NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 7.882 7.988 7.617 7.627 47,432,224 +0.04(+0.59%)
Jul 30, 2007 7.402 7.593 7.400 7.582 35,877,908 +0.21(+2.80%)
Jul 27, 2007 7.375 7.715 7.372 7.375 41,032,048 -0.02(-0.25%)
Jul 26, 2007 7.278 7.497 7.180 7.393 47,358,688 +0.04(+0.50%)
Jul 25, 2007 7.393 7.498 7.187 7.357 29,183,884 -0.03(-0.47%)
Jul 24, 2007 7.562 7.625 7.345 7.391 30,503,956 -0.20(-2.64%)
Jul 23, 2007 7.490 7.747 7.473 7.592 24,031,840 +0.07(+1.00%)
Jul 20, 2007 7.650 7.677 7.480 7.517 33,716,420 -0.08(-1.10%)
Jul 19, 2007 7.717 7.755 7.546 7.600 27,159,244 -0.01(-0.11%)
Jul 18, 2007 7.638 7.662 7.458 7.608 36,710,364 -0.14(-1.84%)
Jul 17, 2007 7.815 7.972 7.743 7.751 42,908,400 -0.03(-0.42%)
Jul 16, 2007 7.652 7.815 7.650 7.783 36,116,020 +0.14(+1.81%)
Jul 13, 2007 7.670 7.762 7.637 7.645 24,841,296 -0.05(-0.61%)
Jul 12, 2007 7.600 7.700 7.547 7.692 29,248,488 +0.15(+1.93%)
Jul 11, 2007 7.578 7.630 7.442 7.547 38,843,100 -0.03(-0.44%)
Jul 10, 2007 7.468 7.625 7.388 7.580 36,839,524 +0.07(+0.98%)
Jul 09, 2007 7.322 7.542 7.320 7.507 35,784,776 +0.21(+2.90%)
Jul 06, 2007 7.250 7.323 7.237 7.295 18,846,568 +0.04(+0.48%)
Jul 05, 2007 7.185 7.283 7.150 7.260 24,881,128 +0.08(+1.07%)
Jul 03, 2007 7.167 7.240 7.108 7.183 15,917,756 +0.01(+0.16%)
Jul 02, 2007 6.983 7.175 6.962 7.172 37,620,036 +0.29(+4.16%)
Jun 29, 2007 7.045 7.047 6.882 6.885 34,405,840 -0.11(-1.62%)
Jun 28, 2007 6.952 7.073 6.883 6.998 39,838,208 +0.07(+0.96%)
Jun 27, 2007 6.750 6.940 6.717 6.932 40,876,584 +0.18(+2.69%)
Jun 26, 2007 7.060 7.080 6.733 6.750 57,882,592 -0.33(-4.64%)
Jun 25, 2007 7.067 7.240 7.002 7.078 54,649,672 -0.19(-2.64%)
Jun 22, 2007 7.167 7.312 7.058 7.270 58,988,728 +0.11(+1.49%)
Jun 21, 2007 6.772 7.222 6.720 7.163 86,491,504 +0.52(+7.83%)
Jun 20, 2007 6.667 6.700 6.598 6.643 54,859,200 +0.01(+0.10%)
Jun 19, 2007 6.553 6.652 6.508 6.637 32,800,400 +0.04(+0.63%)
Jun 18, 2007 6.658 6.682 6.542 6.595 45,726,400 +0.00(+0.05%)
Jun 15, 2007 6.377 6.642 6.375 6.592 72,468,400 +0.29(+4.55%)
Jun 14, 2007 6.167 6.328 6.158 6.305 33,911,600 +0.11(+1.78%)
Jun 13, 2007 6.090 6.197 6.038 6.195 39,166,400 +0.15(+2.40%)
Jun 12, 2007 6.082 6.167 6.047 6.050 35,122,000 -0.06(-1.04%)
Jun 11, 2007 6.092 6.150 6.058 6.113 28,453,704 +0.02(+0.36%)
Jun 08, 2007 5.948 6.100 5.875 6.092 35,551,068 +0.09(+1.56%)
Jun 07, 2007 6.035 6.125 5.997 5.998 52,792,224 -0.07(-1.07%)
Jun 06, 2007 5.977 6.160 5.952 6.063 63,389,464 +0.04(+0.75%)
Jun 05, 2007 5.862 6.028 5.852 6.018 46,572,048 +0.17(+2.97%)
Jun 04, 2007 5.760 5.878 5.737 5.845 21,466,728 +0.03(+0.54%)
Jun 01, 2007 5.838 5.925 5.803 5.813 28,605,532 +0.04(+0.70%)
May 31, 2007 5.725 5.808 5.698 5.773 51,640,872 +0.09(+1.58%)
May 30, 2007 5.603 5.683 5.533 5.683 22,180,748 +0.01(+0.23%)
May 29, 2007 5.587 5.688 5.570 5.670 21,082,764 +0.06(+1.07%)
May 25, 2007 5.563 5.638 5.547 5.610 20,598,164 +0.09(+1.57%)
May 24, 2007 5.757 5.773 5.500 5.523 40,520,640 -0.21(-3.61%)
May 23, 2007 5.890 5.925 5.713 5.730 29,882,968 -0.16(-2.66%)
May 22, 2007 5.860 5.940 5.765 5.887 26,786,640 +0.03(+0.54%)
May 21, 2007 5.820 6.000 5.792 5.855 43,105,144 +0.02(+0.31%)
May 18, 2007 5.767 5.853 5.718 5.837 40,284,036 +0.11(+1.98%)
May 17, 2007 5.803 5.833 5.690 5.723 29,991,936 -0.10(-1.66%)
May 16, 2007 5.752 5.820 5.642 5.820 34,874,544 +0.07(+1.28%)
May 15, 2007 5.812 5.850 5.733 5.747 41,429,972 -0.05(-0.89%)
May 14, 2007 5.833 5.888 5.743 5.798 48,781,384 -0.06(-1.00%)
May 11, 2007 5.765 5.913 5.677 5.857 101,742,784 +0.39(+7.07%)
May 10, 2007 5.597 5.670 5.422 5.470 54,086,652 -0.10(-1.85%)
May 09, 2007 5.508 5.605 5.445 5.573 27,893,460 +0.03(+0.45%)
May 08, 2007 5.473 5.562 5.367 5.548 49,140,848 +0.04(+0.76%)
May 07, 2007 5.700 5.763 5.500 5.507 37,139,848 -0.11(-1.99%)
May 04, 2007 5.608 5.647 5.555 5.618 27,016,472 +0.04(+0.72%)
May 03, 2007 5.527 5.615 5.517 5.578 33,350,892 +0.10(+1.89%)
May 02, 2007 5.568 5.592 5.447 5.475 43,976,828 -0.07(-1.17%)
May 01, 2007 5.582 5.618 5.495 5.540 36,303,916 +0.06(+1.06%)
Apr 30, 2007 5.587 5.657 5.480 5.482 37,558,900 -0.03(-0.54%)
Apr 27, 2007 5.568 5.630 5.423 5.512 36,936,924 -0.07(-1.34%)
Apr 26, 2007 5.518 5.628 5.468 5.587 33,337,660 +0.07(+1.24%)
Apr 25, 2007 5.417 5.548 5.392 5.518 33,975,976 +0.09(+1.72%)
Apr 24, 2007 5.317 5.473 5.282 5.425 68,548,672 +0.20(+3.76%)
Apr 23, 2007 5.290 5.300 5.213 5.228 39,693,700 -0.09(-1.63%)
Apr 20, 2007 5.330 5.333 5.245 5.315 39,580,112 +0.06(+1.17%)
Apr 19, 2007 5.140 5.283 5.125 5.253 37,973,116 +0.07(+1.38%)
Apr 18, 2007 5.110 5.227 5.083 5.182 45,586,580 +0.06(+1.24%)
Apr 17, 2007 5.198 5.317 5.093 5.118 70,608,560 +0.05(+0.95%)
Apr 16, 2007 5.083 5.122 5.005 5.070 44,795,604 -0.03(-0.52%)
Apr 13, 2007 5.038 5.107 4.977 5.097 42,579,264 +0.04(+0.82%)
Apr 12, 2007 4.888 5.070 4.857 5.055 49,581,688 +0.14(+2.85%)
Apr 11, 2007 5.015 5.065 4.898 4.915 54,213,924 -0.09(-1.80%)
Apr 10, 2007 5.050 5.108 4.995 5.005 52,948,228 -0.05(-1.02%)
Apr 09, 2007 5.150 5.208 5.047 5.057 42,729,904 -0.09(-1.81%)
Apr 05, 2007 4.783 5.155 4.783 5.150 88,898,688 +0.39(+8.12%)
Apr 04, 2007 4.767 4.805 4.750 4.763 24,122,040 -0.01(-0.21%)
Apr 03, 2007 4.792 4.845 4.728 4.773 31,588,868 -0.02(-0.38%)
Apr 02, 2007 4.785 4.825 4.713 4.792 26,721,728 -0.00(-0.10%)
Mar 30, 2007 4.848 4.883 4.772 4.797 38,749,344 +0.01(+0.28%)
Mar 29, 2007 4.942 4.948 4.705 4.783 47,922,216 -0.08(-1.75%)
Mar 28, 2007 4.922 4.963 4.860 4.868 30,947,016 -0.09(-1.91%)
Mar 27, 2007 5.047 5.057 4.958 4.963 31,267,072 -0.09(-1.88%)
Mar 26, 2007 5.052 5.100 4.967 5.058 29,822,164 +0.01(+0.20%)
Mar 23, 2007 5.067 5.157 5.012 5.048 34,975,728 -0.06(-1.11%)
Mar 22, 2007 5.000 5.135 4.977 5.105 54,085,444 +0.11(+2.20%)
Mar 21, 2007 4.917 5.073 4.824 4.995 92,699,736 +0.27(+5.71%)
Mar 20, 2007 4.733 4.842 4.707 4.725 43,776,832 -0.02(-0.49%)
Mar 19, 2007 4.750 4.825 4.733 4.748 30,770,724 +0.02(+0.49%)
Mar 16, 2007 4.773 4.782 4.692 4.725 35,035,944 -0.04(-0.94%)
Mar 15, 2007 4.807 4.850 4.697 4.770 43,721,396 -0.05(-1.00%)
Mar 14, 2007 4.855 4.883 4.673 4.818 64,771,764 -0.02(-0.48%)
Mar 13, 2007 5.055 5.033 4.838 4.842 41,120,956 -0.21(-4.22%)
Mar 12, 2007 5.068 5.128 5.020 5.055 28,539,732 -0.03(-0.59%)
Mar 09, 2007 5.200 5.267 5.027 5.085 37,020,116 -0.05(-1.01%)
Mar 08, 2007 5.037 5.193 5.033 5.137 51,374,416 +0.20(+4.12%)
Mar 07, 2007 5.052 5.075 4.912 4.933 54,121,872 -0.14(-2.82%)
Mar 06, 2007 4.898 5.132 4.878 5.077 53,731,920 +0.28(+5.90%)
Mar 05, 2007 4.875 4.972 4.777 4.794 44,245,008 -0.17(-3.39%)
Mar 02, 2007 5.058 5.120 4.952 4.962 45,515,504 -0.14(-2.78%)
Mar 01, 2007 5.055 5.198 4.988 5.103 55,818,068 -0.06(-1.23%)
Feb 28, 2007 5.182 5.278 5.118 5.167 52,022,724 -0.03(-0.58%)
Feb 27, 2007 5.300 5.425 5.188 5.197 47,967,948 -0.16(-3.02%)
Feb 26, 2007 5.457 5.498 5.350 5.358 32,962,116 -0.08(-1.53%)
Feb 23, 2007 5.507 5.510 5.440 5.442 26,881,088 -0.01(-0.24%)
Feb 22, 2007 5.505 5.593 5.442 5.455 43,711,176 +0.04(+0.65%)
Feb 21, 2007 5.457 5.515 5.365 5.420 43,691,876 -0.08(-1.48%)
Feb 20, 2007 5.462 5.532 5.423 5.502 41,707,464 +0.05(+0.89%)
Feb 16, 2007 5.602 5.608 5.437 5.453 61,006,272 -0.17(-3.05%)
Feb 15, 2007 5.588 5.653 5.535 5.625 32,578,996 +0.03(+0.60%)
Feb 14, 2007 5.717 5.750 5.578 5.592 72,124,408 -0.08(-1.32%)
Feb 13, 2007 5.652 5.712 5.595 5.667 57,171,812 +0.11(+1.89%)
Feb 12, 2007 5.482 5.680 5.423 5.562 52,628,140 +0.12(+2.21%)
Feb 09, 2007 5.758 5.807 5.420 5.442 62,530,676 -0.29(-5.03%)
Feb 08, 2007 5.717 5.812 5.667 5.730 48,420,976 -0.07(-1.29%)
Feb 07, 2007 5.632 5.818 5.598 5.805 50,737,504 +0.22(+3.91%)
Feb 06, 2007 5.517 5.657 5.435 5.587 51,692,736 +0.19(+3.55%)
Feb 05, 2007 5.333 5.440 5.325 5.395 38,660,756 +0.09(+1.63%)
Feb 02, 2007 5.202 5.333 5.158 5.308 39,105,980 +0.13(+2.61%)
Feb 01, 2007 5.060 5.200 5.050 5.173 43,381,860 +0.07(+1.27%)
Jan 31, 2007 5.102 5.157 5.038 5.108 31,198,164 -0.02(-0.36%)
Jan 30, 2007 5.063 5.160 5.018 5.127 42,416,508 +0.10(+1.92%)
Jan 29, 2007 5.218 5.225 4.985 5.030 83,886,080 -0.21(-4.10%)
Jan 26, 2007 5.333 5.385 5.150 5.245 55,305,580 -0.04(-0.82%)
Jan 25, 2007 5.530 5.550 5.262 5.288 41,115,188 -0.19(-3.50%)
Jan 24, 2007 5.383 5.552 5.358 5.480 45,715,832 +0.17(+3.10%)
Jan 23, 2007 5.288 5.400 5.190 5.315 42,029,504 +0.00(+0.03%)
Jan 22, 2007 5.363 5.450 5.293 5.313 48,717,300 +0.00(+0.00%)
Jan 19, 2007 5.225 5.423 5.188 5.313 62,840,504 +0.03(+0.60%)
Jan 18, 2007 5.708 5.708 5.210 5.282 100,109,584 -0.48(-8.28%)
Jan 17, 2007 5.800 5.835 5.737 5.758 47,208,624 -0.12(-2.10%)
Jan 16, 2007 5.917 5.920 5.815 5.882 47,459,576 +0.01(+0.17%)
Jan 12, 2007 5.707 5.895 5.680 5.872 46,540,500 +0.08(+1.35%)
Jan 11, 2007 5.815 5.860 5.698 5.793 61,633,924 -0.02(-0.37%)
Jan 10, 2007 5.483 5.867 5.400 5.815 73,917,384 +0.27(+4.93%)
Jan 09, 2007 5.660 5.698 5.535 5.542 50,944,660 -0.11(-1.95%)
Jan 08, 2007 5.630 5.760 5.533 5.652 43,818,368 +0.04(+0.74%)
Jan 05, 2007 5.843 5.867 5.570 5.610 82,890,128 -0.38(-6.27%)
Jan 04, 2007 5.992 6.013 5.838 5.985 53,153,392 -0.03(-0.47%)
Jan 03, 2007 6.178 6.253 5.798 6.013 76,988,688 -0.15(-2.51%)
Dec 29, 2006 6.207 6.337 6.162 6.168 25,742,968 -0.04(-0.62%)
Dec 28, 2006 6.258 6.265 6.178 6.207 14,265,684 -0.04(-0.72%)
Dec 27, 2006 6.197 6.273 6.197 6.252 17,663,812 +0.08(+1.32%)
Dec 26, 2006 6.205 6.260 6.145 6.170 15,212,920 -0.00(-0.03%)
Dec 22, 2006 6.312 6.333 6.142 6.172 24,678,204 -0.15(-2.37%)
Dec 21, 2006 6.412 6.430 6.250 6.322 24,528,880 -0.06(-0.86%)
Dec 20, 2006 6.417 6.493 6.372 6.377 20,567,916 -0.07(-1.14%)
Dec 19, 2006 6.276 6.483 6.268 6.450 36,374,608 +0.09(+1.44%)
Dec 18, 2006 6.257 6.433 6.253 6.358 45,890,664 +0.11(+1.73%)
Dec 15, 2006 6.158 6.250 6.143 6.250 49,741,956 +0.11(+1.76%)
Dec 14, 2006 6.083 6.218 6.078 6.142 47,693,288 +0.11(+1.77%)
Dec 13, 2006 6.013 6.083 6.013 6.035 32,796,844 +0.07(+1.17%)
Dec 12, 2006 5.982 6.002 5.885 5.965 38,327,764 -0.06(-1.02%)
Dec 11, 2006 5.927 6.098 5.913 6.027 34,375,284 +0.10(+1.72%)
Dec 08, 2006 5.902 6.007 5.817 5.925 37,658,188 -0.02(-0.34%)
Dec 07, 2006 6.092 6.125 5.892 5.945 32,461,152 -0.15(-2.41%)
Dec 06, 2006 6.120 6.120 6.008 6.092 31,886,840 -0.01(-0.14%)
Dec 05, 2006 6.098 6.135 6.032 6.100 44,224,860 -0.06(-1.03%)
Dec 04, 2006 6.000 6.240 5.978 6.163 41,469,384 +0.24(+4.05%)
Dec 01, 2006 6.097 6.105 5.870 5.923 52,333,908 -0.24(-3.92%)
Nov 30, 2006 6.083 6.215 6.010 6.165 38,909,200 +0.08(+1.34%)
Nov 29, 2006 6.050 6.157 6.027 6.083 38,652,872 +0.09(+1.47%)
Nov 28, 2006 5.865 6.048 5.773 5.995 32,064,704 +0.11(+1.87%)
Nov 27, 2006 6.127 6.208 5.843 5.885 39,019,756 -0.28(-4.52%)
Nov 24, 2006 6.088 6.177 6.033 6.163 9,625,412 +0.04(+0.74%)
Nov 22, 2006 6.037 6.125 6.005 6.118 16,017,056 +0.10(+1.72%)
Nov 21, 2006 6.128 6.138 5.973 6.015 25,835,944 -0.10(-1.55%)
Nov 20, 2006 5.978 6.143 5.933 6.110 40,575,652 +0.06(+0.94%)
Nov 17, 2006 5.995 6.070 5.958 6.053 24,107,316 +0.02(+0.28%)
Nov 16, 2006 5.985 6.058 5.933 6.037 30,479,296 +0.08(+1.29%)
Nov 15, 2006 6.042 6.125 5.927 5.960 32,792,828 -0.10(-1.65%)
Nov 14, 2006 5.978 6.072 5.850 6.060 41,902,328 +0.06(+1.00%)
Nov 13, 2006 5.751 6.017 5.750 6.000 56,818,972 +0.26(+4.53%)
Nov 10, 2006 5.832 5.860 5.595 5.740 87,820,592 -0.14(-2.41%)
Nov 09, 2006 5.884 6.033 5.832 5.882 80,737,344 +0.11(+1.99%)
Nov 08, 2006 5.643 5.837 5.630 5.767 43,239,752 +0.08(+1.47%)
Nov 07, 2006 5.640 5.743 5.608 5.683 36,883,868 +0.08(+1.52%)
Nov 06, 2006 5.448 5.673 5.380 5.598 49,306,896 +0.17(+3.04%)
Nov 03, 2006 5.387 5.440 5.300 5.433 36,538,020 +0.11(+2.00%)
Nov 02, 2006 5.388 5.505 5.253 5.327 57,529,828 -0.04(-0.68%)
Nov 01, 2006 5.735 5.788 5.283 5.363 78,436,776 -0.45(-7.71%)
Oct 31, 2006 5.582 5.812 5.553 5.812 66,415,712 +0.35(+6.41%)
Oct 30, 2006 5.433 5.558 5.375 5.462 31,972,924 +0.07(+1.20%)
Oct 27, 2006 5.640 5.765 5.333 5.397 37,791,672 -0.24(-4.31%)
Oct 26, 2006 5.480 5.658 5.480 5.640 24,453,044 +0.17(+3.17%)
Oct 25, 2006 5.468 5.550 5.377 5.467 25,962,620 +0.05(+0.92%)
Oct 24, 2006 5.273 5.477 5.258 5.417 34,619,160 +0.15(+2.91%)
Oct 23, 2006 5.287 5.415 5.250 5.263 18,851,408 -0.04(-0.66%)
Oct 20, 2006 5.402 5.405 5.221 5.298 23,965,908 -0.06(-1.15%)
Oct 19, 2006 5.240 5.400 5.198 5.360 31,582,140 +0.10(+1.90%)
Oct 18, 2006 5.484 5.542 5.222 5.260 54,850,232 -0.14(-2.65%)
Oct 17, 2006 5.527 5.565 5.350 5.403 35,112,452 -0.21(-3.83%)
Oct 16, 2006 5.647 5.738 5.518 5.618 31,931,684 -0.01(-0.18%)
Oct 13, 2006 5.395 5.660 5.307 5.628 38,946,204 +0.22(+3.97%)
Oct 12, 2006 5.422 5.525 5.335 5.413 27,648,308 +0.02(+0.40%)
Oct 11, 2006 5.333 5.487 5.252 5.392 32,129,804 +0.03(+0.56%)
Oct 10, 2006 5.458 5.480 5.300 5.362 41,643,288 -0.12(-2.28%)
Oct 09, 2006 5.143 5.555 5.128 5.487 62,153,900 +0.33(+6.43%)
Oct 06, 2006 5.042 5.208 5.027 5.155 39,573,808 +0.12(+2.42%)
Oct 05, 2006 5.160 5.212 5.020 5.033 44,194,984 -0.15(-2.83%)
Oct 04, 2006 4.723 5.182 4.710 5.180 97,364,352 +0.46(+9.82%)
Oct 03, 2006 4.717 4.753 4.612 4.717 60,512,960 -0.09(-1.87%)
Oct 02, 2006 4.908 4.940 4.767 4.807 43,162,872 -0.12(-2.53%)
Sep 29, 2006 4.962 5.000 4.905 4.932 24,928,200 +0.00(+0.07%)
Sep 28, 2006 4.827 4.948 4.805 4.928 43,162,176 -0.09(-1.89%)
Sep 27, 2006 5.023 5.183 4.975 5.023 38,592,392 -0.01(-0.30%)
Sep 26, 2006 5.142 5.155 4.973 5.038 34,408,688 -0.11(-2.11%)
Sep 25, 2006 5.043 5.168 4.907 5.147 45,632,736 +0.18(+3.59%)
Sep 22, 2006 5.104 5.137 4.912 4.968 43,555,956 -0.15(-2.96%)
Sep 21, 2006 5.157 5.208 5.072 5.120 35,940,556 -0.04(-0.81%)
Sep 20, 2006 5.045 5.168 5.035 5.162 34,131,196 +0.18(+3.65%)
Sep 19, 2006 5.080 5.117 4.938 4.980 47,203,640 -0.13(-2.61%)
Sep 18, 2006 4.940 5.122 4.925 5.113 52,926,584 +0.19(+3.79%)
Sep 15, 2006 4.890 4.950 4.825 4.927 43,344,556 +0.09(+1.97%)
Sep 14, 2006 4.827 4.917 4.768 4.832 28,591,852 -0.02(-0.38%)
Sep 13, 2006 4.823 4.913 4.808 4.850 31,752,880 +0.04(+0.80%)
Sep 12, 2006 4.667 4.842 4.655 4.812 33,233,968 +0.12(+2.63%)
Sep 11, 2006 4.513 4.742 4.462 4.688 39,883,312 +0.07(+1.55%)
Sep 08, 2006 4.675 4.695 4.515 4.617 29,864,816 +0.01(+0.33%)
Sep 07, 2006 4.438 4.703 4.390 4.602 49,522,400 +0.09(+2.00%)
Sep 06, 2006 4.667 4.673 4.500 4.512 32,905,124 -0.24(-5.02%)
Sep 05, 2006 4.663 4.768 4.595 4.750 36,639,160 +0.10(+2.19%)
Sep 01, 2006 4.780 4.818 4.630 4.648 40,384,956 -0.20(-4.19%)
Aug 31, 2006 4.858 4.880 4.747 4.852 34,126,652 -0.02(-0.38%)
Aug 30, 2006 4.797 4.920 4.787 4.870 45,437,812 +0.10(+2.06%)
Aug 29, 2006 4.608 4.793 4.575 4.772 48,538,056 +0.21(+4.53%)
Aug 28, 2006 4.487 4.695 4.478 4.565 50,974,616 +0.15(+3.44%)
Aug 25, 2006 4.393 4.492 4.350 4.413 15,887,444 -0.01(-0.30%)
Aug 24, 2006 4.393 4.450 4.323 4.427 17,386,800 +0.04(+1.03%)
Aug 23, 2006 4.418 4.463 4.285 4.382 32,360,904 -0.00(-0.08%)
Aug 22, 2006 4.378 4.507 4.375 4.385 31,595,296 -0.01(-0.15%)
Aug 21, 2006 4.492 4.500 4.382 4.392 33,348,184 -0.17(-3.69%)
Aug 18, 2006 4.492 4.583 4.335 4.560 44,229,796 +0.07(+1.63%)
Aug 17, 2006 4.502 4.620 4.442 4.487 54,280,704 -0.07(-1.57%)
Aug 16, 2006 4.277 4.577 4.167 4.558 67,524,368 +0.30(+7.17%)
Aug 15, 2006 3.980 4.275 3.942 4.253 60,130,672 +0.37(+9.62%)
Aug 14, 2006 3.947 3.988 3.858 3.880 53,958,916 -0.02(-0.51%)
Aug 11, 2006 3.733 4.002 3.720 3.900 106,885,104 -0.13(-3.15%)
Aug 10, 2006 4.010 4.050 3.942 4.027 70,016,264 -0.03(-0.70%)
Aug 09, 2006 4.137 4.250 4.025 4.055 38,968,248 -0.00(-0.04%)
Aug 08, 2006 3.983 4.142 3.973 4.057 41,340,476 +0.11(+2.66%)
Aug 07, 2006 3.928 4.002 3.875 3.952 29,040,752 -0.05(-1.17%)
Aug 04, 2006 4.160 4.167 3.895 3.998 54,548,848 -0.05(-1.36%)
Aug 03, 2006 3.798 4.157 3.747 4.053 59,199,352 +0.24(+6.29%)
Aug 02, 2006 3.620 3.832 3.612 3.813 50,451,712 +0.27(+7.67%)
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.