016 11.38 11.42 11.25 11.34 23,886,046 -0.04(-0.32%)
Jun 07, 2016 11.42 11.49 11.37 11.38 19,684,756 +0.02(+0.19%)
Jun 06, 2016 11.44 11.53 11.30 11.35 32,834,040 -0.06(-0.52%)
Jun 03, 2016 11.46 11.48 11.21 11.41 46,941,340 -0.16(-1.40%)
Jun 02, 2016 11.56 11.67 11.44 11.58 33,484,120 +0.08(+0.70%)
Jun 01, 2016 11.42 11.61 11.38 11.49 39,407,112 +0.02(+0.19%)
May 31, 2016 11.32 11.50 11.31 11.47 41,995,640 +0.20(+1.79%)
May 27, 2016 11.22 11.27 11.27 11.27 28,243,326 +0.06(+0.55%)
May 26, 2016 11.11 11.29 11.08 11.21 31,550,642 +0.12(+1.06%)
May 25, 2016 11.17 11.22 11.00 11.09 46,705,744 -0.05(-0.42%)
May 24, 2016 10.91 11.17 10.88 11.14 42,329,992 +0.26(+2.43%)
May 23, 2016 10.90 10.95 10.81 10.87 42,219,300 +0.02(+0.16%)
May 20, 2016 10.73 10.90 10.72 10.86 39,919,040 +0.19(+1.79%)
May 19, 2016 10.58 10.74 10.56 10.67 40,714,764 +0.05(+0.44%)
May 18, 2016 10.29 10.74 10.29 10.62 55,222,848 +0.26(+2.56%)
May 17, 2016 10.29 10.43 10.15 10.36 64,137,008 +0.02(+0.21%)
May 16, 2016 9.961 10.48 9.929 10.33 99,298,792 +0.30(+2.95%)
May 13, 2016 9.599 10.04 9.599 10.04 215,399,968 +1.32(+15.21%)
May 12, 2016 8.896 8.935 8.555 8.712 68,372,176 -0.12(-1.36%)
May 11, 2016 8.834 8.930 8.785 8.832 33,490,900 +0.02(+0.28%)
May 10, 2016 8.695 8.822 8.611 8.807 27,514,482 +0.17(+1.93%)
May 09, 2016 8.675 8.712 8.570 8.641 34,023,752 -0.01(-0.14%)
May 06, 2016 8.550 8.676 8.533 8.653 18,703,840 +0.09(+1.03%)
May 05, 2016 8.585 8.665 8.501 8.565 25,200,220 +0.05(+0.60%)
May 04, 2016 8.607 8.614 8.425 8.514 53,665,708 -0.20(-2.28%)
May 03, 2016 8.717 8.751 8.636 8.712 22,866,720 -0.11(-1.19%)
May 02, 2016 8.785 8.871 8.744 8.817 26,138,502 +0.12(+1.32%)
Apr 29, 2016 8.829 8.849 8.607 8.702 32,857,522 -0.16(-1.85%)
Apr 28, 2016 9.082 9.136 8.844 8.866 38,912,440 -0.27(-2.98%)
Apr 27, 2016 8.913 9.143 8.896 9.138 35,969,624 +0.20(+2.28%)
Apr 26, 2016 8.981 9.084 8.896 8.935 21,897,056 +0.01(+0.08%)
Apr 25, 2016 8.886 8.976 8.861 8.927 19,597,038 +0.04(+0.50%)
Apr 22, 2016 8.947 9.008 8.853 8.883 22,817,536 -0.03(-0.38%)
Apr 21, 2016 8.930 8.972 8.878 8.918 18,190,164 -0.01(-0.11%)
Apr 20, 2016 8.878 8.981 8.869 8.927 20,432,684 +0.03(+0.39%)
Apr 19, 2016 9.089 9.106 8.837 8.893 31,555,866 -0.16(-1.79%)
Apr 18, 2016 9.077 9.077 8.967 9.055 31,368,408 -0.04(-0.43%)
Apr 15, 2016 9.021 9.175 8.992 9.094 44,602,892 +0.07(+0.79%)
Apr 14, 2016 8.974 9.062 8.937 9.023 42,520,024 +0.02(+0.27%)
Apr 13, 2016 8.817 9.001 8.817 8.998 35,797,932 +0.22(+2.51%)
Apr 12, 2016 8.817 8.829 8.607 8.778 29,883,178 -0.01(-0.11%)
Apr 11, 2016 8.785 8.932 8.758 8.788 39,555,344 +0.05(+0.62%)
Apr 08, 2016 8.749 8.805 8.647 8.734 26,124,020 +0.06(+0.65%)
Apr 07, 2016 8.712 8.790 8.641 8.678 38,592,516 -0.09(-1.03%)
Apr 06, 2016 8.646 8.773 8.482 8.768 46,274,796 +0.01(+0.14%)
Apr 05, 2016 8.690 8.837 8.656 8.756 34,660,232 -0.01(-0.14%)
Apr 04, 2016 8.927 8.974 8.734 8.768 40,210,808 -0.09(-0.97%)
Apr 01, 2016 8.673 8.859 8.607 8.854 35,551,252 +0.13(+1.46%)
Mar 31, 2016 8.798 8.817 8.658 8.727 38,773,644 -0.03(-0.36%)
Mar 30, 2016 8.700 8.878 8.695 8.758 38,450,756 +0.09(+1.05%)
Mar 29, 2016 8.494 8.687 8.474 8.668 26,722,854 +0.14(+1.61%)
Mar 28, 2016 8.430 8.567 8.420 8.531 27,088,924 +0.09(+1.02%)
Mar 24, 2016 8.357 8.445 8.445 8.445 25,003,370 +0.01(+0.15%)
Mar 23, 2016 8.327 8.494 8.291 8.433 43,789,816 +0.14(+1.71%)
Mar 22, 2016 8.278 8.348 8.188 8.291 24,702,320 -0.01(-0.18%)
Mar 21, 2016 8.207 8.308 8.119 8.305 34,477,528 +0.02(+0.30%)
Mar 18, 2016 8.134 8.389 8.082 8.281 55,682,004 +0.24(+3.02%)
Mar 17, 2016 8.078 8.117 7.929 8.038 36,100,976 -0.07(-0.85%)
Mar 16, 2016 7.813 8.134 7.776 8.107 37,118,028 +0.24(+2.99%)
Mar 15, 2016 7.869 7.921 7.735 7.872 23,090,606 -0.04(-0.50%)
Mar 14, 2016 7.855 7.943 7.818 7.911 19,425,976 +0.02(+0.25%)
Mar 11, 2016 7.874 7.894 7.781 7.891 28,314,966 +0.13(+1.70%)
Mar 10, 2016 7.818 7.862 7.602 7.759 29,201,330 -0.01(-0.16%)
Mar 09, 2016 7.845 7.856 7.671 7.771 22,740,222 -0.00(-0.06%)
Mar 08, 2016 7.840 7.887 7.751 7.776 28,063,834 -0.14(-1.82%)
Mar 07, 2016 7.928 7.982 7.817 7.921 24,519,524 -0.05(-0.65%)
Mar 04, 2016 8.058 8.065 7.911 7.972 17,893,928 -0.02(-0.31%)
Mar 03, 2016 8.058 8.092 7.889 7.997 30,821,272 -0.07(-0.88%)
Mar 02, 2016 7.977 8.097 7.962 8.068 23,868,046 +0.05(+0.58%)
Mar 01, 2016 7.700 8.021 7.688 8.021 35,583,480 +0.34(+4.43%)
Feb 29, 2016 7.742 7.842 7.676 7.681 33,004,462 -0.05(-0.65%)
Feb 26, 2016 7.819 7.837 7.653 7.731 37,081,220 -0.05(-0.66%)
Feb 25, 2016 7.794 7.821 7.643 7.782 35,815,800 +0.02(+0.22%)
Feb 24, 2016 7.680 7.777 7.467 7.765 34,507,120 +0.05(+0.70%)
Feb 23, 2016 7.631 7.782 7.594 7.711 37,837,088 +0.02(+0.25%)
Feb 22, 2016 7.536 7.777 7.521 7.692 46,065,708 +0.26(+3.55%)
Feb 19, 2016 7.292 7.494 7.236 7.428 53,847,992 +0.10(+1.33%)
Feb 18, 2016 7.304 7.559 7.297 7.331 109,477,256 +0.58(+8.60%)
Feb 17, 2016 6.669 6.813 6.643 6.750 78,822,224 +0.16(+2.48%)
Feb 16, 2016 6.369 6.596 6.350 6.586 49,697,300 +0.31(+4.90%)
Feb 12, 2016 6.272 6.279 6.279 6.279 34,914,828 +0.10(+1.70%)
Feb 11, 2016 6.047 6.237 6.047 6.174 34,846,128 -0.03(-0.51%)
Feb 10, 2016 6.259 6.440 6.172 6.206 34,400,884 -0.01(-0.24%)
Feb 09, 2016 6.081 6.396 6.052 6.220 43,577,152 +0.07(+1.07%)
Feb 08, 2016 6.352 6.384 6.064 6.155 62,370,428 -0.30(-4.58%)
Feb 05, 2016 6.838 6.913 6.430 6.450 61,510,668 -0.43(-6.31%)
Feb 04, 2016 6.892 7.040 6.816 6.884 35,664,932 +0.00(+0.04%)
Feb 03, 2016 6.901 6.932 6.723 6.882 33,476,304 +0.03(+0.50%)
Feb 02, 2016 7.077 7.114 6.799 6.848 35,026,740 -0.30(-4.23%)
Feb 01, 2016 7.140 7.187 7.079 7.150 29,696,286 +0.00(+0.03%)
Jan 29, 2016 6.904 7.161 6.877 7.148 31,809,612 +0.30(+4.42%)
Jan 28, 2016 6.977 7.001 6.730 6.845 28,354,472 -0.08(-1.09%)
Jan 27, 2016 6.994 7.015 6.788 6.921 23,733,912 -0.08(-1.18%)
Jan 26, 2016 6.950 7.032 6.878 7.004 23,354,064 +0.07(+0.99%)
Jan 25, 2016 6.940 7.020 6.920 6.935 27,734,690 -0.01(-0.11%)
Jan 22, 2016 6.913 6.989 6.899 6.943 26,432,038 +0.16(+2.34%)
Jan 21, 2016 6.779 6.889 6.640 6.784 49,322,756 +0.08(+1.16%)
Jan 20, 2016 6.543 6.791 6.455 6.706 49,294,216 +0.04(+0.55%)
Jan 19, 2016 6.752 6.943 6.641 6.669 46,486,328 +0.05(+0.81%)
Jan 15, 2016 6.716 6.616 6.616 6.616 86,202,384 -0.38(-5.44%)
Jan 14, 2016 6.994 7.077 6.789 6.996 61,490,608 -0.14(-2.02%)
Jan 13, 2016 7.421 7.470 7.133 7.140 49,344,312 -0.22(-3.05%)
Jan 12, 2016 7.372 7.472 7.314 7.365 48,080,680 +0.12(+1.68%)
Jan 11, 2016 7.238 7.294 7.114 7.243 41,939,244 +0.01(+0.17%)
Jan 08, 2016 7.485 7.492 7.215 7.231 40,821,312 -0.16(-2.15%)
Jan 07, 2016 7.502 7.554 7.292 7.389 66,095,892 -0.31(-3.96%)
Jan 06, 2016 7.894 7.931 7.604 7.694 46,019,108 -0.33(-4.13%)
Jan 05, 2016 8.048 8.160 7.931 8.026 50,168,272 +0.13(+1.61%)
Jan 04, 2016 7.880 7.943 7.819 7.899 36,677,728 -0.14(-1.79%)
Dec 31, 2015 8.136 8.043 8.043 8.043 15,215,922 -0.10(-1.29%)
Dec 30, 2015 8.212 8.283 8.146 8.148 18,462,686 -0.07(-0.86%)
Dec 29, 2015 8.092 8.243 8.070 8.219 20,862,872 +0.13(+1.63%)
Dec 28, 2015 8.009 8.087 7.897 8.087 14,550,043 -0.01(-0.09%)
Dec 24, 2015 8.043 8.095 8.095 8.095 5,373,025 +0.03(+0.35%)
Dec 23, 2015 8.048 8.098 8.034 8.067 12,551,288 +0.03(+0.38%)
Dec 22, 2015 8.053 8.117 7.987 8.036 13,311,961 +0.01(+0.11%)
Dec 21, 2015 7.929 8.036 7.858 8.027 29,116,342 +0.18(+2.35%)
Dec 18, 2015 7.916 7.997 7.833 7.843 40,557,588 -0.13(-1.62%)
Dec 17, 2015 8.107 8.190 7.968 7.973 26,037,552 -0.12(-1.51%)
Dec 16, 2015 8.063 8.121 7.995 8.095 24,202,140 +0.05(+0.61%)
Dec 15, 2015 8.038 8.102 7.995 8.046 31,480,690 +0.10(+1.23%)
Dec 14, 2015 7.936 7.992 7.854 7.948 28,307,324 +0.02(+0.25%)
Dec 11, 2015 7.968 8.024 7.912 7.929 23,287,910 -0.12(-1.49%)
Dec 10, 2015 8.007 8.092 7.980 8.048 24,229,742 +0.07(+0.83%)
Dec 09, 2015 8.187 8.236 7.899 7.982 38,178,604 -0.21(-2.53%)
Dec 08, 2015 7.980 8.224 7.929 8.190 32,216,978 +0.11(+1.36%)
Dec 07, 2015 8.234 8.234 8.056 8.080 34,167,008 -0.16(-1.90%)
Dec 04, 2015 7.914 8.251 7.914 8.236 46,997,268 +0.32(+4.07%)
Dec 03, 2015 7.995 8.070 7.875 7.914 25,268,032 -0.02(-0.22%)
Dec 02, 2015 8.004 8.087 7.914 7.931 30,141,390 -0.06(-0.76%)
Dec 01, 2015 7.809 7.999 7.807 7.992 41,950,872 +0.25(+3.25%)
Nov 30, 2015 7.668 7.775 7.660 7.741 33,473,870 +0.08(+1.05%)
Nov 27, 2015 7.611 7.685 7.572 7.660 8,913,526 +0.06(+0.84%)
Nov 25, 2015 7.592 7.597 7.597 7.597 14,168,117 -0.01(-0.13%)
Nov 24, 2015 7.546 7.672 7.511 7.607 20,020,550 +0.06(+0.81%)
Nov 23, 2015 7.724 7.724 7.517 7.546 24,847,992 -0.11(-1.50%)
Nov 20, 2015 7.650 7.704 7.604 7.660 24,560,474 +0.07(+0.87%)
Nov 19, 2015 7.599 7.670 7.538 7.594 26,027,140 +0.02(+0.29%)
Nov 18, 2015 7.421 7.582 7.339 7.572 35,875,576 +0.18(+2.46%)
Nov 17, 2015 7.410 7.454 7.360 7.391 26,433,080 +0.00(+0.00%)
Nov 16, 2015 7.340 7.395 7.281 7.391 35,399,676 +0.15(+2.01%)
Nov 13, 2015 7.398 7.429 7.208 7.245 30,124,148 -0.15(-1.97%)
Nov 12, 2015 7.400 7.468 7.359 7.391 29,931,216 -0.03(-0.36%)
Nov 11, 2015 7.495 7.549 7.391 7.417 63,769,964 -0.07(-0.97%)
Nov 10, 2015 7.536 7.578 7.330 7.490 56,790,572 -0.15(-1.91%)
Nov 09, 2015 7.595 7.658 7.529 7.636 50,652,188 -0.03(-0.44%)
Nov 06, 2015 7.403 7.765 7.250 7.670 120,549,128 +0.93(+13.86%)
Nov 05, 2015 6.848 6.867 6.717 6.737 49,149,620 -0.08(-1.14%)
Nov 04, 2015 6.909 6.960 6.783 6.814 45,479,380 -0.11(-1.65%)
Nov 03, 2015 6.936 6.975 6.851 6.929 38,744,624 -0.05(-0.70%)
Nov 02, 2015 6.919 6.985 6.878 6.977 19,547,466 +0.08(+1.16%)
Oct 30, 2015 6.802 6.946 6.751 6.897 30,969,294 +0.17(+2.49%)
Oct 29, 2015 6.858 6.929 6.717 6.729 33,643,848 -0.24(-3.45%)
Oct 28, 2015 6.958 6.970 6.858 6.970 22,318,448 +0.06(+0.81%)
Oct 27, 2015 6.885 6.957 6.880 6.914 21,416,906 -0.00(-0.07%)
Oct 26, 2015 6.955 6.972 6.856 6.919 25,444,938 -0.03(-0.45%)
Oct 23, 2015 6.965 6.997 6.861 6.951 39,259,312 +0.05(+0.67%)
Oct 22, 2015 6.741 6.926 6.732 6.904 31,548,332 +0.24(+3.61%)
Oct 21, 2015 6.793 6.834 6.652 6.664 39,760,596 -0.09(-1.30%)
Oct 20, 2015 6.732 6.783 6.681 6.751 27,230,540 -0.01(-0.14%)
Oct 19, 2015 6.795 6.825 6.683 6.761 30,306,284 -0.01(-0.18%)
Oct 16, 2015 6.690 6.836 6.673 6.773 46,110,268 +0.10(+1.57%)
Oct 15, 2015 6.664 6.805 6.596 6.669 54,095,332 +0.02(+0.26%)
Oct 14, 2015 6.425 6.755 6.418 6.652 62,953,872 +0.23(+3.64%)
Oct 13, 2015 6.355 6.456 6.333 6.418 30,690,022 +0.01(+0.19%)
Oct 12, 2015 6.345 6.442 6.298 6.406 23,403,858 +0.07(+1.07%)
Oct 09, 2015 6.328 6.389 6.219 6.338 43,524,256 -0.02(-0.38%)
Oct 08, 2015 6.299 6.379 6.192 6.362 47,306,716 +0.04(+0.58%)
Oct 07, 2015 6.275 6.389 6.173 6.326 31,894,116 +0.07(+1.05%)
Oct 06, 2015 6.114 6.287 6.090 6.260 46,729,860 +0.08(+1.30%)
Oct 05, 2015 6.068 6.255 6.036 6.180 49,568,256 +0.15(+2.50%)
Oct 02, 2015 5.844 6.029 5.784 6.029 39,708,828 +0.15(+2.61%)
Oct 01, 2015 5.993 6.010 5.706 5.876 50,316,296 -0.12(-1.95%)
Sep 30, 2015 5.818 6.000 5.784 5.993 57,214,652 +0.23(+3.96%)
Sep 29, 2015 5.725 5.774 5.645 5.764 39,152,020 +0.10(+1.76%)
Sep 28, 2015 5.740 5.775 5.628 5.664 40,679,260 -0.08(-1.31%)
Sep 25, 2015 5.769 5.852 5.684 5.740 38,016,716 +0.04(+0.73%)
Sep 24, 2015 5.558 5.757 5.472 5.699 39,326,664 +0.11(+1.91%)
Sep 23, 2015 5.570 5.626 5.548 5.592 16,621,440 +0.03(+0.48%)
Sep 22, 2015 5.596 5.635 5.534 5.565 23,482,818 -0.16(-2.72%)
Sep 21, 2015 5.669 5.733 5.640 5.720 28,985,222 +0.06(+1.03%)
Sep 18, 2015 5.589 5.711 5.555 5.662 33,566,012 -0.00(-0.09%)
Sep 17, 2015 5.713 5.764 5.655 5.667 27,626,800 +0.05(+0.91%)
Sep 16, 2015 5.567 5.647 5.525 5.616 17,842,428 +0.04(+0.70%)
Sep 15, 2015 5.519 5.606 5.502 5.577 33,727,080 +0.06(+1.10%)
Sep 14, 2015 5.533 5.550 5.487 5.516 19,791,960 +0.01(+0.18%)
Sep 11, 2015 5.429 5.543 5.406 5.506 31,013,072 +0.02(+0.31%)
Sep 10, 2015 5.373 5.558 5.347 5.489 36,719,480 +0.09(+1.57%)
Sep 09, 2015 5.531 5.577 5.392 5.404 29,758,668 -0.11(-1.98%)
Sep 08, 2015 5.417 5.536 5.395 5.514 24,517,306 +0.23(+4.28%)
Sep 04, 2015 5.322 5.288 5.288 5.288 29,613,266 -0.13(-2.33%)
Sep 03, 2015 5.480 5.506 5.404 5.414 26,999,798 +0.01(+0.27%)
Sep 02, 2015 5.385 5.402 5.295 5.399 35,379,220 +0.16(+3.01%)
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.