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

NVIDIA Corp (NQ: NVDA )

147.63 -1.25 (-0.84%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 (%)
May 31, 2007 0.3807 0.3863 0.3790 0.3839 776,516,288 +0.01(+1.58%)
May 30, 2007 0.3726 0.3780 0.3680 0.3780 333,528,672 +0.00(+0.23%)
May 29, 2007 0.3715 0.3783 0.3704 0.3771 317,018,464 +0.00(+1.07%)
May 25, 2007 0.3700 0.3750 0.3689 0.3731 309,731,584 +0.01(+1.57%)
May 24, 2007 0.3828 0.3839 0.3658 0.3673 609,302,976 -0.01(-3.61%)
May 23, 2007 0.3917 0.3940 0.3800 0.3811 449,345,824 -0.01(-2.66%)
May 22, 2007 0.3897 0.3950 0.3834 0.3915 402,786,816 +0.00(+0.54%)
May 21, 2007 0.3870 0.3990 0.3852 0.3894 648,165,760 +0.00(+0.31%)
May 18, 2007 0.3835 0.3893 0.3803 0.3882 605,745,152 +0.01(+1.98%)
May 17, 2007 0.3859 0.3879 0.3784 0.3806 450,984,384 -0.01(-1.66%)
May 16, 2007 0.3825 0.3870 0.3752 0.3870 524,403,424 +0.00(+1.28%)
May 15, 2007 0.3865 0.3890 0.3813 0.3822 622,976,448 -0.00(-0.89%)
May 14, 2007 0.3879 0.3916 0.3820 0.3856 733,518,592 -0.00(-1.00%)
May 11, 2007 0.3834 0.3933 0.3775 0.3895 1,529,891,456 +0.03(+7.07%)
May 10, 2007 0.3722 0.3771 0.3606 0.3638 813,293,120 -0.01(-1.85%)
May 09, 2007 0.3663 0.3728 0.3621 0.3706 419,429,888 +0.00(+0.45%)
May 08, 2007 0.3640 0.3699 0.3569 0.3690 738,923,776 +0.00(+0.76%)
May 07, 2007 0.3791 0.3833 0.3658 0.3662 558,466,496 -0.01(-1.99%)
May 04, 2007 0.3730 0.3755 0.3694 0.3736 406,242,752 +0.00(+0.72%)
May 03, 2007 0.3675 0.3734 0.3669 0.3710 501,492,512 +0.01(+1.89%)
May 02, 2007 0.3703 0.3719 0.3622 0.3641 661,273,152 -0.00(-1.17%)
May 01, 2007 0.3712 0.3736 0.3654 0.3684 545,896,704 +0.00(+1.06%)
Apr 30, 2007 0.3715 0.3762 0.3644 0.3645 564,767,680 -0.00(-0.54%)
Apr 27, 2007 0.3703 0.3744 0.3607 0.3665 555,415,168 -0.00(-1.34%)
Apr 26, 2007 0.3670 0.3743 0.3637 0.3715 501,293,536 +0.00(+1.24%)
Apr 25, 2007 0.3602 0.3690 0.3586 0.3670 510,891,808 +0.01(+1.72%)
Apr 24, 2007 0.3536 0.3640 0.3512 0.3608 1,030,756,416 +0.01(+3.76%)
Apr 23, 2007 0.3518 0.3525 0.3467 0.3477 596,868,352 -0.01(-1.63%)
Apr 20, 2007 0.3545 0.3547 0.3488 0.3535 595,160,384 +0.00(+1.17%)
Apr 19, 2007 0.3418 0.3514 0.3408 0.3494 570,996,224 +0.00(+1.38%)
Apr 18, 2007 0.3398 0.3476 0.3381 0.3446 685,478,784 +0.00(+1.24%)
Apr 17, 2007 0.3457 0.3536 0.3387 0.3404 1,061,730,624 +0.00(+0.95%)
Apr 16, 2007 0.3381 0.3406 0.3328 0.3372 673,584,960 -0.00(-0.52%)
Apr 13, 2007 0.3351 0.3396 0.3310 0.3389 640,258,176 +0.00(+0.82%)
Apr 12, 2007 0.3251 0.3372 0.3230 0.3362 745,552,640 +0.01(+2.85%)
Apr 11, 2007 0.3335 0.3368 0.3258 0.3269 815,206,848 -0.01(-1.80%)
Apr 10, 2007 0.3358 0.3397 0.3322 0.3328 796,174,784 -0.00(-1.02%)
Apr 09, 2007 0.3425 0.3464 0.3356 0.3363 642,523,328 -0.01(-1.81%)
Apr 05, 2007 0.3181 0.3428 0.3181 0.3425 1,336,756,608 +0.03(+8.12%)
Apr 04, 2007 0.3170 0.3195 0.3159 0.3168 362,719,584 -0.00(-0.21%)
Apr 03, 2007 0.3187 0.3222 0.3144 0.3174 474,997,216 -0.00(-0.38%)
Apr 02, 2007 0.3182 0.3209 0.3135 0.3187 401,810,720 -0.00(-0.10%)
Mar 30, 2007 0.3224 0.3248 0.3173 0.3190 582,668,224 +0.00(+0.28%)
Mar 29, 2007 0.3286 0.3291 0.3129 0.3181 720,599,360 -0.01(-1.75%)
Mar 28, 2007 0.3273 0.3301 0.3232 0.3238 465,345,760 -0.01(-1.91%)
Mar 27, 2007 0.3356 0.3363 0.3297 0.3301 470,158,400 -0.01(-1.88%)
Mar 26, 2007 0.3360 0.3392 0.3303 0.3364 448,431,520 +0.00(+0.20%)
Mar 23, 2007 0.3370 0.3429 0.3333 0.3357 525,924,928 -0.00(-1.11%)
Mar 22, 2007 0.3325 0.3415 0.3310 0.3395 813,274,944 +0.01(+2.20%)
Mar 21, 2007 0.3270 0.3374 0.3208 0.3322 1,393,912,448 +0.02(+5.71%)
Mar 20, 2007 0.3148 0.3220 0.3130 0.3142 658,265,856 -0.00(-0.49%)
Mar 19, 2007 0.3159 0.3209 0.3148 0.3158 462,694,880 +0.00(+0.49%)
Mar 16, 2007 0.3174 0.3180 0.3120 0.3142 526,830,368 -0.00(-0.94%)
Mar 15, 2007 0.3197 0.3225 0.3123 0.3172 657,432,256 -0.00(-1.00%)
Mar 14, 2007 0.3229 0.3248 0.3108 0.3204 973,963,584 -0.00(-0.48%)
Mar 13, 2007 0.3362 0.3347 0.3218 0.3220 618,329,792 -0.01(-4.22%)
Mar 12, 2007 0.3371 0.3411 0.3338 0.3362 429,147,776 -0.00(-0.59%)
Mar 09, 2007 0.3458 0.3503 0.3343 0.3382 556,666,112 -0.00(-1.01%)
Mar 08, 2007 0.3350 0.3454 0.3347 0.3416 772,509,632 +0.01(+4.12%)
Mar 07, 2007 0.3360 0.3375 0.3266 0.3281 813,822,720 -0.01(-2.82%)
Mar 06, 2007 0.3258 0.3413 0.3244 0.3376 807,959,040 +0.02(+5.90%)
Mar 05, 2007 0.3242 0.3306 0.3177 0.3188 665,305,728 -0.01(-3.39%)
Mar 02, 2007 0.3364 0.3405 0.3293 0.3300 684,409,984 -0.01(-2.78%)
Mar 01, 2007 0.3362 0.3457 0.3317 0.3394 839,328,128 -0.00(-1.23%)
Feb 28, 2007 0.3446 0.3510 0.3404 0.3436 782,258,112 -0.00(-0.58%)
Feb 27, 2007 0.3525 0.3608 0.3450 0.3456 721,287,040 -0.01(-3.02%)
Feb 26, 2007 0.3629 0.3657 0.3558 0.3563 495,646,528 -0.01(-1.53%)
Feb 23, 2007 0.3662 0.3664 0.3618 0.3619 404,207,008 -0.00(-0.24%)
Feb 22, 2007 0.3661 0.3720 0.3619 0.3628 657,278,592 +0.00(+0.65%)
Feb 21, 2007 0.3629 0.3668 0.3568 0.3604 656,988,352 -0.01(-1.48%)
Feb 20, 2007 0.3632 0.3679 0.3607 0.3659 627,149,056 +0.00(+0.89%)
Feb 16, 2007 0.3725 0.3730 0.3616 0.3627 917,342,400 -0.01(-3.05%)
Feb 15, 2007 0.3716 0.3760 0.3681 0.3741 489,885,600 +0.00(+0.60%)
Feb 14, 2007 0.3802 0.3824 0.3710 0.3719 1,084,524,160 -0.00(-1.32%)
Feb 13, 2007 0.3759 0.3798 0.3721 0.3769 859,684,224 +0.01(+1.89%)
Feb 12, 2007 0.3645 0.3777 0.3607 0.3699 791,361,664 +0.01(+2.21%)
Feb 09, 2007 0.3829 0.3862 0.3604 0.3619 940,264,640 -0.02(-5.03%)
Feb 08, 2007 0.3802 0.3865 0.3769 0.3811 728,099,136 -0.00(-1.29%)
Feb 07, 2007 0.3745 0.3869 0.3723 0.3861 762,932,480 +0.01(+3.91%)
Feb 06, 2007 0.3669 0.3762 0.3614 0.3715 777,296,128 +0.01(+3.55%)
Feb 05, 2007 0.3547 0.3618 0.3541 0.3588 581,336,128 +0.01(+1.63%)
Feb 02, 2007 0.3459 0.3547 0.3430 0.3530 588,030,912 +0.01(+2.61%)
Feb 01, 2007 0.3365 0.3458 0.3358 0.3440 652,326,720 +0.00(+1.27%)
Jan 31, 2007 0.3393 0.3429 0.3351 0.3397 469,122,240 -0.00(-0.36%)
Jan 30, 2007 0.3367 0.3432 0.3337 0.3409 637,810,880 +0.01(+1.92%)
Jan 29, 2007 0.3470 0.3475 0.3315 0.3345 1,261,382,784 -0.01(-4.10%)
Jan 26, 2007 0.3547 0.3581 0.3425 0.3488 831,621,952 -0.00(-0.82%)
Jan 25, 2007 0.3678 0.3691 0.3499 0.3517 618,243,072 -0.01(-3.50%)
Jan 24, 2007 0.3580 0.3692 0.3563 0.3644 687,422,272 +0.01(+3.10%)
Jan 23, 2007 0.3517 0.3591 0.3451 0.3535 631,991,552 +0.00(+0.03%)
Jan 22, 2007 0.3567 0.3624 0.3520 0.3534 732,554,944 +0.00(+0.00%)
Jan 19, 2007 0.3475 0.3607 0.3450 0.3533 944,923,520 +0.00(+0.60%)
Jan 18, 2007 0.3796 0.3796 0.3465 0.3512 1,505,333,248 -0.03(-8.28%)
Jan 17, 2007 0.3857 0.3880 0.3815 0.3829 709,869,184 -0.01(-2.10%)
Jan 16, 2007 0.3935 0.3937 0.3867 0.3912 713,642,752 +0.00(+0.17%)
Jan 12, 2007 0.3795 0.3920 0.3777 0.3905 699,822,720 +0.01(+1.35%)
Jan 11, 2007 0.3867 0.3897 0.3790 0.3853 926,780,352 -0.00(-0.37%)
Jan 10, 2007 0.3647 0.3902 0.3591 0.3867 1,111,484,928 +0.02(+4.93%)
Jan 09, 2007 0.3764 0.3790 0.3681 0.3685 766,047,424 -0.01(-1.95%)
Jan 08, 2007 0.3744 0.3831 0.3680 0.3759 658,890,432 +0.00(+0.74%)
Jan 05, 2007 0.3886 0.3902 0.3704 0.3731 1,246,406,784 -0.02(-6.27%)
Jan 04, 2007 0.3985 0.3999 0.3883 0.3980 799,259,840 -0.00(-0.47%)
Jan 03, 2007 0.4109 0.4159 0.3856 0.3999 1,157,667,712 -0.01(-2.51%)
Dec 29, 2006 0.4128 0.4214 0.4098 0.4102 387,093,248 -0.00(-0.62%)
Dec 28, 2006 0.4162 0.4166 0.4109 0.4128 214,511,008 -0.00(-0.72%)
Dec 27, 2006 0.4121 0.4172 0.4121 0.4158 265,608,160 +0.01(+1.32%)
Dec 26, 2006 0.4127 0.4163 0.4087 0.4103 228,754,464 -0.00(-0.03%)
Dec 22, 2006 0.4197 0.4212 0.4084 0.4104 371,082,560 -0.01(-2.37%)
Dec 21, 2006 0.4264 0.4276 0.4156 0.4204 368,837,184 -0.00(-0.86%)
Dec 20, 2006 0.4267 0.4318 0.4237 0.4241 309,276,768 -0.00(-1.14%)
Dec 19, 2006 0.4174 0.4312 0.4169 0.4289 546,959,680 +0.01(+1.44%)
Dec 18, 2006 0.4161 0.4278 0.4159 0.4228 690,051,200 +0.01(+1.73%)
Dec 15, 2006 0.4095 0.4156 0.4086 0.4156 747,962,560 +0.01(+1.76%)
Dec 14, 2006 0.4046 0.4135 0.4042 0.4084 717,156,992 +0.01(+1.77%)
Dec 13, 2006 0.3999 0.4046 0.3999 0.4013 493,161,376 +0.00(+1.17%)
Dec 12, 2006 0.3978 0.3991 0.3914 0.3967 576,329,024 -0.00(-1.02%)
Dec 11, 2006 0.3941 0.4056 0.3933 0.4008 516,896,128 +0.01(+1.72%)
Dec 08, 2006 0.3925 0.3995 0.3868 0.3940 566,260,672 -0.00(-0.34%)
Dec 07, 2006 0.4051 0.4073 0.3918 0.3954 488,113,600 -0.01(-2.41%)
Dec 06, 2006 0.4070 0.4070 0.3996 0.4051 479,477,760 -0.00(-0.14%)
Dec 05, 2006 0.4056 0.4080 0.4011 0.4057 665,002,752 -0.00(-1.03%)
Dec 04, 2006 0.3990 0.4150 0.3976 0.4099 623,569,088 +0.02(+4.05%)
Dec 01, 2006 0.4054 0.4060 0.3904 0.3939 786,937,344 -0.02(-3.92%)
Nov 30, 2006 0.4046 0.4133 0.3997 0.4100 585,072,000 +0.01(+1.34%)
Nov 29, 2006 0.4023 0.4094 0.4008 0.4046 581,217,600 +0.01(+1.47%)
Nov 28, 2006 0.3900 0.4022 0.3839 0.3987 482,152,288 +0.01(+1.87%)
Nov 27, 2006 0.4074 0.4129 0.3886 0.3914 586,734,400 -0.02(-4.52%)
Nov 24, 2006 0.4049 0.4108 0.4012 0.4099 144,735,920 +0.00(+0.74%)
Nov 22, 2006 0.4015 0.4073 0.3994 0.4069 240,846,144 +0.01(+1.72%)
Nov 21, 2006 0.4076 0.4082 0.3972 0.4000 388,491,328 -0.01(-1.55%)
Nov 20, 2006 0.3976 0.4086 0.3946 0.4063 610,130,176 +0.00(+0.94%)
Nov 17, 2006 0.3987 0.4037 0.3962 0.4026 362,498,208 +0.00(+0.28%)
Nov 16, 2006 0.3980 0.4029 0.3946 0.4015 458,312,736 +0.01(+1.29%)
Nov 15, 2006 0.4018 0.4073 0.3941 0.3964 493,100,960 -0.01(-1.65%)
Nov 14, 2006 0.3976 0.4038 0.3890 0.4030 630,079,168 +0.00(+1.00%)
Nov 13, 2006 0.3824 0.4001 0.3824 0.3990 854,378,624 +0.02(+4.53%)
Nov 10, 2006 0.3878 0.3897 0.3721 0.3817 1,320,545,408 -0.01(-2.41%)
Nov 09, 2006 0.3913 0.4012 0.3878 0.3912 1,214,035,712 +0.01(+1.99%)
Nov 08, 2006 0.3753 0.3882 0.3744 0.3835 650,189,824 +0.01(+1.47%)
Nov 07, 2006 0.3751 0.3820 0.3730 0.3780 554,617,344 +0.01(+1.52%)
Nov 06, 2006 0.3623 0.3773 0.3578 0.3723 741,420,608 +0.01(+3.04%)
Nov 03, 2006 0.3582 0.3618 0.3525 0.3613 549,416,896 +0.01(+2.00%)
Nov 02, 2006 0.3583 0.3661 0.3494 0.3542 865,067,648 -0.00(-0.68%)
Nov 01, 2006 0.3814 0.3849 0.3514 0.3567 1,179,442,432 -0.03(-7.71%)
Oct 31, 2006 0.3712 0.3865 0.3693 0.3865 998,683,392 +0.02(+6.41%)
Oct 30, 2006 0.3613 0.3696 0.3575 0.3632 480,772,192 +0.00(+1.20%)
Oct 27, 2006 0.3751 0.3834 0.3547 0.3589 568,267,840 -0.02(-4.31%)
Oct 26, 2006 0.3644 0.3763 0.3644 0.3751 367,696,864 +0.01(+3.17%)
Oct 25, 2006 0.3637 0.3691 0.3576 0.3636 390,396,128 +0.00(+0.92%)
Oct 24, 2006 0.3507 0.3642 0.3497 0.3602 520,563,264 +0.01(+2.91%)
Oct 23, 2006 0.3516 0.3601 0.3491 0.3500 283,465,888 -0.00(-0.66%)
Oct 20, 2006 0.3592 0.3594 0.3472 0.3524 360,371,872 -0.00(-1.15%)
Oct 19, 2006 0.3485 0.3591 0.3457 0.3565 474,896,032 +0.01(+1.90%)
Oct 18, 2006 0.3647 0.3685 0.3473 0.3498 824,774,976 -0.01(-2.65%)
Oct 17, 2006 0.3675 0.3701 0.3558 0.3593 527,980,832 -0.01(-3.83%)
Oct 16, 2006 0.3755 0.3816 0.3670 0.3736 480,152,064 -0.00(-0.18%)
Oct 13, 2006 0.3588 0.3764 0.3529 0.3743 585,628,416 +0.01(+3.97%)
Oct 12, 2006 0.3606 0.3674 0.3548 0.3600 415,743,584 +0.00(+0.40%)
Oct 11, 2006 0.3547 0.3649 0.3493 0.3586 483,131,168 +0.00(+0.56%)
Oct 10, 2006 0.3630 0.3644 0.3525 0.3566 626,184,064 -0.01(-2.28%)
Oct 09, 2006 0.3420 0.3694 0.3411 0.3649 934,599,104 +0.02(+6.43%)
Oct 06, 2006 0.3353 0.3464 0.3343 0.3428 595,065,600 +0.01(+2.42%)
Oct 05, 2006 0.3432 0.3466 0.3338 0.3347 664,553,536 -0.01(-2.83%)
Oct 04, 2006 0.3141 0.3446 0.3132 0.3445 1,464,053,632 +0.03(+9.82%)
Oct 03, 2006 0.3137 0.3161 0.3067 0.3137 909,924,544 -0.01(-1.87%)
Oct 02, 2006 0.3264 0.3285 0.3170 0.3197 649,033,792 -0.01(-2.53%)
Sep 29, 2006 0.3300 0.3325 0.3262 0.3280 374,841,696 +0.00(+0.07%)
Sep 28, 2006 0.3210 0.3291 0.3196 0.3277 649,023,360 -0.01(-1.89%)
Sep 27, 2006 0.3341 0.3447 0.3309 0.3341 580,308,160 -0.00(-0.30%)
Sep 26, 2006 0.3419 0.3428 0.3307 0.3351 517,398,432 -0.01(-2.11%)
Sep 25, 2006 0.3353 0.3437 0.3263 0.3423 686,172,800 +0.01(+3.59%)
Sep 22, 2006 0.3394 0.3416 0.3266 0.3304 654,944,576 -0.01(-2.96%)
Sep 21, 2006 0.3429 0.3464 0.3373 0.3405 540,432,896 -0.00(-0.81%)
Sep 20, 2006 0.3355 0.3437 0.3348 0.3433 513,225,824 +0.01(+3.65%)
Sep 19, 2006 0.3378 0.3403 0.3284 0.3312 709,794,240 -0.01(-2.61%)
Sep 18, 2006 0.3285 0.3406 0.3275 0.3401 795,849,344 +0.01(+3.79%)
Sep 15, 2006 0.3252 0.3292 0.3209 0.3276 651,765,760 +0.01(+1.97%)
Sep 14, 2006 0.3210 0.3270 0.3171 0.3213 429,931,520 -0.00(-0.38%)
Sep 13, 2006 0.3208 0.3268 0.3198 0.3225 477,463,424 +0.00(+0.80%)
Sep 12, 2006 0.3103 0.3220 0.3096 0.3200 499,734,336 +0.01(+2.63%)
Sep 11, 2006 0.3002 0.3153 0.2967 0.3118 599,719,552 +0.00(+1.55%)
Sep 08, 2006 0.3109 0.3122 0.3003 0.3070 449,072,896 +0.00(+0.33%)
Sep 07, 2006 0.2952 0.3128 0.2919 0.3060 744,661,120 +0.01(+1.99%)
Sep 06, 2006 0.3103 0.3108 0.2993 0.3000 494,789,568 -0.02(-5.02%)
Sep 05, 2006 0.3101 0.3171 0.3056 0.3159 550,937,728 +0.01(+2.19%)
Sep 01, 2006 0.3179 0.3204 0.3079 0.3091 607,262,720 -0.01(-4.19%)
Aug 31, 2006 0.3231 0.3245 0.3157 0.3227 513,157,504 -0.00(-0.38%)
Aug 30, 2006 0.3190 0.3272 0.3183 0.3239 683,241,728 +0.01(+2.06%)
Aug 29, 2006 0.3065 0.3188 0.3043 0.3173 729,859,648 +0.01(+4.53%)
Aug 28, 2006 0.2984 0.3122 0.2978 0.3036 766,497,856 +0.01(+3.44%)
Aug 25, 2006 0.2922 0.2987 0.2893 0.2935 238,897,184 -0.00(-0.30%)
Aug 24, 2006 0.2922 0.2959 0.2875 0.2944 261,442,784 +0.00(+1.03%)
Aug 23, 2006 0.2938 0.2968 0.2850 0.2914 486,606,208 -0.00(-0.08%)
Aug 22, 2006 0.2912 0.2997 0.2910 0.2916 475,093,856 -0.00(-0.15%)
Aug 21, 2006 0.2987 0.2993 0.2914 0.2921 501,451,776 -0.01(-3.69%)
Aug 18, 2006 0.2987 0.3048 0.2883 0.3033 665,076,992 +0.00(+1.63%)
Aug 17, 2006 0.2994 0.3072 0.2954 0.2984 816,211,008 -0.00(-1.57%)
Aug 16, 2006 0.2844 0.3044 0.2771 0.3031 1,015,354,048 +0.02(+7.17%)
Aug 15, 2006 0.2647 0.2843 0.2621 0.2829 904,176,128 +0.02(+9.62%)
Aug 14, 2006 0.2625 0.2652 0.2566 0.2580 811,372,352 -0.00(-0.51%)
Aug 11, 2006 0.2483 0.2661 0.2474 0.2594 1,607,215,744 -0.01(-3.15%)
Aug 10, 2006 0.2667 0.2693 0.2621 0.2678 1,052,824,384 -0.00(-0.70%)
Aug 09, 2006 0.2751 0.2826 0.2677 0.2697 585,959,872 -0.00(-0.04%)
Aug 08, 2006 0.2649 0.2754 0.2642 0.2698 621,630,720 +0.01(+2.66%)
Aug 07, 2006 0.2612 0.2661 0.2577 0.2628 436,681,568 -0.00(-1.17%)
Aug 04, 2006 0.2767 0.2771 0.2590 0.2659 820,243,072 -0.00(-1.36%)
Aug 03, 2006 0.2526 0.2764 0.2492 0.2696 890,172,032 +0.02(+6.29%)
Aug 02, 2006 0.2407 0.2548 0.2402 0.2536 758,635,008 +0.02(+7.67%)
Aug 01, 2006 0.2424 0.2428 0.2311 0.2355 600,211,584 -0.01(-4.02%)
Jul 31, 2006 0.2486 0.2512 0.2447 0.2454 596,225,024 -0.01(-2.34%)
Jul 28, 2006 0.2335 0.2517 0.2322 0.2513 817,337,152 +0.02(+10.37%)
Jul 27, 2006 0.2273 0.2366 0.2236 0.2277 696,048,256 +0.00(+1.43%)
Jul 26, 2006 0.2244 0.2271 0.2178 0.2244 496,569,088 +0.00(+0.00%)
Jul 25, 2006 0.2195 0.2268 0.2162 0.2244 575,456,000 +0.01(+3.53%)
Jul 24, 2006 0.2042 0.2218 0.2032 0.2168 985,708,416 +0.02(+10.07%)
Jul 21, 2006 0.2057 0.2066 0.1954 0.1970 635,712,640 -0.02(-7.50%)
Jul 20, 2006 0.2211 0.2250 0.2126 0.2129 506,985,600 -0.00(-1.99%)
Jul 19, 2006 0.2073 0.2199 0.2057 0.2172 1,058,143,104 +0.01(+4.37%)
Jul 18, 2006 0.2042 0.2103 0.1968 0.2082 981,872,320 +0.01(+5.45%)
Jul 17, 2006 0.1950 0.1996 0.1940 0.1974 504,068,000 +0.00(+0.79%)
Jul 14, 2006 0.2005 0.2016 0.1903 0.1959 573,548,800 -0.00(-0.51%)
Jul 13, 2006 0.1990 0.2039 0.1959 0.1968 541,819,968 -0.01(-2.58%)
Jul 12, 2006 0.2115 0.2139 0.2018 0.2021 462,162,240 -0.01(-4.80%)
Jul 11, 2006 0.2047 0.2130 0.2017 0.2123 602,134,528 +0.01(+3.35%)
Jul 10, 2006 0.2152 0.2168 0.2035 0.2054 451,055,872 -0.01(-4.34%)
Jul 07, 2006 0.2231 0.2236 0.2123 0.2147 542,630,080 -0.01(-3.10%)
Jul 06, 2006 0.2287 0.2309 0.2192 0.2216 471,792,416 -0.01(-3.10%)
Jul 05, 2006 0.2356 0.2377 0.2287 0.2287 460,841,696 -0.01(-4.49%)
Jul 03, 2006 0.2414 0.2416 0.2377 0.2394 175,129,904 +0.00(+1.46%)
Jun 30, 2006 0.2405 0.2443 0.2342 0.2360 469,426,816 -0.00(-0.93%)
Jun 29, 2006 0.2217 0.2382 0.2209 0.2382 689,608,192 +0.01(+4.52%)
Jun 28, 2006 0.2176 0.2314 0.2119 0.2279 835,536,448 +0.01(+5.54%)
Jun 27, 2006 0.2243 0.2246 0.2129 0.2159 606,320,640 -0.01(-3.18%)
Jun 26, 2006 0.2248 0.2272 0.2219 0.2230 282,422,208 -0.00(-0.94%)
Jun 23, 2006 0.2246 0.2298 0.2225 0.2251 336,022,976 +0.00(+0.05%)
Jun 22, 2006 0.2343 0.2350 0.2235 0.2250 564,998,208 -0.01(-2.92%)
Jun 21, 2006 0.2282 0.2354 0.2282 0.2318 442,278,752 +0.00(+1.11%)
Jun 20, 2006 0.2264 0.2344 0.2256 0.2292 537,142,208 -0.00(-1.57%)
Jun 19, 2006 0.2427 0.2440 0.2323 0.2329 389,006,432 -0.01(-3.00%)
Jun 16, 2006 0.2447 0.2454 0.2377 0.2401 504,786,368 -0.01(-2.56%)
Jun 15, 2006 0.2349 0.2472 0.2330 0.2464 839,397,440 +0.02(+8.76%)
Jun 14, 2006 0.2215 0.2272 0.2191 0.2266 481,678,496 +0.01(+2.92%)
Jun 13, 2006 0.2235 0.2280 0.2180 0.2201 533,917,376 -0.00(-1.54%)
Jun 12, 2006 0.2325 0.2356 0.2222 0.2236 464,374,208 -0.01(-5.53%)
Jun 09, 2006 0.2405 0.2446 0.2346 0.2366 434,894,944 -0.00(-0.33%)
Jun 08, 2006 0.2391 0.2422 0.2279 0.2374 732,369,472 -0.00(-1.83%)
Jun 07, 2006 0.2489 0.2494 0.2400 0.2419 566,773,248 -0.00(-1.80%)
Jun 06, 2006 0.2563 0.2565 0.2394 0.2463 826,165,824 -0.01(-2.67%)
Jun 05, 2006 0.2627 0.2676 0.2523 0.2530 582,578,944 -0.01(-4.20%)
Jun 02, 2006 0.2685 0.2737 0.2615 0.2641 675,366,912 -0.00(-1.45%)
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.