Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 01, 2015 5.307 5.397 5.203 5.241 36,342,384 -0.22(-4.09%)
Aug 31, 2015 5.499 5.538 5.442 5.465 22,556,848 -0.06(-1.10%)
Aug 28, 2015 5.502 5.560 5.461 5.526 33,004,034 +0.02(+0.44%)
Aug 27, 2015 5.358 5.504 5.327 5.502 47,690,560 +0.20(+3.76%)
Aug 26, 2015 5.091 5.307 5.052 5.302 63,226,060 +0.37(+7.54%)
Aug 25, 2015 5.256 5.276 4.935 4.930 64,030,528 -0.10(-2.08%)
Aug 24, 2015 4.928 5.307 4.862 5.035 70,154,576 -0.18(-3.54%)
Aug 21, 2015 5.348 5.438 5.215 5.220 39,350,968 -0.17(-3.11%)
Aug 20, 2015 5.526 5.553 5.361 5.387 43,903,176 -0.20(-3.61%)
Aug 19, 2015 5.604 5.666 5.528 5.589 25,633,768 -0.02(-0.39%)
Aug 18, 2015 5.645 5.684 5.570 5.611 29,521,764 -0.05(-0.91%)
Aug 17, 2015 5.689 5.689 5.592 5.663 28,281,496 -0.04(-0.64%)
Aug 14, 2015 5.689 5.733 5.655 5.699 22,165,722 +0.00(+0.08%)
Aug 13, 2015 5.750 5.762 5.680 5.694 28,592,416 -0.05(-0.84%)
Aug 12, 2015 5.636 5.784 5.636 5.743 39,661,792 +0.01(+0.25%)
Aug 11, 2015 5.672 5.784 5.672 5.728 44,916,692 -0.03(-0.50%)
Aug 10, 2015 5.525 5.798 5.491 5.757 68,387,536 +0.19(+3.48%)
Aug 07, 2015 5.438 5.658 5.297 5.563 145,111,808 +0.61(+12.37%)
Aug 06, 2015 4.970 5.007 4.869 4.951 67,562,360 -0.03(-0.63%)
Aug 05, 2015 5.053 5.057 4.971 4.982 24,228,452 +0.05(+1.03%)
Aug 04, 2015 4.895 4.946 4.876 4.932 26,855,792 +0.02(+0.39%)
Aug 03, 2015 4.869 4.917 4.806 4.912 41,009,460 +0.08(+1.70%)
Jul 31, 2015 4.866 4.869 4.801 4.830 22,549,660 -0.02(-0.35%)
Jul 30, 2015 4.823 4.895 4.823 4.847 19,638,714 +0.01(+0.25%)
Jul 29, 2015 4.767 4.873 4.748 4.835 24,023,124 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.639 4.777 20,478,268 +0.10(+2.18%)
Jul 27, 2015 4.660 4.728 4.622 4.675 19,870,194 -0.03(-0.57%)
Jul 24, 2015 4.791 4.796 4.682 4.702 19,500,836 -0.06(-1.17%)
Jul 23, 2015 4.709 4.827 4.699 4.757 17,546,138 +0.06(+1.26%)
Jul 22, 2015 4.757 4.757 4.641 4.698 36,810,696 -0.09(-1.95%)
Jul 21, 2015 4.760 4.859 4.760 4.791 15,460,728 +0.02(+0.46%)
Jul 20, 2015 4.859 4.878 4.757 4.769 19,455,646 -0.09(-1.84%)
Jul 17, 2015 4.871 4.876 4.796 4.859 22,756,588 -0.03(-0.59%)
Jul 16, 2015 4.810 4.888 4.794 4.888 29,212,600 +0.11(+2.23%)
Jul 15, 2015 4.803 4.835 4.738 4.781 27,436,690 -0.03(-0.70%)
Jul 14, 2015 4.820 4.824 4.752 4.815 25,735,230 +0.00(+0.05%)
Jul 13, 2015 4.830 4.840 4.780 4.813 21,940,730 +0.03(+0.66%)
Jul 10, 2015 4.760 4.825 4.748 4.781 22,378,266 +0.08(+1.75%)
Jul 09, 2015 4.832 4.854 4.670 4.699 36,926,252 -0.06(-1.22%)
Jul 08, 2015 4.764 4.794 4.718 4.757 34,334,492 -0.03(-0.71%)
Jul 07, 2015 4.854 4.873 4.639 4.791 61,364,700 -0.09(-1.88%)
Jul 06, 2015 4.902 4.970 4.846 4.883 22,177,916 -0.06(-1.22%)
Jul 02, 2015 4.936 4.944 4.944 4.944 15,052,214 +0.00(+0.10%)
Jul 01, 2015 4.990 5.060 4.895 4.939 31,280,820 +0.07(+1.44%)
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%)
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.