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

NVIDIA Corp (NQ: NVDA )

1,138.90 -0.11 (-0.01%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 29, 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 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%)
Dec 01, 2006 3.728 3.733 3.590 3.622 85,579,944 -0.15(-3.92%)
Nov 30, 2006 3.720 3.801 3.675 3.770 63,626,956 +0.05(+1.34%)
Nov 29, 2006 3.700 3.765 3.685 3.720 63,207,788 +0.05(+1.47%)
Nov 28, 2006 3.587 3.699 3.531 3.666 52,434,372 +0.07(+1.87%)
Nov 27, 2006 3.747 3.797 3.573 3.599 63,807,744 -0.17(-4.52%)
Nov 24, 2006 3.723 3.777 3.689 3.769 15,740,124 +0.03(+0.74%)
Nov 22, 2006 3.692 3.746 3.672 3.741 26,192,172 +0.06(+1.72%)
Nov 21, 2006 3.748 3.754 3.653 3.678 42,248,684 -0.06(-1.55%)
Nov 20, 2006 3.656 3.757 3.628 3.736 66,352,048 +0.03(+0.94%)
Nov 17, 2006 3.666 3.712 3.644 3.702 39,421,912 +0.01(+0.28%)
Nov 16, 2006 3.660 3.705 3.628 3.692 49,841,804 +0.05(+1.29%)
Nov 15, 2006 3.695 3.746 3.624 3.645 53,625,048 -0.06(-1.65%)
Nov 14, 2006 3.656 3.713 3.577 3.706 68,521,520 +0.04(+1.00%)
Nov 13, 2006 3.517 3.679 3.516 3.669 92,914,224 +0.16(+4.53%)
Nov 10, 2006 3.566 3.584 3.421 3.510 143,610,176 -0.09(-2.41%)
Nov 09, 2006 3.598 3.689 3.566 3.597 132,027,160 +0.07(+1.99%)
Nov 08, 2006 3.451 3.569 3.443 3.526 70,708,568 +0.05(+1.47%)
Nov 07, 2006 3.449 3.512 3.430 3.475 60,314,996 +0.05(+1.52%)
Nov 06, 2006 3.332 3.469 3.290 3.423 80,629,968 +0.10(+3.04%)
Nov 03, 2006 3.294 3.327 3.241 3.323 59,749,440 +0.07(+2.00%)
Nov 02, 2006 3.295 3.366 3.213 3.257 94,076,664 -0.02(-0.68%)
Nov 01, 2006 3.507 3.540 3.231 3.280 128,265,120 -0.27(-7.71%)
Oct 31, 2006 3.413 3.554 3.396 3.554 108,607,464 +0.21(+6.41%)
Oct 30, 2006 3.323 3.399 3.287 3.340 52,284,288 +0.04(+1.20%)
Oct 27, 2006 3.449 3.525 3.261 3.300 61,799,496 -0.15(-4.31%)
Oct 26, 2006 3.351 3.460 3.351 3.449 39,987,272 +0.11(+3.17%)
Oct 25, 2006 3.344 3.394 3.288 3.343 42,455,832 +0.03(+0.92%)
Oct 24, 2006 3.225 3.349 3.216 3.312 56,611,592 +0.09(+2.91%)
Oct 23, 2006 3.233 3.311 3.210 3.219 30,827,096 -0.02(-0.66%)
Oct 20, 2006 3.303 3.305 3.193 3.240 39,190,672 -0.04(-1.15%)
Oct 19, 2006 3.204 3.302 3.179 3.278 51,645,252 +0.06(+1.90%)
Oct 18, 2006 3.354 3.389 3.193 3.217 89,694,808 -0.09(-2.65%)
Oct 17, 2006 3.380 3.403 3.272 3.304 57,418,256 -0.13(-3.83%)
Oct 16, 2006 3.453 3.509 3.375 3.436 52,216,848 -0.01(-0.18%)
Oct 13, 2006 3.299 3.461 3.245 3.442 63,687,464 +0.13(+3.97%)
Oct 12, 2006 3.315 3.379 3.262 3.310 45,212,384 +0.01(+0.40%)
Oct 11, 2006 3.261 3.355 3.212 3.297 52,540,828 +0.02(+0.56%)
Oct 10, 2006 3.338 3.351 3.241 3.279 68,097,920 -0.08(-2.28%)
Oct 09, 2006 3.145 3.397 3.136 3.355 101,638,256 +0.20(+6.43%)
Oct 06, 2006 3.083 3.185 3.074 3.152 64,713,768 +0.07(+2.42%)
Oct 05, 2006 3.155 3.187 3.070 3.078 72,270,624 -0.09(-2.83%)
Oct 04, 2006 2.888 3.169 2.880 3.168 159,216,768 +0.28(+9.82%)
Oct 03, 2006 2.884 2.907 2.820 2.884 98,954,880 -0.06(-1.87%)
Oct 02, 2006 3.002 3.021 2.915 2.939 70,582,848 -0.08(-2.53%)
Sep 29, 2006 3.034 3.058 3.000 3.016 40,764,276 +0.00(+0.07%)
Sep 28, 2006 2.952 3.026 2.938 3.014 70,581,704 -0.06(-1.89%)
Sep 27, 2006 3.072 3.170 3.042 3.072 63,108,888 -0.01(-0.30%)
Sep 26, 2006 3.144 3.152 3.041 3.081 56,267,412 -0.07(-2.11%)
Sep 25, 2006 3.084 3.161 3.001 3.147 74,621,736 +0.11(+3.59%)
Sep 22, 2006 3.121 3.141 3.004 3.038 71,225,640 -0.09(-2.96%)
Sep 21, 2006 3.153 3.185 3.101 3.131 58,772,428 -0.03(-0.81%)
Sep 20, 2006 3.085 3.161 3.079 3.156 55,813,640 +0.11(+3.65%)
Sep 19, 2006 3.107 3.129 3.020 3.045 77,190,584 -0.08(-2.61%)
Sep 18, 2006 3.021 3.132 3.012 3.127 86,549,128 +0.11(+3.79%)
Sep 15, 2006 2.990 3.027 2.951 3.013 70,879,952 +0.06(+1.97%)
Sep 14, 2006 2.952 3.007 2.916 2.955 46,755,328 -0.01(-0.38%)
Sep 13, 2006 2.950 3.005 2.940 2.966 51,924,456 +0.02(+0.80%)
Sep 12, 2006 2.854 2.961 2.847 2.942 54,346,432 +0.08(+2.63%)
Sep 11, 2006 2.760 2.900 2.728 2.867 65,219,888 +0.04(+1.55%)
Sep 08, 2006 2.859 2.871 2.761 2.823 48,836,964 +0.01(+0.33%)
Sep 07, 2006 2.714 2.876 2.685 2.814 80,982,376 +0.06(+1.99%)
Sep 06, 2006 2.854 2.858 2.752 2.759 53,808,684 -0.15(-5.02%)
Sep 05, 2006 2.852 2.916 2.810 2.905 59,914,832 +0.06(+2.19%)
Sep 01, 2006 2.923 2.947 2.831 2.843 66,040,212 -0.12(-4.19%)
Aug 31, 2006 2.971 2.984 2.903 2.967 55,806,208 -0.01(-0.38%)
Aug 30, 2006 2.933 3.009 2.927 2.978 74,302,984 +0.06(+2.06%)
Aug 29, 2006 2.818 2.931 2.798 2.918 79,372,712 +0.13(+4.53%)
Aug 28, 2006 2.744 2.871 2.739 2.792 83,357,136 +0.09(+3.44%)
Aug 25, 2006 2.687 2.747 2.660 2.699 25,980,222 -0.01(-0.30%)
Aug 24, 2006 2.687 2.721 2.644 2.707 28,432,070 +0.03(+1.03%)
Aug 23, 2006 2.702 2.729 2.620 2.679 52,918,736 -0.00(-0.08%)
Aug 22, 2006 2.677 2.756 2.675 2.682 51,666,764 -0.00(-0.15%)
Aug 21, 2006 2.747 2.752 2.679 2.686 54,533,204 -0.10(-3.69%)
Aug 18, 2006 2.747 2.803 2.651 2.789 72,327,552 +0.04(+1.63%)
Aug 17, 2006 2.753 2.825 2.716 2.744 88,763,480 -0.04(-1.57%)
Aug 16, 2006 2.615 2.799 2.548 2.788 110,420,408 +0.19(+7.17%)
Aug 15, 2006 2.434 2.614 2.410 2.601 98,329,736 +0.23(+9.62%)
Aug 14, 2006 2.413 2.439 2.359 2.373 88,237,264 -0.01(-0.51%)
Aug 11, 2006 2.283 2.447 2.275 2.385 174,785,744 -0.08(-3.15%)
Aug 10, 2006 2.452 2.477 2.410 2.462 114,495,328 -0.02(-0.70%)
Aug 09, 2006 2.530 2.599 2.461 2.480 63,723,512 -0.00(-0.04%)
Aug 08, 2006 2.436 2.533 2.430 2.481 67,602,744 +0.06(+2.66%)
Aug 07, 2006 2.402 2.447 2.370 2.417 47,489,400 -0.03(-1.17%)
Aug 04, 2006 2.544 2.548 2.382 2.445 89,201,960 -0.03(-1.36%)
Aug 03, 2006 2.323 2.542 2.291 2.479 96,806,784 +0.15(+6.29%)
Aug 02, 2006 2.214 2.343 2.209 2.332 82,502,048 +0.17(+7.67%)
Aug 01, 2006 2.229 2.233 2.125 2.166 65,273,400 -0.09(-4.02%)
Jul 31, 2006 2.286 2.310 2.250 2.257 64,839,860 -0.05(-2.34%)
Jul 28, 2006 2.147 2.315 2.135 2.311 88,885,944 +0.22(+10.37%)
Jul 27, 2006 2.090 2.176 2.056 2.093 75,695,696 +0.03(+1.43%)
Jul 26, 2006 2.064 2.088 2.003 2.064 54,002,208 +0.00(+0.00%)
Jul 25, 2006 2.018 2.085 1.988 2.064 62,581,212 +0.07(+3.53%)
Jul 24, 2006 1.878 2.039 1.868 1.994 107,196,432 +0.18(+10.07%)
Jul 21, 2006 1.892 1.900 1.797 1.811 69,134,160 -0.15(-7.50%)
Jul 20, 2006 2.033 2.069 1.955 1.958 55,135,008 -0.04(-1.99%)
Jul 19, 2006 1.906 2.022 1.892 1.998 115,073,744 +0.08(+4.37%)
Jul 18, 2006 1.877 1.933 1.810 1.914 106,779,248 +0.10(+5.45%)
Jul 17, 2006 1.793 1.836 1.784 1.815 54,817,720 +0.01(+0.79%)
Jul 14, 2006 1.844 1.854 1.750 1.801 62,373,804 -0.01(-0.51%)
Jul 13, 2006 1.829 1.875 1.801 1.810 58,923,272 -0.05(-2.58%)
Jul 12, 2006 1.945 1.967 1.856 1.858 50,260,440 -0.09(-4.80%)
Jul 11, 2006 1.882 1.959 1.855 1.952 65,482,520 +0.06(+3.35%)
Jul 10, 2006 1.979 1.994 1.871 1.889 49,052,620 -0.09(-4.34%)
Jul 07, 2006 2.052 2.056 1.952 1.974 59,011,372 -0.06(-3.10%)
Jul 06, 2006 2.103 2.123 2.016 2.037 51,307,732 -0.07(-3.10%)
Jul 05, 2006 2.167 2.186 2.103 2.103 50,116,832 -0.10(-4.49%)
Jul 03, 2006 2.220 2.222 2.186 2.201 19,045,490 +0.03(+1.46%)
Jun 30, 2006 2.212 2.246 2.154 2.170 51,050,472 -0.02(-0.93%)
Jun 29, 2006 2.038 2.190 2.031 2.190 74,995,336 +0.09(+4.52%)
Jun 28, 2006 2.001 2.128 1.949 2.095 90,865,128 +0.11(+5.54%)
Jun 27, 2006 2.063 2.065 1.958 1.985 65,937,764 -0.07(-3.18%)
Jun 26, 2006 2.067 2.089 2.040 2.051 30,713,596 -0.02(-0.94%)
Jun 23, 2006 2.065 2.113 2.046 2.070 36,542,716 +0.00(+0.05%)
Jun 22, 2006 2.155 2.161 2.055 2.069 61,443,916 -0.06(-2.92%)
Jun 21, 2006 2.099 2.165 2.099 2.131 48,098,100 +0.02(+1.11%)
Jun 20, 2006 2.082 2.156 2.074 2.108 58,414,564 -0.03(-1.57%)
Jun 19, 2006 2.232 2.243 2.136 2.141 42,304,700 -0.07(-3.00%)
Jun 16, 2006 2.250 2.257 2.186 2.208 54,895,840 -0.06(-2.56%)
Jun 15, 2006 2.160 2.273 2.142 2.266 91,285,016 +0.18(+8.76%)
Jun 14, 2006 2.036 2.089 2.015 2.083 52,382,848 +0.06(+2.92%)
Jun 13, 2006 2.055 2.096 2.005 2.024 58,063,860 -0.03(-1.54%)
Jun 12, 2006 2.138 2.167 2.043 2.056 50,500,996 -0.12(-5.53%)
Jun 09, 2006 2.212 2.249 2.158 2.176 47,295,104 -0.01(-0.33%)
Jun 08, 2006 2.198 2.227 2.095 2.183 79,645,648 -0.04(-1.83%)
Jun 07, 2006 2.289 2.293 2.207 2.224 61,636,956 -0.04(-1.80%)
Jun 06, 2006 2.356 2.358 2.201 2.265 89,846,072 -0.06(-2.67%)
Jun 05, 2006 2.416 2.460 2.320 2.327 63,355,832 -0.10(-4.20%)
Jun 02, 2006 2.469 2.516 2.404 2.429 73,446,584 -0.04(-1.45%)
Jun 01, 2006 2.369 2.464 2.332 2.464 58,566,324 +0.12(+5.22%)
May 31, 2006 2.373 2.395 2.328 2.342 65,238,660 +0.00(+0.04%)
May 30, 2006 2.447 2.448 2.340 2.341 48,921,712 -0.10(-4.17%)
May 26, 2006 2.447 2.463 2.418 2.443 32,121,358 +0.01(+0.21%)
May 25, 2006 2.497 2.534 2.425 2.438 46,186,856 -0.01(-0.54%)
May 24, 2006 2.420 2.524 2.386 2.451 63,191,488 +0.03(+1.31%)
May 23, 2006 2.497 2.555 2.409 2.420 58,040,852 -0.03(-1.08%)
May 22, 2006 2.466 2.472 2.379 2.446 80,118,824 -0.03(-1.36%)
May 19, 2006 2.451 2.538 2.427 2.480 101,693,160 +0.05(+2.10%)
May 18, 2006 2.564 2.589 2.426 2.429 74,865,448 -0.12(-4.53%)
May 17, 2006 2.642 2.657 2.497 2.544 91,703,440 -0.11(-4.04%)
May 16, 2006 2.738 2.739 2.634 2.651 54,244,848 -0.07(-2.62%)
May 15, 2006 2.678 2.746 2.655 2.722 60,342,648 +0.04(+1.44%)
May 12, 2006 2.832 2.847 2.623 2.684 170,962,944 -0.22(-7.52%)
May 11, 2006 3.039 3.068 2.878 2.902 131,427,096 -0.11(-3.56%)
May 10, 2006 3.040 3.076 2.978 3.009 82,427,080 -0.07(-2.22%)
May 09, 2006 3.170 3.186 3.073 3.077 61,236,832 -0.10(-3.05%)
May 08, 2006 3.180 3.249 3.144 3.174 54,925,668 -0.01(-0.45%)
May 05, 2006 3.162 3.199 3.118 3.188 37,056,480 +0.04(+1.36%)
May 04, 2006 3.103 3.180 3.087 3.145 55,722,384 -0.02(-0.65%)
May 03, 2006 3.110 3.200 3.107 3.166 41,227,904 +0.02(+0.65%)
May 02, 2006 3.173 3.210 3.091 3.145 58,843,136 -0.00(-0.13%)
May 01, 2006 2.998 3.207 2.998 3.149 98,394,664 +0.17(+5.75%)
Apr 28, 2006 2.975 3.016 2.950 2.978 31,041,304 +0.01(+0.17%)
Apr 27, 2006 2.915 3.001 2.852 2.973 50,474,268 +0.05(+1.60%)
Apr 26, 2006 2.958 3.003 2.895 2.926 36,033,116 -0.02(-0.62%)
Apr 25, 2006 2.915 2.954 2.864 2.944 78,363,192 -0.00(-0.14%)
Apr 24, 2006 2.879 2.977 2.828 2.949 73,790,256 +0.09(+3.06%)
Apr 21, 2006 2.977 2.989 2.826 2.861 83,945,688 -0.11(-3.61%)
Apr 20, 2006 2.946 3.021 2.897 2.968 64,476,176 -0.00(-0.14%)
Apr 19, 2006 2.935 3.005 2.895 2.972 56,414,232 +0.02(+0.62%)
Apr 18, 2006 3.025 2.972 2.873 2.954 127,059,216 -0.07(-2.36%)
Apr 17, 2006 3.012 3.100 3.001 3.025 48,390,144 +0.01(+0.27%)
Apr 13, 2006 3.037 3.072 3.005 3.017 80,494,200 -0.09(-2.79%)
Apr 12, 2006 2.983 3.120 2.986 3.103 65,402,684 +0.12(+4.03%)
Apr 11, 2006 3.068 3.068 2.965 2.983 76,539,320 -0.07(-2.43%)
Apr 10, 2006 3.104 3.123 3.034 3.058 70,413,888 -0.05(-1.74%)
Apr 07, 2006 3.107 3.134 3.050 3.112 74,426,696 -1.57(-33.51%)
Apr 06, 2006 4.658 4.715 4.594 4.680 258,147,264 +0.01(+0.20%)
Apr 05, 2006 4.625 4.693 4.526 4.670 364,002,720 +0.04(+0.81%)
Apr 04, 2006 4.432 4.640 4.427 4.633 392,664,384 +0.21(+4.68%)
Apr 03, 2006 4.400 4.487 4.345 4.426 316,887,392 +0.05(+1.12%)
Mar 31, 2006 4.390 4.451 4.350 4.377 273,272,832 -0.02(-0.37%)
Mar 30, 2006 4.368 4.417 4.289 4.393 347,758,624 +0.03(+0.68%)
Mar 29, 2006 4.158 4.371 4.124 4.363 322,833,216 +0.22(+5.37%)
Mar 28, 2006 4.060 4.195 4.051 4.141 260,074,272 +0.06(+1.54%)
Mar 27, 2006 3.974 4.081 3.961 4.078 213,057,056 +0.11(+2.69%)
Mar 24, 2006 3.851 3.978 3.845 3.971 224,991,888 +0.13(+3.38%)
Mar 23, 2006 3.784 3.856 3.741 3.841 216,506,816 +0.07(+1.86%)
Mar 22, 2006 3.784 3.802 3.686 3.771 378,916,352 -0.11(-2.87%)
Mar 21, 2006 3.882 3.952 3.781 3.882 404,065,472 +0.18(+4.94%)
Mar 20, 2006 3.761 3.762 3.696 3.700 96,079,168 -0.03(-0.76%)
Mar 17, 2006 3.681 3.738 3.626 3.728 202,311,376 +0.03(+0.81%)
Mar 16, 2006 3.835 3.840 3.685 3.698 185,902,448 -0.13(-3.39%)
Mar 15, 2006 3.775 3.833 3.761 3.828 166,993,520 +0.06(+1.60%)
Mar 14, 2006 3.669 3.783 3.655 3.768 205,321,584 +0.10(+2.77%)
Mar 13, 2006 3.659 3.684 3.632 3.666 121,707,080 +0.04(+1.20%)
Mar 10, 2006 3.683 3.730 3.590 3.623 170,584,576 -0.06(-1.74%)
Mar 09, 2006 3.712 3.774 3.684 3.687 175,529,632 +0.02(+0.52%)
Mar 08, 2006 3.687 3.706 3.536 3.668 219,387,504 -0.02(-0.50%)
Mar 07, 2006 3.751 3.780 3.612 3.686 198,261,152 -0.06(-1.71%)
Mar 06, 2006 3.831 3.856 3.732 3.750 173,017,856 -0.01(-0.20%)
Mar 03, 2006 3.710 3.823 3.704 3.758 194,858,480 +0.01(+0.35%)
Mar 02, 2006 3.736 3.798 3.697 3.745 178,394,608 +0.01(+0.14%)
Mar 01, 2006 3.616 3.761 3.593 3.739 230,223,440 +0.14(+3.80%)
Feb 28, 2006 3.616 3.646 3.567 3.603 184,234,480 -0.03(-0.80%)
Feb 27, 2006 3.517 3.654 3.480 3.632 217,970,704 +0.14(+4.05%)
Feb 24, 2006 3.506 3.548 3.472 3.490 136,189,008 -0.00(-0.02%)
Feb 23, 2006 3.535 3.558 3.481 3.491 125,957,472 -0.05(-1.53%)
Feb 22, 2006 3.501 3.574 3.417 3.545 307,350,496 -0.01(-0.17%)
Feb 21, 2006 3.621 3.627 3.520 3.551 223,724,224 -0.08(-2.13%)
Feb 17, 2006 3.873 3.877 3.608 3.629 770,850,752 +0.02(+0.57%)
Feb 16, 2006 3.502 3.616 3.479 3.608 427,095,264 +0.17(+4.94%)
Feb 15, 2006 3.366 3.447 3.358 3.438 161,334,192 +0.06(+1.93%)
Feb 14, 2006 3.367 3.386 3.329 3.373 111,966,120 +0.01(+0.18%)
Feb 13, 2006 3.345 3.391 3.322 3.367 91,817,008 +0.01(+0.34%)
Feb 10, 2006 3.387 3.402 3.277 3.356 135,725,904 -0.02(-0.57%)
Feb 09, 2006 3.444 3.497 3.353 3.375 142,955,088 -0.06(-1.69%)
Feb 08, 2006 3.347 3.433 3.347 3.433 128,555,584 +0.10(+2.89%)
Feb 07, 2006 3.467 3.467 3.335 3.337 130,627,792 -0.12(-3.56%)
Feb 06, 2006 3.356 3.463 3.341 3.460 118,873,488 +0.09(+2.82%)
Feb 03, 2006 3.313 3.406 3.302 3.365 164,917,392 +0.03(+0.92%)
Feb 02, 2006 3.470 3.473 3.329 3.334 154,937,024 -0.10(-3.05%)
Feb 01, 2006 3.375 3.453 3.362 3.439 147,452,736 +0.00(+0.07%)
Jan 31, 2006 3.478 3.497 3.410 3.437 125,737,688 -0.06(-1.68%)
Jan 30, 2006 3.551 3.554 3.480 3.496 103,276,960 -0.04(-1.12%)
Jan 27, 2006 3.515 3.574 3.486 3.535 125,929,992 +0.07(+1.89%)
Jan 26, 2006 3.404 3.473 3.382 3.470 146,793,392 +0.11(+3.42%)
Jan 25, 2006 3.402 3.424 3.314 3.355 130,898,592 -0.03(-0.88%)
Jan 24, 2006 3.376 3.455 3.366 3.385 127,189,808 +0.02(+0.50%)
Jan 23, 2006 3.375 3.396 3.329 3.368 109,524,992 +0.02(+0.57%)
Jan 20, 2006 3.451 3.490 3.348 3.349 150,969,216 -0.10(-2.80%)
Jan 19, 2006 3.308 3.490 3.301 3.445 299,175,488 +0.18(+5.55%)
Jan 18, 2006 3.149 3.275 3.119 3.264 150,427,616 +0.02(+0.52%)
Jan 17, 2006 3.205 3.249 3.162 3.247 107,676,488 -0.00(-0.07%)
Jan 13, 2006 3.271 3.298 3.204 3.249 137,786,336 -0.03(-0.89%)
Jan 12, 2006 3.325 3.376 3.255 3.279 162,056,320 -0.05(-1.42%)
Jan 11, 2006 3.213 3.344 3.207 3.326 204,834,928 +0.12(+3.62%)
Jan 10, 2006 3.194 3.210 3.153 3.210 111,087,000 +0.00(+0.02%)
Jan 09, 2006 3.120 3.226 3.113 3.209 183,308,272 +0.09(+2.79%)
Jan 06, 2006 3.107 3.133 2.985 3.122 203,881,232 +0.05(+1.64%)
Jan 05, 2006 3.004 3.077 2.999 3.071 211,306,656 +0.07(+2.27%)
Jan 04, 2006 2.944 3.008 2.913 3.003 166,820,848 +0.08(+2.80%)
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.