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 (%)
Nov 30, 2007 7.843 7.843 7.210 7.233 70,954,144 -0.36(-4.77%)
Nov 29, 2007 7.522 7.820 7.489 7.595 53,318,560 +0.06(+0.82%)
Nov 28, 2007 7.283 7.634 7.249 7.533 62,635,564 +0.47(+6.69%)
Nov 27, 2007 6.866 7.081 6.813 7.061 50,018,896 +0.29(+4.30%)
Nov 26, 2007 6.925 7.068 6.756 6.770 42,069,504 -0.16(-2.32%)
Nov 23, 2007 6.861 6.960 6.774 6.930 15,478,004 +0.12(+1.72%)
Nov 21, 2007 6.742 6.976 6.721 6.813 70,696,984 -0.07(-1.07%)
Nov 20, 2007 7.070 7.081 6.676 6.886 67,880,208 -0.05(-0.76%)
Nov 19, 2007 7.336 7.373 6.900 6.939 61,971,784 -0.50(-6.75%)
Nov 16, 2007 7.338 7.462 7.279 7.441 46,179,028 +0.16(+2.24%)
Nov 15, 2007 7.330 7.398 7.109 7.279 54,120,256 -0.10(-1.34%)
Nov 14, 2007 7.685 7.758 7.338 7.377 72,681,816 -0.12(-1.56%)
Nov 13, 2007 6.999 7.501 6.978 7.494 79,224,256 +0.61(+8.82%)
Nov 12, 2007 7.648 7.703 6.886 6.886 77,990,520 -0.76(-9.98%)
Nov 09, 2007 7.923 7.980 7.487 7.650 94,960,536 -0.11(-1.41%)
Nov 08, 2007 8.198 8.347 7.524 7.760 108,219,496 -0.52(-6.27%)
Nov 07, 2007 8.687 8.721 8.210 8.278 58,586,356 -0.41(-4.75%)
Nov 06, 2007 8.505 8.760 8.466 8.691 60,463,424 +0.27(+3.16%)
Nov 05, 2007 8.354 8.627 8.301 8.425 47,604,828 +0.00(+0.00%)
Nov 02, 2007 8.226 8.485 8.111 8.425 53,619,952 +0.31(+3.84%)
Nov 01, 2007 7.987 8.276 7.877 8.113 64,014,828 +0.00(+0.00%)
Oct 31, 2007 8.033 8.118 7.783 8.113 49,628,148 +0.13(+1.61%)
Oct 30, 2007 7.765 8.148 7.636 7.985 57,220,828 +0.28(+3.66%)
Oct 29, 2007 7.618 7.740 7.467 7.703 88,697,104 -0.19(-2.35%)
Oct 26, 2007 8.210 8.265 7.774 7.889 67,219,824 -0.07(-0.86%)
Oct 25, 2007 8.450 8.531 7.703 7.957 87,880,904 -0.76(-8.73%)
Oct 24, 2007 8.829 8.829 8.290 8.719 61,656,504 -0.30(-3.38%)
Oct 23, 2007 9.097 9.097 8.778 9.024 32,083,754 +0.04(+0.49%)
Oct 22, 2007 8.519 8.999 8.450 8.980 58,613,656 +0.41(+4.73%)
Oct 19, 2007 9.040 9.044 8.572 8.574 55,139,640 -0.49(-5.37%)
Oct 18, 2007 9.038 9.097 8.810 9.060 37,133,552 -0.01(-0.08%)
Oct 17, 2007 8.749 9.093 8.739 9.067 78,250,160 +0.65(+7.68%)
Oct 16, 2007 8.336 8.570 8.306 8.421 30,125,588 +0.08(+0.91%)
Oct 15, 2007 8.313 8.453 8.274 8.345 38,769,948 +0.06(+0.72%)
Oct 12, 2007 8.178 8.285 8.051 8.285 44,691,688 +0.20(+2.44%)
Oct 11, 2007 8.386 8.492 7.996 8.088 57,656,768 -0.38(-4.44%)
Oct 10, 2007 8.512 8.512 8.260 8.464 42,427,008 +0.01(+0.11%)
Oct 09, 2007 8.606 8.645 8.329 8.455 43,935,540 -0.15(-1.76%)
Oct 08, 2007 8.528 8.620 8.428 8.606 27,524,950 +0.14(+1.63%)
Oct 05, 2007 8.382 8.515 8.292 8.469 37,594,468 +0.22(+2.64%)
Oct 04, 2007 8.205 8.299 7.969 8.251 41,315,456 +0.04(+0.45%)
Oct 03, 2007 8.428 8.428 8.079 8.214 50,932,688 -0.36(-4.24%)
Oct 02, 2007 8.641 8.657 8.453 8.578 31,084,644 -0.08(-0.96%)
Oct 01, 2007 8.382 8.703 8.372 8.661 43,410,824 +0.35(+4.22%)
Sep 28, 2007 8.485 8.515 8.292 8.311 44,076,896 -0.12(-1.47%)
Sep 27, 2007 8.489 8.531 8.345 8.434 41,229,860 +0.03(+0.30%)
Sep 26, 2007 8.256 8.428 8.235 8.409 56,474,460 +0.19(+2.37%)
Sep 25, 2007 8.063 8.249 8.040 8.214 39,327,764 +0.10(+1.27%)
Sep 24, 2007 7.957 8.233 7.900 8.111 49,751,036 +0.20(+2.55%)
Sep 21, 2007 7.912 8.026 7.834 7.909 49,880,004 +0.08(+0.97%)
Sep 20, 2007 7.884 7.969 7.746 7.834 35,345,372 -0.05(-0.58%)
Sep 19, 2007 8.100 8.256 7.801 7.879 56,838,580 -0.15(-1.83%)
Sep 18, 2007 7.457 8.141 7.446 8.026 92,094,416 +0.65(+8.76%)
Sep 17, 2007 7.407 7.485 7.299 7.380 40,862,832 -0.02(-0.22%)
Sep 14, 2007 7.545 7.554 7.373 7.396 53,120,832 -0.22(-2.95%)
Sep 13, 2007 7.762 7.771 7.565 7.620 49,372,840 +0.00(+0.03%)
Sep 12, 2007 8.015 8.054 7.540 7.618 60,440,884 -0.31(-3.93%)
Sep 11, 2007 7.877 7.990 7.776 7.930 44,208,236 +2.75(+53.19%)
Sep 10, 2007 5.274 5.366 5.134 5.177 63,382,208 +0.01(+0.28%)
Sep 07, 2007 5.209 5.263 5.062 5.162 65,661,724 -0.20(-3.65%)
Sep 06, 2007 5.401 5.450 5.336 5.358 46,386,372 +0.02(+0.44%)
Sep 05, 2007 5.352 5.504 5.330 5.334 71,472,368 -0.04(-0.76%)
Sep 04, 2007 5.238 5.398 5.156 5.375 74,488,368 +0.16(+3.09%)
Aug 31, 2007 5.065 5.234 5.038 5.214 78,583,480 +0.25(+5.09%)
Aug 30, 2007 4.942 5.085 4.940 4.961 50,763,004 -0.03(-0.57%)
Aug 29, 2007 4.821 4.996 4.811 4.990 58,712,424 +0.27(+5.68%)
Aug 28, 2007 5.045 5.065 4.711 4.722 61,048,240 -0.31(-6.10%)
Aug 27, 2007 4.918 5.081 4.895 5.029 69,310,592 +0.11(+2.26%)
Aug 24, 2007 4.878 4.927 4.842 4.918 39,425,028 +0.03(+0.52%)
Aug 23, 2007 4.957 5.015 4.871 4.892 72,820,184 -0.04(-0.85%)
Aug 22, 2007 4.946 4.962 4.846 4.934 61,720,460 +0.11(+2.28%)
Aug 21, 2007 4.604 4.861 4.535 4.824 77,984,032 +0.25(+5.41%)
Aug 20, 2007 4.598 4.648 4.520 4.576 56,654,500 -0.02(-0.40%)
Aug 17, 2007 4.459 4.599 4.320 4.595 79,442,048 +0.26(+5.90%)
Aug 16, 2007 4.368 4.400 4.128 4.339 85,037,152 -0.07(-1.66%)
Aug 15, 2007 4.582 4.648 4.406 4.412 75,782,624 -0.19(-4.23%)
Aug 14, 2007 4.465 4.678 4.452 4.607 119,057,448 +0.17(+3.88%)
Aug 13, 2007 4.519 4.550 4.342 4.435 76,346,016 -0.05(-1.09%)
Aug 10, 2007 4.316 4.514 4.218 4.483 124,382,872 -0.22(-4.64%)
Aug 09, 2007 4.678 4.831 4.571 4.702 135,779,008 +0.06(+1.18%)
Aug 08, 2007 4.522 4.785 4.488 4.647 72,004,272 +0.20(+4.61%)
Aug 07, 2007 4.372 4.514 4.314 4.442 61,710,596 +0.07(+1.58%)
Aug 06, 2007 4.372 4.405 4.250 4.372 57,204,128 +0.04(+0.85%)
Aug 03, 2007 4.376 4.627 4.334 4.336 67,955,504 -0.27(-5.93%)
Aug 02, 2007 4.682 4.686 4.547 4.609 51,086,164 -0.02(-0.44%)
Aug 01, 2007 4.597 4.710 4.413 4.629 76,948,320 -0.03(-0.74%)
Jul 31, 2007 4.820 4.885 4.658 4.664 77,564,376 +0.03(+0.59%)
Jul 30, 2007 4.526 4.643 4.525 4.636 58,669,980 +0.13(+2.80%)
Jul 27, 2007 4.510 4.718 4.508 4.510 67,098,380 -0.01(-0.25%)
Jul 26, 2007 4.451 4.584 4.391 4.521 77,444,128 +0.02(+0.50%)
Jul 25, 2007 4.521 4.585 4.395 4.499 47,723,460 -0.02(-0.47%)
Jul 24, 2007 4.624 4.663 4.492 4.520 49,882,132 -0.12(-2.64%)
Jul 23, 2007 4.580 4.737 4.570 4.642 39,298,488 +0.05(+1.00%)
Jul 20, 2007 4.678 4.694 4.574 4.597 55,135,368 -0.05(-1.10%)
Jul 19, 2007 4.719 4.742 4.614 4.648 44,412,632 -0.01(-0.11%)
Jul 18, 2007 4.671 4.685 4.561 4.653 60,031,268 -0.09(-1.84%)
Jul 17, 2007 4.779 4.875 4.735 4.740 70,166,720 -0.02(-0.42%)
Jul 16, 2007 4.679 4.779 4.678 4.760 59,059,356 +0.08(+1.81%)
Jul 13, 2007 4.690 4.746 4.670 4.675 40,622,168 -0.03(-0.61%)
Jul 12, 2007 4.648 4.709 4.615 4.704 47,829,104 +0.09(+1.93%)
Jul 11, 2007 4.634 4.666 4.551 4.615 63,518,864 -0.02(-0.44%)
Jul 10, 2007 4.567 4.663 4.518 4.635 60,242,480 +0.04(+0.98%)
Jul 09, 2007 4.477 4.612 4.476 4.590 58,517,684 +0.13(+2.90%)
Jul 06, 2007 4.434 4.478 4.425 4.461 30,819,182 +0.02(+0.48%)
Jul 05, 2007 4.394 4.454 4.372 4.440 40,687,304 +0.05(+1.07%)
Jul 03, 2007 4.383 4.427 4.347 4.393 26,029,790 +0.01(+0.16%)
Jul 02, 2007 4.270 4.387 4.257 4.386 61,518,824 +0.18(+4.16%)
Jun 29, 2007 4.308 4.309 4.208 4.210 56,262,756 -0.07(-1.62%)
Jun 28, 2007 4.251 4.325 4.209 4.280 65,146,132 +0.04(+0.96%)
Jun 27, 2007 4.128 4.244 4.107 4.239 66,844,152 +0.11(+2.69%)
Jun 26, 2007 4.317 4.330 4.118 4.128 94,653,528 -0.20(-4.64%)
Jun 25, 2007 4.321 4.427 4.282 4.329 89,366,840 -0.12(-2.64%)
Jun 22, 2007 4.383 4.471 4.316 4.446 96,462,352 +0.07(+1.49%)
Jun 21, 2007 4.141 4.416 4.109 4.381 141,436,752 +0.32(+7.83%)
Jun 20, 2007 4.077 4.097 4.035 4.063 89,709,472 +0.00(+0.10%)
Jun 19, 2007 4.007 4.068 3.980 4.058 53,637,432 +0.03(+0.63%)
Jun 18, 2007 4.072 4.086 4.000 4.033 74,774,904 +0.00(+0.05%)
Jun 15, 2007 3.899 4.062 3.898 4.031 118,505,224 +0.18(+4.55%)
Jun 14, 2007 3.771 3.870 3.766 3.856 55,454,540 +0.07(+1.78%)
Jun 13, 2007 3.724 3.789 3.693 3.788 64,047,544 +0.09(+2.40%)
Jun 12, 2007 3.719 3.771 3.698 3.700 57,433,868 -0.04(-1.04%)
Jun 11, 2007 3.725 3.761 3.705 3.738 46,529,420 +0.01(+0.36%)
Jun 08, 2007 3.638 3.730 3.593 3.725 58,135,508 +0.06(+1.56%)
Jun 07, 2007 3.691 3.746 3.667 3.668 86,329,416 -0.04(-1.07%)
Jun 06, 2007 3.655 3.767 3.640 3.708 103,658,736 +0.03(+0.75%)
Jun 05, 2007 3.585 3.686 3.578 3.680 76,157,760 +0.11(+2.97%)
Jun 04, 2007 3.522 3.595 3.508 3.574 35,103,844 +0.02(+0.54%)
Jun 01, 2007 3.570 3.623 3.549 3.555 46,777,700 +0.02(+0.70%)
May 31, 2007 3.501 3.552 3.485 3.530 84,446,648 +0.05(+1.58%)
May 30, 2007 3.427 3.475 3.384 3.475 36,271,460 +0.01(+0.24%)
May 29, 2007 3.416 3.479 3.406 3.467 34,475,960 +0.04(+1.07%)
May 25, 2007 3.402 3.448 3.392 3.431 33,683,512 +0.05(+1.57%)
May 24, 2007 3.520 3.531 3.363 3.378 66,262,088 -0.13(-3.61%)
May 23, 2007 3.602 3.623 3.494 3.504 48,866,648 -0.10(-2.66%)
May 22, 2007 3.584 3.633 3.525 3.600 43,803,324 +0.02(+0.54%)
May 21, 2007 3.559 3.669 3.542 3.580 70,488,448 +0.01(+0.31%)
May 18, 2007 3.526 3.579 3.497 3.569 65,875,180 +0.07(+1.98%)
May 17, 2007 3.549 3.567 3.480 3.500 49,044,840 -0.06(-1.66%)
May 16, 2007 3.517 3.559 3.450 3.559 57,029,212 +0.04(+1.28%)
May 15, 2007 3.554 3.577 3.506 3.514 67,749,088 -0.03(-0.89%)
May 14, 2007 3.567 3.601 3.512 3.546 79,770,616 -0.04(-1.00%)
May 11, 2007 3.525 3.616 3.471 3.581 166,376,672 +0.24(+7.07%)
May 10, 2007 3.422 3.467 3.315 3.345 88,446,152 -0.06(-1.85%)
May 09, 2007 3.368 3.428 3.330 3.408 45,613,272 +0.02(+0.45%)
May 08, 2007 3.347 3.401 3.282 3.393 80,358,440 +0.03(+0.76%)
May 07, 2007 3.486 3.524 3.363 3.367 60,733,592 -0.07(-1.99%)
May 04, 2007 3.430 3.453 3.397 3.436 44,179,160 +0.02(+0.72%)
May 03, 2007 3.380 3.434 3.374 3.411 54,537,632 +0.06(+1.89%)
May 02, 2007 3.405 3.419 3.331 3.348 71,913,880 -0.04(-1.17%)
May 01, 2007 3.413 3.436 3.360 3.388 59,366,616 +0.04(+1.06%)
Apr 30, 2007 3.416 3.459 3.351 3.352 61,418,852 -0.02(-0.54%)
Apr 27, 2007 3.405 3.443 3.316 3.370 60,401,756 -0.05(-1.34%)
Apr 26, 2007 3.375 3.442 3.344 3.416 54,515,996 +0.04(+1.24%)
Apr 25, 2007 3.312 3.393 3.297 3.375 55,559,812 +0.06(+1.72%)
Apr 24, 2007 3.251 3.347 3.230 3.317 112,095,424 +0.12(+3.76%)
Apr 23, 2007 3.235 3.241 3.188 3.197 64,909,820 -0.05(-1.63%)
Apr 20, 2007 3.259 3.261 3.207 3.250 64,724,076 +0.04(+1.17%)
Apr 19, 2007 3.143 3.231 3.134 3.213 62,096,208 +0.04(+1.38%)
Apr 18, 2007 3.125 3.196 3.109 3.169 74,546,256 +0.04(+1.24%)
Apr 17, 2007 3.179 3.251 3.115 3.130 115,463,888 +0.03(+0.95%)
Apr 16, 2007 3.109 3.132 3.061 3.100 73,252,800 -0.02(-0.52%)
Apr 13, 2007 3.081 3.123 3.043 3.117 69,628,488 +0.03(+0.82%)
Apr 12, 2007 2.989 3.100 2.970 3.091 81,079,328 +0.09(+2.85%)
Apr 11, 2007 3.067 3.097 2.995 3.006 88,654,272 -0.06(-1.80%)
Apr 10, 2007 3.088 3.124 3.055 3.061 86,584,520 -0.03(-1.02%)
Apr 09, 2007 3.149 3.185 3.086 3.092 69,874,824 -0.06(-1.81%)
Apr 05, 2007 2.925 3.152 2.925 3.149 145,373,152 +0.24(+8.12%)
Apr 04, 2007 2.915 2.938 2.905 2.913 39,445,992 -0.01(-0.21%)
Apr 03, 2007 2.930 2.963 2.891 2.919 51,656,252 -0.01(-0.38%)
Apr 02, 2007 2.926 2.951 2.882 2.930 43,697,176 -0.00(-0.10%)
Mar 30, 2007 2.965 2.986 2.918 2.933 63,365,548 +0.01(+0.28%)
Mar 29, 2007 3.022 3.026 2.877 2.925 78,365,648 -0.05(-1.75%)
Mar 28, 2007 3.010 3.035 2.972 2.977 50,606,652 -0.06(-1.91%)
Mar 27, 2007 3.086 3.092 3.032 3.035 51,130,028 -0.06(-1.88%)
Mar 26, 2007 3.089 3.119 3.037 3.093 48,767,220 +0.01(+0.20%)
Mar 23, 2007 3.098 3.153 3.065 3.087 57,194,676 -0.03(-1.11%)
Mar 22, 2007 3.058 3.140 3.043 3.122 88,444,176 +0.07(+2.20%)
Mar 21, 2007 3.007 3.102 2.950 3.055 151,588,880 +0.17(+5.71%)
Mar 20, 2007 2.895 2.961 2.878 2.889 71,586,832 -0.01(-0.49%)
Mar 19, 2007 2.905 2.951 2.895 2.904 50,318,368 +0.01(+0.49%)
Mar 16, 2007 2.919 2.924 2.869 2.889 57,293,144 -0.03(-0.94%)
Mar 15, 2007 2.939 2.966 2.872 2.917 71,496,184 -0.03(-1.00%)
Mar 14, 2007 2.969 2.986 2.858 2.947 105,919,168 -0.01(-0.48%)
Mar 13, 2007 3.091 3.078 2.959 2.961 67,243,768 -0.13(-4.22%)
Mar 12, 2007 3.099 3.136 3.070 3.091 46,670,100 -0.02(-0.59%)
Mar 09, 2007 3.180 3.221 3.074 3.110 60,537,796 -0.03(-1.01%)
Mar 08, 2007 3.080 3.176 3.078 3.141 84,010,920 +0.12(+4.12%)
Mar 07, 2007 3.089 3.103 3.004 3.017 88,503,744 -0.09(-2.82%)
Mar 06, 2007 2.995 3.138 2.983 3.104 87,866,064 +0.17(+5.90%)
Mar 05, 2007 2.981 3.040 2.921 2.931 72,352,432 -0.10(-3.39%)
Mar 02, 2007 3.093 3.131 3.028 3.034 74,430,032 -0.09(-2.78%)
Mar 01, 2007 3.091 3.179 3.050 3.121 91,277,480 -0.04(-1.23%)
Feb 28, 2007 3.169 3.228 3.130 3.160 85,071,072 -0.02(-0.58%)
Feb 27, 2007 3.241 3.317 3.173 3.178 78,440,432 -0.10(-3.02%)
Feb 26, 2007 3.337 3.362 3.272 3.277 53,901,880 -0.05(-1.53%)
Feb 23, 2007 3.367 3.369 3.327 3.328 43,957,772 -0.01(-0.24%)
Feb 22, 2007 3.366 3.420 3.328 3.336 71,479,472 +0.02(+0.65%)
Feb 21, 2007 3.337 3.373 3.281 3.314 71,447,912 -0.05(-1.48%)
Feb 20, 2007 3.340 3.383 3.316 3.364 68,202,864 +0.03(+0.89%)
Feb 16, 2007 3.426 3.430 3.325 3.335 99,761,584 -0.10(-3.05%)
Feb 15, 2007 3.417 3.457 3.385 3.440 53,275,376 +0.02(+0.60%)
Feb 14, 2007 3.496 3.516 3.411 3.419 117,942,704 -0.05(-1.32%)
Feb 13, 2007 3.456 3.493 3.421 3.465 93,491,208 +0.06(+1.89%)
Feb 12, 2007 3.352 3.473 3.316 3.401 86,061,096 +0.07(+2.21%)
Feb 09, 2007 3.521 3.551 3.314 3.328 102,254,392 -0.18(-5.03%)
Feb 08, 2007 3.496 3.554 3.465 3.504 79,181,256 -0.05(-1.29%)
Feb 07, 2007 3.444 3.558 3.423 3.550 82,969,400 +0.13(+3.91%)
Feb 06, 2007 3.374 3.459 3.324 3.416 84,531,456 +0.12(+3.55%)
Feb 05, 2007 3.261 3.327 3.256 3.299 63,220,680 +0.05(+1.63%)
Feb 02, 2007 3.181 3.261 3.154 3.246 63,948,744 +0.08(+2.61%)
Feb 01, 2007 3.094 3.180 3.088 3.164 70,940,952 +0.04(+1.27%)
Jan 31, 2007 3.120 3.153 3.081 3.124 51,017,348 -0.01(-0.36%)
Jan 30, 2007 3.096 3.155 3.069 3.135 69,362,344 +0.06(+1.92%)
Jan 29, 2007 3.191 3.195 3.049 3.076 137,176,192 -0.13(-4.10%)
Jan 26, 2007 3.261 3.293 3.149 3.207 90,439,424 -0.03(-0.82%)
Jan 25, 2007 3.382 3.394 3.218 3.234 67,234,336 -0.12(-3.50%)
Jan 24, 2007 3.292 3.395 3.277 3.351 74,757,616 +0.10(+3.10%)
Jan 23, 2007 3.234 3.302 3.174 3.250 68,729,488 +0.00(+0.03%)
Jan 22, 2007 3.280 3.333 3.237 3.249 79,665,824 +0.00(+0.00%)
Jan 19, 2007 3.195 3.316 3.173 3.249 102,761,040 +0.02(+0.60%)
Jan 18, 2007 3.491 3.491 3.186 3.230 163,705,952 -0.29(-8.28%)
Jan 17, 2007 3.547 3.568 3.508 3.521 77,198,736 -0.08(-2.10%)
Jan 16, 2007 3.618 3.620 3.556 3.597 77,609,104 +0.01(+0.17%)
Jan 12, 2007 3.490 3.605 3.473 3.591 76,106,168 +0.05(+1.35%)
Jan 11, 2007 3.556 3.584 3.485 3.543 100,787,960 -0.01(-0.37%)
Jan 10, 2007 3.353 3.588 3.302 3.556 120,874,704 +0.17(+4.93%)
Jan 09, 2007 3.461 3.485 3.385 3.389 83,308,152 -0.07(-1.95%)
Jan 08, 2007 3.443 3.522 3.384 3.456 71,654,760 +0.03(+0.74%)
Jan 05, 2007 3.573 3.588 3.406 3.431 135,547,536 -0.23(-6.27%)
Jan 04, 2007 3.664 3.677 3.570 3.660 86,920,016 -0.02(-0.47%)
Jan 03, 2007 3.778 3.824 3.546 3.677 125,897,104 -0.09(-2.51%)
Dec 29, 2006 3.796 3.875 3.768 3.772 42,096,640 -0.02(-0.62%)
Dec 28, 2006 3.827 3.831 3.778 3.796 23,328,210 -0.03(-0.72%)
Dec 27, 2006 3.789 3.836 3.789 3.823 28,885,060 +0.05(+1.32%)
Dec 26, 2006 3.794 3.828 3.758 3.773 24,877,196 -0.00(-0.03%)
Dec 22, 2006 3.860 3.873 3.756 3.774 40,355,468 -0.09(-2.37%)
Dec 21, 2006 3.921 3.932 3.822 3.866 40,111,284 -0.03(-0.86%)
Dec 20, 2006 3.924 3.971 3.896 3.899 33,634,048 -0.04(-1.14%)
Dec 19, 2006 3.838 3.965 3.833 3.944 59,482,216 +0.06(+1.44%)
Dec 18, 2006 3.826 3.934 3.824 3.888 75,043,512 +0.07(+1.73%)
Dec 15, 2006 3.766 3.822 3.757 3.822 81,341,408 +0.07(+1.76%)
Dec 14, 2006 3.720 3.803 3.717 3.756 77,991,288 +0.07(+1.77%)
Dec 13, 2006 3.677 3.720 3.677 3.691 53,631,616 +0.04(+1.17%)
Dec 12, 2006 3.658 3.670 3.599 3.648 62,676,152 -0.04(-1.02%)
Dec 11, 2006 3.624 3.729 3.616 3.685 56,212,788 +0.06(+1.72%)
Dec 08, 2006 3.609 3.673 3.557 3.623 61,581,216 -0.01(-0.34%)
Dec 07, 2006 3.725 3.746 3.603 3.635 53,082,672 -0.09(-2.41%)
Dec 06, 2006 3.743 3.743 3.674 3.725 52,143,516 -0.01(-0.14%)
Dec 05, 2006 3.729 3.752 3.688 3.730 72,319,480 -0.04(-1.03%)
Dec 04, 2006 3.669 3.816 3.656 3.769 67,813,544 +0.15(+4.05%)
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.