Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	56.18	56.68	55.47	55.66	33,104,506	-0.35(-0.63%)
Apr 27, 2018	56.80	57.00	55.59	56.02	40,489,536	+0.27(+0.49%)
Apr 26, 2018	55.24	55.82	54.59	55.74	37,823,992	+2.12(+3.95%)
Apr 25, 2018	54.45	54.84	52.05	53.62	59,390,108	-1.12(-2.05%)
Apr 24, 2018	55.67	56.63	54.09	54.75	41,859,716	-0.66(-1.20%)
Apr 23, 2018	56.78	57.30	55.15	55.41	43,163,244	-1.20(-2.11%)
Apr 20, 2018	56.60	57.45	56.29	56.61	39,009,632	-0.08(-0.14%)
Apr 19, 2018	57.36	57.69	56.13	56.69	47,650,368	-1.81(-3.10%)
Apr 18, 2018	58.29	59.21	57.61	58.50	39,492,428	-0.29(-0.49%)
Apr 17, 2018	57.82	59.00	57.26	58.79	45,155,432	+1.50(+2.61%)
Apr 16, 2018	57.36	57.63	56.35	57.29	35,399,908	-0.00(-0.00%)
Apr 13, 2018	58.70	58.78	56.81	57.30	50,811,252	-0.77(-1.32%)
Apr 12, 2018	56.93	58.24	56.48	58.06	59,874,568	+2.07(+3.70%)
Apr 11, 2018	56.26	56.67	55.67	55.99	46,449,132	-0.41(-0.73%)
Apr 10, 2018	55.62	56.68	55.05	56.41	77,112,864	+3.09(+5.80%)
Apr 09, 2018	53.66	54.94	53.11	53.31	50,378,868	+0.29(+0.54%)
Apr 06, 2018	53.76	54.85	52.74	53.03	66,967,996	-1.76(-3.22%)
Apr 05, 2018	56.58	56.71	54.08	54.79	70,453,912	-1.20(-2.15%)
Apr 04, 2018	53.22	56.10	52.97	55.99	79,624,368	+0.22(+0.39%)
Apr 03, 2018	56.38	57.01	54.78	55.77	67,358,696	+1.06(+1.95%)
Apr 02, 2018	56.61	58.08	53.83	54.71	93,102,064	-2.61(-4.55%)
Mar 29, 2018		57.32	57.32	57.32	0	+2.53(+4.63%)
Mar 28, 2018	55.47	56.77	53.71	54.78	95,508,072	-1.03(-1.85%)
Mar 27, 2018	61.32	61.88	54.41	55.82	142,233,552	-4.69(-7.76%)
Mar 26, 2018	58.91	60.52	58.39	60.51	61,732,452	+2.85(+4.94%)
Mar 23, 2018	59.99	60.02	57.55	57.66	74,304,256	-2.20(-3.67%)
Mar 22, 2018	60.89	61.35	59.48	59.86	55,607,844	-1.66(-2.70%)
Mar 21, 2018	61.71	62.37	61.21	61.52	44,274,856	-0.25(-0.41%)
Mar 20, 2018	59.68	62.16	59.68	61.77	55,989,920	+2.12(+3.56%)
Mar 19, 2018	61.43	61.70	58.66	59.65	72,077,888	-2.35(-3.78%)
Mar 16, 2018	61.88	62.17	61.50	61.99	40,348,876	+0.28(+0.46%)
Mar 15, 2018	61.70	62.52	61.29	61.71	40,592,692	+0.15(+0.24%)
Mar 14, 2018	61.74	62.01	60.94	61.56	51,001,564	+0.25(+0.42%)
Mar 13, 2018	62.24	62.99	60.90	61.31	62,581,440	-0.51(-0.82%)
Mar 12, 2018	61.13	62.62	61.05	61.82	61,088,272	+1.10(+1.81%)
Mar 09, 2018	60.17	60.85	60.01	60.72	51,062,792	+1.03(+1.72%)
Mar 08, 2018	60.13	60.13	59.25	59.69	41,425,724	-0.16(-0.27%)
Mar 07, 2018		60.38		59.86	58,678,128	-0.08(-0.13%)
Mar 06, 2018	59.18	60.13	58.75	59.94	63,863,960	+1.61(+2.76%)
Mar 05, 2018	58.04	58.72	56.81	58.32	62,611,920	-0.22(-0.38%)
Mar 02, 2018	56.40	58.61	54.91	58.54	92,264,608	+1.07(+1.86%)
Mar 01, 2018	59.87	60.41	56.46	57.47	105,022,312	-2.42(-4.05%)
Feb 28, 2018	61.01	61.41	59.78	59.90	52,703,980	-1.00(-1.65%)
Feb 27, 2018	60.76	61.61	60.67	60.90	45,929,412	-0.13(-0.21%)
Feb 26, 2018	61.33	61.38	60.41	61.03	47,202,192	+0.16(+0.26%)
Feb 23, 2018	60.53	60.87	60.02	60.87	41,949,180	+0.94(+1.56%)
Feb 22, 2018			59.28	59.93	53,899,088	+0.20(+0.33%)
Feb 21, 2018	62.26	62.32	59.70	59.74	90,076,368	-1.87(-3.04%)
Feb 20, 2018	60.54	62.30	60.50	61.61	69,291,504	+1.30(+2.15%)
Feb 16, 2018		60.31	60.31	60.31	0	-0.66(-1.08%)
Feb 15, 2018	60.55	61.43	60.16	60.97	70,567,624	+1.26(+2.10%)
Feb 14, 2018	57.14	60.00	57.05	59.71	75,201,032	+2.17(+3.78%)
Feb 13, 2018		58.00		57.54	63,159,004	+1.14(+2.02%)
Feb 12, 2018	58.21	58.25	55.66	56.40	110,396,656	-1.00(-1.75%)
Feb 09, 2018	58.93	59.09	53.80	57.40	169,255,552	+3.60(+6.69%)
Feb 08, 2018	57.85	58.16	53.80	53.80	113,425,296	-2.79(-4.93%)
Feb 07, 2018	56.79	58.11	56.07	56.59	81,064,808	+0.80(+1.43%)
Feb 06, 2018	50.56	55.83	50.46	55.80	112,381,272	+1.79(+3.31%)
Feb 05, 2018	56.15	57.69	50.72	54.01	117,341,320	-3.75(-6.49%)
Feb 02, 2018	58.62	58.86	57.18	57.76	72,616,448	-1.73(-2.90%)
Feb 01, 2018	59.00	61.07	58.88	59.49	52,199,016	-1.31(-2.16%)
Jan 31, 2018	60.79	61.65	60.46	60.80	48,313,932	+0.76(+1.27%)
Jan 30, 2018	59.64	60.72	58.97	60.04	57,585,016	-1.02(-1.67%)
Jan 29, 2018	60.04	61.37	59.51	61.06	45,947,440	+0.87(+1.45%)
Jan 26, 2018	58.90	60.19	58.77	60.19	52,188,972	+1.73(+2.95%)
Jan 25, 2018	58.87	59.30	58.31	58.46	41,359,652	+0.14(+0.23%)
Jan 24, 2018	59.13	59.49	57.77	58.32	58,664,068	-0.77(-1.30%)
Jan 23, 2018	58.34	59.32	58.15	59.09	47,969,260	+1.29(+2.23%)
Jan 22, 2018	57.00	57.82	56.42	57.80	55,624,524	+0.89(+1.56%)
Jan 19, 2018	56.42	57.16	56.15	56.92	61,591,228	+1.40(+2.53%)
Jan 18, 2018	55.39	56.06	55.08	55.51	41,202,664	-0.07(-0.12%)
Jan 17, 2018	54.59	55.68	53.65	55.58	54,336,276	+1.14(+2.09%)
Jan 16, 2018	55.42	56.27	53.60	54.44	69,818,776	-0.71(-1.29%)
Jan 12, 2018		55.15	55.15	55.15	0	-0.27(-0.49%)
Jan 11, 2018	55.65	55.97	55.21	55.43	40,981,496	+0.10(+0.18%)
Jan 10, 2018		55.36		55.33	58,814,912	+0.43(+0.78%)
Jan 09, 2018	54.97	55.36	54.08	54.90	50,189,036	-0.01(-0.03%)
Jan 08, 2018	54.52	55.65	54.07	54.91	88,868,656	+1.63(+3.06%)
Jan 05, 2018	52.98	53.65	52.21	53.28	58,634,332	+0.45(+0.85%)
Jan 04, 2018	53.37	53.93	52.61	52.83	58,864,912	+0.28(+0.53%)
Jan 03, 2018	50.48	52.86	50.40	52.55	92,076,848	+3.25(+6.58%)
Jan 02, 2018	48.43	49.35	48.11	49.31	35,760,272	+1.45(+3.02%)
Dec 29, 2017		47.86	47.86	47.86	0	-0.96(-1.98%)
Dec 28, 2017	49.01	49.30	48.77	48.83	24,260,024	+0.06(+0.12%)
Dec 27, 2017	48.70	49.46	48.56	48.77	33,256,060	-0.07(-0.14%)
Dec 26, 2017	47.75	48.91	47.45	48.84	35,851,776	+0.54(+1.11%)
Dec 22, 2017	48.08	48.39	47.31	48.30	47,127,352	-0.15(-0.32%)
Dec 21, 2017	48.71	48.95	48.37	48.45	30,373,298	-0.23(-0.46%)
Dec 20, 2017	48.90	48.99	48.12	48.68	29,164,926	+0.17(+0.35%)
Dec 19, 2017	48.86	48.91	48.22	48.51	37,631,108	-0.44(-0.90%)
Dec 18, 2017	47.79	48.98	47.49	48.95	48,151,104	+1.57(+3.31%)
Dec 15, 2017	46.56	47.57	45.91	47.38	67,721,824	+1.26(+2.73%)
Dec 14, 2017	45.99	46.83	45.66	46.12	44,218,788	+0.07(+0.16%)
Dec 13, 2017	47.61	47.63	46.01	46.05	55,964,412	-1.15(-2.44%)
Dec 12, 2017	47.71	47.95	46.97	47.20	45,870,036	-0.94(-1.96%)
Dec 11, 2017	47.51	48.18	47.35	48.15	37,521,604	+0.78(+1.66%)
Dec 08, 2017	47.99	48.18	47.28	47.36	47,187,936	-0.12(-0.26%)
Dec 07, 2017	47.48	47.89	47.04	47.49	54,190,668	+0.68(+1.44%)
Dec 06, 2017	45.93	47.03	45.72	46.81	46,977,112	+0.38(+0.81%)
Dec 05, 2017	45.12	47.66	44.67	46.44	99,131,368	+0.27(+0.58%)
Dec 04, 2017	49.48	49.52	45.64	46.17	125,261,872	-2.73(-5.57%)
Dec 01, 2017	49.30	49.50	48.43	48.90	82,025,016	-0.75(-1.51%)
Nov 30, 2017	49.27	50.13	48.64	49.65	83,218,472	+1.06(+2.18%)
Nov 29, 2017	51.95	51.97	47.30	48.58	141,052,848	-3.53(-6.78%)
Nov 28, 2017	53.02	53.11	51.51	52.12	51,766,836	-0.85(-1.60%)
Nov 27, 2017	53.75	53.76	52.94	52.97	42,708,380	-0.70(-1.30%)
Nov 24, 2017	53.33	53.67	53.08	53.66	18,268,974	+0.50(+0.94%)
Nov 22, 2017	53.67	53.67	52.84	53.16	36,046,328	-0.24(-0.45%)
Nov 21, 2017	53.31	53.52	53.04	53.40	40,316,760	+0.49(+0.92%)
Nov 20, 2017	52.40	53.04	52.03	52.92	39,979,872	+0.67(+1.29%)
Nov 17, 2017	52.88	53.23	52.09	52.24	52,155,288	-0.06(-0.12%)
Nov 16, 2017	52.64	52.95	52.22	52.30	44,501,688	+0.40(+0.78%)
Nov 15, 2017	52.39	52.40	51.36	51.90	50,652,764	-1.04(-1.96%)
Nov 14, 2017	52.65	53.09	52.21	52.94	53,453,068	+0.38(+0.73%)
Nov 13, 2017	53.42	53.68	52.40	52.56	58,831,868	-0.87(-1.62%)
Nov 10, 2017	52.67	54.05	52.31	53.42	126,757,024	+2.67(+5.27%)
Nov 09, 2017	50.74	51.00	49.53	50.75	97,504,416	-0.95(-1.84%)
Nov 08, 2017	52.36	52.40	51.22	51.70	52,803,108	-0.71(-1.35%)
Nov 07, 2017	52.04	52.62	51.92	52.41	43,185,668	+0.59(+1.15%)
Nov 06, 2017	51.22	51.90	51.09	51.82	39,395,908	+0.23(+0.45%)
Nov 03, 2017	51.22	51.58	50.76	51.58	35,768,040	+0.68(+1.34%)
Nov 02, 2017	50.92	51.37	50.34	50.90	34,586,636	-0.31(-0.61%)
Nov 01, 2017	51.75	51.90	50.57	51.22	50,750,004	+0.10(+0.19%)
Oct 31, 2017	50.70	51.39	50.65	51.12	41,618,704	+0.73(+1.46%)
Oct 30, 2017	49.90	50.94	49.74	50.38	50,951,012	+0.49(+0.98%)
Oct 27, 2017	48.89	49.90	48.63	49.90	57,872,928	+1.53(+3.15%)
Oct 26, 2017	48.15	48.49	47.91	48.37	32,535,280	+0.50(+1.05%)
Oct 25, 2017	48.71	49.24	47.25	47.87	83,725,488	-1.24(-2.53%)
Oct 24, 2017	48.69	49.13	48.43	49.11	41,105,308	+0.51(+1.05%)
Oct 23, 2017	48.89	49.15	48.40	48.60	43,309,564	-0.07(-0.14%)
Oct 20, 2017	49.06	49.33	48.58	48.67	45,677,708	-0.22(-0.45%)
Oct 19, 2017	48.06	48.94	47.57	48.89	57,670,252	+0.05(+0.11%)
Oct 18, 2017	48.97	48.98	47.78	48.84	57,309,756	-0.04(-0.09%)
Oct 17, 2017	48.72	49.16	48.53	48.88	48,369,892	-0.04(-0.09%)
Oct 16, 2017	48.40	48.95	47.76	48.92	58,201,228	+0.83(+1.72%)
Oct 13, 2017	47.84	48.20	47.37	48.10	63,591,096	+0.88(+1.86%)
Oct 12, 2017	47.23	47.73	46.95	47.22	53,404,500	+0.02(+0.05%)
Oct 11, 2017	46.86	47.21	46.40	47.20	53,511,248	+0.50(+1.06%)
Oct 10, 2017	47.32	47.69	46.29	46.70	98,543,704	+0.88(+1.91%)
Oct 09, 2017	45.18	46.16	44.99	45.82	56,874,868	+1.01(+2.26%)
Oct 06, 2017	44.41	44.95	44.24	44.81	32,243,974	+0.13(+0.29%)
Oct 05, 2017	44.95	44.99	44.38	44.68	44,196,900	-0.02(-0.06%)
Oct 04, 2017	44.40	44.93	44.03	44.71	43,248,264	+0.37(+0.84%)
Oct 03, 2017	44.31	44.64	43.89	44.34	39,444,092	+0.09(+0.21%)
Oct 02, 2017	44.69	44.98	43.75	44.24	50,887,468	+0.06(+0.13%)
Sep 29, 2017	44.26	44.43	43.81	44.19	62,616,328	+0.76(+1.76%)
Sep 28, 2017	43.51	43.55	42.95	43.42	44,000,104	-0.01(-0.03%)
Sep 27, 2017	43.41	43.57	42.70	43.44	72,142,776	+0.93(+2.19%)
Sep 26, 2017	43.61	44.17	42.11	42.50	113,770,240	+0.24(+0.56%)
Sep 25, 2017	43.94	43.95	42.06	42.27	88,397,904	-1.98(-4.47%)
Sep 22, 2017	44.57	45.06	44.15	44.24	49,684,192	-0.44(-0.97%)
Sep 21, 2017	44.90	45.16	43.90	44.68	108,742,464	-1.26(-2.73%)
Sep 20, 2017	46.35	46.82	45.53	45.94	72,888,040	-0.37(-0.81%)
Sep 19, 2017	45.85	46.93	45.63	46.31	88,356,272	-0.05(-0.11%)
Sep 18, 2017	45.76	47.26	45.69	46.36	170,098,352	+1.84(+4.13%)
Sep 15, 2017	42.73	44.52	42.67	44.52	138,037,984	+2.65(+6.32%)
Sep 14, 2017	41.72	42.65	41.48	41.87	51,907,676	-0.24(-0.57%)
Sep 13, 2017	41.67	42.40	41.35	42.11	58,737,536	+0.19(+0.45%)
Sep 12, 2017		41.77	41.27	41.92	41,599,568	+0.15(+0.36%)
Sep 11, 2017	40.92	41.88	40.86	41.77	57,349,672	+1.31(+3.24%)
Sep 08, 2017	41.06	41.21	40.22	40.46	50,455,504	-0.71(-1.74%)
Sep 07, 2017	41.15	41.50	40.77	41.17	35,686,480	+0.19(+0.46%)
Sep 06, 2017	41.34	41.48	40.64	40.98	40,200,588	-0.02(-0.06%)
Sep 05, 2017	41.62	41.67	40.43	41.01	70,330,872	-1.12(-2.67%)
Sep 01, 2017	42.01	42.49	41.92	42.13	45,051,940	+0.25(+0.60%)
Aug 31, 2017	41.15	41.92	41.08	41.88	61,942,484	+0.93(+2.27%)
Aug 30, 2017	40.91	41.06	40.60	40.95	38,858,556	+0.24(+0.59%)
Aug 29, 2017	40.19	40.93	40.11	40.71	32,740,008	-0.07(-0.16%)
Aug 28, 2017	40.68	40.81	40.12	40.78	39,347,036	+0.29(+0.71%)
Aug 25, 2017		41.17	40.43	40.49	36,128,100	-0.34(-0.84%)
Aug 24, 2017	41.30	41.35	40.57	40.83	47,477,276	-0.15(-0.37%)
Aug 23, 2017	39.84	41.09	39.76	40.98	58,571,220	+0.80(+2.00%)
Aug 22, 2017	39.67	40.24	39.48	40.18	45,512,576	+0.88(+2.23%)
Aug 21, 2017	40.13	40.24	38.87	39.30	63,109,276	-0.58(-1.46%)
Aug 18, 2017	40.42	40.59	39.42	39.88	60,860,700	+0.01(+0.02%)
Aug 17, 2017	40.70	40.87	39.85	39.88	53,104,396	-0.91(-2.23%)
Aug 16, 2017	41.39	41.62	40.46	40.79	60,330,052	-0.45(-1.10%)
Aug 15, 2017	41.64	41.90	40.91	41.24	77,353,088	-0.35(-0.84%)
Aug 14, 2017	39.43	41.62	39.32	41.59	129,397,584	+3.07(+7.98%)
Aug 11, 2017	38.81	39.27	37.76	38.52	151,562,960	-2.17(-5.33%)
Aug 10, 2017	42.52	42.64	40.58	40.68	133,726,136	-1.82(-4.28%)
Aug 09, 2017	41.60	42.53	41.41	42.50	53,620,108	+0.45(+1.06%)
Aug 08, 2017	42.94	43.11	41.66	42.06	76,289,488	-0.51(-1.19%)
Aug 07, 2017	41.59	42.57	41.49	42.56	72,550,880	+1.27(+3.07%)
Aug 04, 2017	41.34	42.00	41.12	41.29	59,634,772	+0.18(+0.44%)
Aug 03, 2017	40.59	41.15	40.42	41.11	44,779,140	+0.52(+1.27%)
Aug 02, 2017	40.93	40.97	39.83	40.60	48,398,376	-0.02(-0.06%)
Aug 01, 2017	40.04	40.64	39.76	40.62	43,633,816	+0.49(+1.22%)
Jul 31, 2017	40.73	41.09	39.67	40.13	56,629,436	-0.46(-1.14%)
Jul 28, 2017	39.59	40.84	39.34	40.60	51,967,044	+0.65(+1.64%)
Jul 27, 2017	41.56	41.67	38.92	39.94	79,199,448	-1.36(-3.30%)
Jul 26, 2017	41.41	41.97	40.96	41.31	64,795,148	+0.47(+1.16%)
Jul 25, 2017		40.98		40.83	50,182,360	-0.20(-0.48%)
Jul 24, 2017	41.59	41.68	40.93	41.03	65,999,536	-0.48(-1.16%)
Jul 21, 2017	41.16	41.81	41.02	41.51	65,631,328	+0.15(+0.36%)
Jul 20, 2017		41.37	40.51	41.37	70,774,216	+0.59(+1.45%)
Jul 19, 2017	41.08	41.34	40.66	40.77	69,517,400	-0.21(-0.52%)
Jul 18, 2017	39.95	41.13	39.83	40.99	78,586,224	+0.42(+1.04%)
Jul 17, 2017	41.08	41.37	39.95	40.56	94,177,520	-0.17(-0.42%)
Jul 14, 2017	39.83	40.75	39.76	40.74	95,354,672	+1.07(+2.69%)
Jul 13, 2017	40.25	41.07	39.20	39.67	138,559,248	-0.46(-1.16%)
Jul 12, 2017	39.09	40.25	38.66	40.13	115,741,424	+1.64(+4.25%)
Jul 11, 2017	37.99	38.57	37.57	38.50	76,691,408	+0.54(+1.42%)
Jul 10, 2017	36.98	38.03	36.72	37.96	96,958,656	+1.71(+4.73%)
Jul 07, 2017	36.00	36.43	35.77	36.24	66,303,688	+0.81(+2.29%)
Jul 06, 2017	35.04	35.90	34.52	35.43	75,514,272	+0.11(+0.30%)
Jul 05, 2017	35.04	35.62	34.85	35.33	83,006,688	+0.92(+2.67%)
Jul 03, 2017	35.82	35.97	34.22	34.41	71,780,376	-1.29(-3.62%)
Jun 30, 2017		36.53	35.44	35.70	73,964,936	-0.52(-1.45%)
Jun 29, 2017	37.19	37.22	35.58	36.22	107,705,832	-1.25(-3.34%)
Jun 28, 2017	36.88	37.52	36.00	37.48	100,656,720	+1.28(+3.53%)
Jun 27, 2017	37.40	37.49	36.14	36.20	101,112,056	-1.38(-3.66%)
Jun 26, 2017	38.32	38.67	36.63	37.57	107,691,984	-0.41(-1.09%)
Jun 23, 2017			37.84	37.99	110,199,208	-1.12(-2.87%)
Jun 22, 2017	39.46	39.60	38.87	39.11	47,470,012	-0.27(-0.69%)
Jun 21, 2017	39.07	39.41	38.45	39.38	68,977,328	+0.59(+1.52%)
Jun 20, 2017	39.27	39.94	38.75	38.79	110,846,624	-0.06(-0.15%)
Jun 19, 2017	37.89	38.90	37.85	38.85	78,660,264	+1.41(+3.76%)
Jun 16, 2017	37.73	38.20	37.10	37.44	93,634,720	-0.19(-0.49%)
Jun 15, 2017	36.29	37.93	36.18	37.63	97,500,744	+0.16(+0.43%)
Jun 14, 2017	37.42	38.05	36.67	37.47	119,784,088	+0.08(+0.21%)
Jun 13, 2017	38.13	38.22	35.97	37.39	169,239,552	+0.35(+0.95%)
Jun 12, 2017	36.03	37.46	35.10	37.04	171,749,904	+0.09(+0.25%)
Jun 09, 2017	40.68	41.61	35.25	36.95	373,839,968	-2.55(-6.46%)
Jun 08, 2017	37.90	39.51	37.49	39.50	117,232,184	+2.67(+7.26%)
Jun 07, 2017	36.63	37.01	36.48	36.83	62,000,948	+0.44(+1.21%)
Jun 06, 2017	36.51	36.97	36.25	36.39	76,798,712	-0.17(-0.45%)
Jun 05, 2017	35.31	36.68	35.19	36.55	82,727,648	+1.08(+3.04%)
Jun 02, 2017	35.62	35.88	35.41	35.47	49,345,952	-0.18(-0.50%)
Jun 01, 2017	35.81	35.82	35.20	35.65	50,920,416	+0.00(+0.01%)
May 31, 2017	36.23	36.30	35.08	35.65	89,790,432	-0.13(-0.36%)
May 30, 2017	35.49	36.13	35.33	35.78	100,104,488	+0.75(+2.14%)
May 26, 2017	34.06	35.88	33.86	35.03	78,873,352	+0.88(+2.59%)
May 25, 2017	34.57	34.58	33.70	34.14	61,544,756	-0.08(-0.22%)
May 24, 2017	34.81	34.84	34.10	34.22	82,723,072	+0.38(+1.12%)
May 23, 2017	34.50	34.52	33.51	33.84	68,942,952	-0.46(-1.35%)
May 22, 2017	34.02	34.45	33.91	34.30	84,674,056	+0.72(+2.13%)
May 19, 2017	33.84	34.13	33.39	33.59	103,091,024	+0.76(+2.31%)
May 18, 2017	31.95	32.92	31.34	32.83	117,086,120	+1.32(+4.19%)
May 17, 2017	33.08	33.27	31.47	31.51	128,688,368	-2.24(-6.64%)
May 16, 2017	33.64	33.91	32.90	33.75	113,508,584	+0.62(+1.86%)
May 15, 2017	31.96	33.16	31.92	33.13	110,082,136	+1.58(+5.02%)
May 12, 2017	31.24	31.97	31.03	31.55	97,549,744	+0.34(+1.10%)
May 11, 2017	29.62	32.18	29.58	31.21	196,324,368	+1.29(+4.30%)
May 10, 2017	28.20	30.05	28.13	29.92	215,636,512	+4.53(+17.83%)
May 09, 2017	25.41	25.89	25.33	25.40	84,429,992	+0.04(+0.17%)
May 08, 2017	25.74	25.76	25.24	25.35	37,004,272	-0.27(-1.05%)
May 05, 2017	25.50	25.69	25.35	25.62	23,148,564	+0.00(+0.01%)
May 04, 2017	25.78	25.88	25.54	25.62	21,254,076	-0.10(-0.38%)
May 03, 2017	25.46	25.81	25.31	25.72	34,133,176	+0.19(+0.74%)
May 02, 2017	26.04	26.05	25.30	25.53	63,828,872	-0.78(-2.96%)

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.

Financial News

NVIDIA Corp (NQ: NVDA )

Historical Prices

Popular Pages