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

NVIDIA Corp (NQ: NVDA )

120.47 -1.32 (-1.08%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 11, 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 (%)
Apr 30, 2004 0.7277 0.7287 0.6944 0.6971 55,945,864 -0.03(-4.29%)
Apr 29, 2004 0.7450 0.7498 0.7185 0.7284 70,336,912 -0.02(-2.77%)
Apr 28, 2004 0.7525 0.7640 0.7433 0.7491 51,106,544 -0.00(-0.41%)
Apr 27, 2004 0.7647 0.7878 0.7494 0.7521 53,933,732 -0.01(-0.85%)
Apr 26, 2004 0.7912 0.7946 0.7566 0.7586 46,879,500 -0.03(-3.92%)
Apr 23, 2004 0.7820 0.8027 0.7797 0.7895 48,397,104 +0.02(+2.20%)
Apr 22, 2004 0.7640 0.7854 0.7450 0.7725 75,847,376 +0.00(+0.58%)
Apr 21, 2004 0.7691 0.7949 0.7623 0.7681 75,100,352 +0.00(+0.13%)
Apr 20, 2004 0.8031 0.8119 0.7667 0.7671 56,033,516 -0.03(-4.24%)
Apr 19, 2004 0.8024 0.8068 0.7868 0.8011 56,996,412 -0.00(-0.13%)
Apr 16, 2004 0.8221 0.8262 0.8004 0.8021 71,394,000 -0.03(-3.28%)
Apr 15, 2004 0.8632 0.8670 0.8255 0.8293 90,297,304 -0.05(-5.24%)
Apr 14, 2004 0.8663 0.8914 0.8564 0.8751 55,820,268 +0.00(+0.51%)
Apr 13, 2004 0.8996 0.9003 0.8663 0.8707 48,317,300 -0.02(-2.32%)
Apr 12, 2004 0.9155 0.9196 0.8860 0.8914 48,381,404 -0.02(-1.87%)
Apr 08, 2004 0.9030 0.9172 0.8962 0.9084 48,746,412 +0.03(+2.85%)
Apr 07, 2004 0.8931 0.8952 0.8676 0.8833 48,836,684 -0.00(-0.54%)
Apr 06, 2004 0.9070 0.9135 0.8833 0.8880 68,124,616 -0.04(-4.04%)
Apr 05, 2004 0.8887 0.9291 0.8887 0.9254 62,939,916 +0.03(+3.57%)
Apr 02, 2004 0.9003 0.9060 0.8731 0.8935 70,844,528 +0.01(+1.43%)
Apr 01, 2004 0.9067 0.9162 0.8585 0.8809 143,855,552 -0.02(-1.78%)
Mar 31, 2004 0.8931 0.9064 0.8884 0.8969 65,943,720 +0.01(+0.92%)
Mar 30, 2004 0.8573 0.8928 0.8564 0.8887 79,061,816 +0.03(+2.99%)
Mar 29, 2004 0.8377 0.8741 0.8374 0.8629 107,471,056 +0.04(+4.31%)
Mar 26, 2004 0.8272 0.8401 0.8160 0.8272 60,141,508 -0.00(-0.29%)
Mar 25, 2004 0.7929 0.8337 0.7915 0.8296 108,708,688 +0.05(+5.81%)
Mar 24, 2004 0.7491 0.7966 0.7474 0.7841 85,837,384 +0.03(+4.48%)
Mar 23, 2004 0.7576 0.7657 0.7419 0.7504 62,799,928 +0.00(+0.41%)
Mar 22, 2004 0.7416 0.7532 0.7304 0.7474 63,043,268 -0.01(-0.77%)
Mar 19, 2004 0.7596 0.7657 0.7487 0.7532 49,505,216 -0.01(-1.16%)
Mar 18, 2004 0.7494 0.7712 0.7474 0.7620 57,575,976 +0.01(+1.13%)
Mar 17, 2004 0.7474 0.7606 0.7443 0.7535 57,203,116 +0.02(+2.45%)
Mar 16, 2004 0.7127 0.7389 0.7093 0.7355 65,379,852 +0.03(+4.29%)
Mar 15, 2004 0.7165 0.7202 0.7009 0.7053 45,921,844 -0.02(-2.26%)
Mar 12, 2004 0.7137 0.7304 0.7083 0.7216 41,205,504 +0.01(+2.12%)
Mar 11, 2004 0.7025 0.7277 0.7025 0.7066 57,802,308 -0.01(-0.76%)
Mar 10, 2004 0.7226 0.7351 0.7070 0.7120 52,531,260 -0.01(-1.46%)
Mar 09, 2004 0.7338 0.7345 0.7103 0.7226 40,471,560 -0.01(-0.70%)
Mar 08, 2004 0.7538 0.7644 0.7219 0.7277 50,714,064 -0.03(-3.47%)
Mar 05, 2004 0.7423 0.7712 0.7396 0.7538 38,689,684 -0.01(-0.72%)
Mar 04, 2004 0.7504 0.7606 0.7443 0.7593 45,080,620 +0.02(+2.19%)
Mar 03, 2004 0.7508 0.7508 0.7307 0.7430 60,233,088 -0.01(-1.31%)
Mar 02, 2004 0.7674 0.7735 0.7498 0.7528 88,709,056 -0.01(-1.86%)
Mar 01, 2004 0.7538 0.7684 0.7528 0.7671 55,232,852 +0.01(+1.48%)
Feb 27, 2004 0.7712 0.7718 0.7443 0.7559 64,950,736 -0.01(-1.77%)
Feb 26, 2004 0.7756 0.7769 0.7599 0.7695 37,612,972 +0.01(+0.67%)
Feb 25, 2004 0.7613 0.7790 0.7562 0.7644 71,137,576 +0.00(+0.58%)
Feb 24, 2004 0.7780 0.7878 0.7515 0.7599 77,228,920 -0.03(-3.99%)
Feb 23, 2004 0.8187 0.8201 0.7807 0.7915 93,552,296 -0.03(-3.48%)
Feb 20, 2004 0.7987 0.8221 0.7943 0.8201 67,388,056 +0.02(+2.51%)
Feb 19, 2004 0.8102 0.8245 0.7983 0.8000 68,889,960 -0.00(-0.04%)
Feb 18, 2004 0.8014 0.8068 0.7949 0.8004 34,979,412 +0.00(+0.00%)
Feb 17, 2004 0.7949 0.8027 0.7837 0.8004 62,847,028 +0.01(+1.12%)
Feb 13, 2004 0.7797 0.8116 0.7712 0.7915 190,544,048 -0.01(-0.93%)
Feb 12, 2004 0.8194 0.8238 0.7865 0.7990 108,023,152 -0.02(-3.01%)
Feb 11, 2004 0.8062 0.8265 0.8034 0.8238 80,465,600 +0.03(+3.50%)
Feb 10, 2004 0.7698 0.7966 0.7698 0.7960 55,626,644 +0.03(+3.67%)
Feb 09, 2004 0.7763 0.7915 0.7674 0.7678 40,775,080 -0.01(-0.70%)
Feb 06, 2004 0.7657 0.7841 0.7616 0.7732 51,362,968 +0.02(+2.29%)
Feb 05, 2004 0.7487 0.7644 0.7440 0.7559 36,193,492 +0.01(+1.51%)
Feb 04, 2004 0.7545 0.7606 0.7436 0.7447 47,631,760 -0.02(-2.71%)
Feb 03, 2004 0.7661 0.7793 0.7552 0.7654 46,199,196 -0.00(-0.35%)
Feb 02, 2004 0.7620 0.7830 0.7542 0.7681 61,235,228 +0.01(+1.62%)
Jan 30, 2004 0.7427 0.7729 0.7382 0.7559 50,867,132 +0.01(+1.55%)
Jan 29, 2004 0.7691 0.7729 0.7185 0.7443 101,409,808 -0.02(-2.92%)
Jan 28, 2004 0.7780 0.7909 0.7627 0.7667 67,079,304 -0.00(-0.27%)
Jan 27, 2004 0.7990 0.8119 0.7627 0.7688 101,900,416 -0.05(-5.71%)
Jan 26, 2004 0.7895 0.8187 0.7834 0.8153 42,929,812 +0.03(+3.94%)
Jan 23, 2004 0.7983 0.8143 0.7827 0.7844 52,666,012 -0.02(-2.24%)
Jan 22, 2004 0.8238 0.8391 0.7926 0.8024 66,075,856 -0.02(-2.32%)
Jan 21, 2004 0.8544 0.8574 0.8201 0.8214 53,992,604 -0.04(-4.62%)
Jan 20, 2004 0.8478 0.8625 0.8384 0.8612 53,182,780 +0.02(+2.80%)
Jan 16, 2004 0.8354 0.8449 0.8258 0.8377 49,271,032 +0.01(+1.54%)
Jan 15, 2004 0.8174 0.8320 0.8031 0.8251 66,437,500 +0.00(+0.15%)
Jan 14, 2004 0.8357 0.8459 0.8160 0.8238 59,439,748 -0.01(-0.74%)
Jan 13, 2004 0.8707 0.8792 0.8208 0.8299 94,429,400 -0.05(-5.16%)
Jan 12, 2004 0.8683 0.8778 0.8602 0.8751 59,092,076 +0.01(+1.14%)
Jan 09, 2004 0.8473 0.8758 0.8405 0.8653 83,574,376 +0.01(+1.43%)
Jan 08, 2004 0.8605 0.8646 0.8449 0.8530 47,192,168 +0.00(+0.36%)
Jan 07, 2004 0.8330 0.8540 0.8272 0.8500 73,375,504 +0.01(+0.89%)
Jan 06, 2004 0.8072 0.8537 0.8034 0.8425 120,552,520 +0.03(+4.07%)
Jan 05, 2004 0.7960 0.8150 0.7888 0.8095 62,737,132 +0.03(+3.25%)
Jan 02, 2004 0.8007 0.8116 0.7841 0.7841 47,578,120 -0.00(-0.52%)
Dec 31, 2003 0.8065 0.8102 0.7752 0.7881 54,224,172 -0.02(-2.32%)
Dec 30, 2003 0.7966 0.8221 0.7960 0.8068 60,092,084 +0.00(+0.21%)
Dec 29, 2003 0.7871 0.8078 0.7834 0.8051 82,505,584 +0.03(+4.22%)
Dec 26, 2003 0.7464 0.7769 0.7433 0.7725 39,679,084 +0.03(+4.32%)
Dec 24, 2003 0.7457 0.7481 0.7385 0.7406 22,986,642 -0.01(-0.73%)
Dec 23, 2003 0.7141 0.7532 0.7137 0.7460 78,877,312 +0.03(+4.08%)
Dec 22, 2003 0.7053 0.7185 0.6981 0.7168 40,471,872 +0.00(+0.14%)
Dec 19, 2003 0.7229 0.7338 0.7080 0.7158 100,090,264 +0.01(+1.49%)
Dec 18, 2003 0.6910 0.7124 0.6901 0.7053 47,416,600 +0.02(+2.27%)
Dec 17, 2003 0.6975 0.6998 0.6781 0.6896 54,414,016 -0.01(-1.93%)
Dec 16, 2003 0.6896 0.7076 0.6774 0.7032 65,588,052 +0.01(+1.37%)
Dec 15, 2003 0.7287 0.7298 0.6917 0.6937 67,831,888 -0.01(-2.02%)
Dec 12, 2003 0.7212 0.7260 0.6964 0.7080 76,364,056 -0.00(-0.67%)
Dec 11, 2003 0.6772 0.7186 0.6757 0.7127 67,206,184 +0.04(+5.24%)
Dec 10, 2003 0.6628 0.6811 0.6624 0.6772 61,982,280 +0.01(+2.18%)
Dec 09, 2003 0.6978 0.7046 0.6624 0.6628 65,183,716 -0.04(-5.20%)
Dec 08, 2003 0.6940 0.7063 0.6879 0.6991 37,090,080 +0.01(+0.73%)
Dec 05, 2003 0.7171 0.7195 0.6883 0.6940 52,366,496 -0.02(-3.22%)
Dec 04, 2003 0.7233 0.7362 0.7002 0.7171 56,901,232 -0.00(-0.52%)
Dec 03, 2003 0.7304 0.7542 0.7192 0.7209 76,856,744 -0.01(-1.03%)
Dec 02, 2003 0.7270 0.7433 0.7239 0.7284 61,669,552 -0.00(-0.42%)
Dec 01, 2003 0.7294 0.7368 0.7209 0.7314 57,452,384 +0.01(+1.41%)
Nov 28, 2003 0.7243 0.7263 0.7151 0.7212 22,473,548 -0.00(-0.47%)
Nov 26, 2003 0.7358 0.7382 0.7110 0.7246 46,729,336 +0.00(+0.09%)
Nov 25, 2003 0.7148 0.7301 0.7066 0.7239 85,690,608 +0.01(+1.72%)
Nov 24, 2003 0.6777 0.7134 0.6730 0.7117 102,540,144 +0.04(+6.51%)
Nov 21, 2003 0.6686 0.6777 0.6587 0.6682 58,555,996 -0.00(-0.05%)
Nov 20, 2003 0.6760 0.6910 0.6658 0.6686 80,486,400 -0.02(-2.67%)
Nov 19, 2003 0.6730 0.6896 0.6706 0.6869 61,869,836 +0.02(+2.80%)
Nov 18, 2003 0.6947 0.7032 0.6658 0.6682 108,004,000 -0.01(-1.45%)
Nov 17, 2003 0.6723 0.6862 0.6660 0.6781 64,607,392 -0.01(-1.06%)
Nov 14, 2003 0.7304 0.7304 0.6832 0.6853 96,678,360 -0.04(-5.91%)
Nov 13, 2003 0.7280 0.7385 0.7239 0.7284 63,188,552 +0.00(+0.05%)
Nov 12, 2003 0.7161 0.7304 0.7127 0.7280 67,212,712 +0.01(+1.32%)
Nov 11, 2003 0.7202 0.7328 0.7056 0.7185 87,063,504 -0.02(-2.49%)
Nov 10, 2003 0.7413 0.7515 0.7324 0.7368 131,797,288 -0.00(-0.28%)
Nov 07, 2003 0.7358 0.7494 0.7202 0.7389 467,914,016 +0.12(+19.70%)
Nov 06, 2003 0.6254 0.6285 0.6061 0.6173 125,734,456 +0.00(+0.17%)
Nov 05, 2003 0.6013 0.6224 0.5914 0.6162 96,089,488 +0.00(+0.39%)
Nov 04, 2003 0.6251 0.6268 0.6098 0.6139 76,235,008 -0.01(-0.93%)
Nov 03, 2003 0.5976 0.6234 0.5948 0.6196 70,241,632 +0.02(+3.17%)
Oct 31, 2003 0.6149 0.6200 0.5911 0.6006 65,134,836 -0.01(-2.00%)
Oct 30, 2003 0.6210 0.6360 0.6085 0.6129 58,232,864 -0.01(-1.31%)
Oct 29, 2003 0.6027 0.6285 0.6023 0.6210 53,810,652 +0.00(+0.00%)
Oct 28, 2003 0.5921 0.6244 0.5894 0.6210 104,213,248 +0.04(+6.28%)
Oct 27, 2003 0.5843 0.5911 0.5802 0.5843 27,752,486 +0.00(+0.53%)
Oct 24, 2003 0.5775 0.5864 0.5721 0.5813 48,777,812 -0.00(-0.35%)
Oct 23, 2003 0.5775 0.5945 0.5765 0.5833 49,310,280 -0.00(-0.46%)
Oct 22, 2003 0.5870 0.6006 0.5830 0.5860 67,800,168 -0.01(-1.71%)
Oct 21, 2003 0.5891 0.6074 0.5809 0.5962 82,637,392 +0.02(+3.05%)
Oct 20, 2003 0.5663 0.5792 0.5629 0.5785 50,645,116 +0.01(+2.22%)
Oct 17, 2003 0.5809 0.5921 0.5653 0.5660 50,110,160 -0.02(-2.91%)
Oct 16, 2003 0.5772 0.5864 0.5717 0.5830 41,339,824 +0.01(+1.00%)
Oct 15, 2003 0.5914 0.6023 0.5734 0.5772 76,657,776 -0.01(-1.28%)
Oct 14, 2003 0.5680 0.5864 0.5646 0.5847 67,928,680 +0.01(+1.83%)
Oct 13, 2003 0.5748 0.5860 0.5704 0.5741 47,395,916 +0.01(+1.02%)
Oct 10, 2003 0.5673 0.5724 0.5605 0.5683 44,964,692 +0.01(+1.76%)
Oct 09, 2003 0.5588 0.5802 0.5541 0.5585 92,868,840 +0.01(+1.42%)
Oct 08, 2003 0.5707 0.5758 0.5473 0.5507 80,137,600 -0.02(-3.51%)
Oct 07, 2003 0.5656 0.5707 0.5578 0.5707 55,646,556 +0.01(+0.90%)
Oct 06, 2003 0.5711 0.5768 0.5609 0.5656 40,638,860 -0.00(-0.77%)
Oct 03, 2003 0.5707 0.5843 0.5609 0.5700 93,993,840 +0.01(+2.63%)
Oct 02, 2003 0.5435 0.5633 0.5418 0.5554 90,194,888 +0.01(+1.55%)
Oct 01, 2003 0.5435 0.5534 0.5422 0.5469 95,483,416 +0.00(+0.81%)
Sep 30, 2003 0.5371 0.5609 0.5351 0.5425 111,073,200 +0.00(+0.13%)
Sep 29, 2003 0.5439 0.5633 0.5334 0.5418 210,828,016 -0.03(-5.40%)
Sep 26, 2003 0.5938 0.5955 0.5649 0.5728 97,532,288 -0.02(-3.82%)
Sep 25, 2003 0.6088 0.6196 0.5928 0.5955 79,860,064 -0.01(-1.46%)
Sep 24, 2003 0.6397 0.6455 0.6047 0.6044 172,185,504 -0.05(-7.54%)
Sep 23, 2003 0.6485 0.6574 0.6400 0.6536 68,162,376 +0.01(+0.94%)
Sep 22, 2003 0.6607 0.6621 0.6420 0.6475 80,090,552 -0.03(-3.93%)
Sep 19, 2003 0.6874 0.6917 0.6679 0.6740 70,558,232 -0.01(-0.80%)
Sep 18, 2003 0.6706 0.6798 0.6631 0.6794 65,803,576 +0.01(+0.76%)
Sep 17, 2003 0.6706 0.6872 0.6652 0.6743 98,422,176 +0.01(+1.17%)
Sep 16, 2003 0.6478 0.6685 0.6478 0.6665 67,669,576 +0.02(+3.10%)
Sep 15, 2003 0.6628 0.6663 0.6441 0.6465 65,025,308 -0.01(-1.65%)
Sep 12, 2003 0.6424 0.6716 0.6353 0.6574 126,830,944 +0.01(+1.47%)
Sep 11, 2003 0.6652 0.6845 0.6217 0.6478 285,016,064 -0.01(-1.29%)
Sep 10, 2003 0.6845 0.7029 0.6509 0.6563 150,548,704 -0.05(-6.85%)
Sep 09, 2003 0.6455 0.7294 0.6366 0.7046 271,565,664 +0.04(+6.14%)
Sep 08, 2003 0.6448 0.6713 0.6370 0.6638 164,699,040 +0.03(+4.60%)
Sep 05, 2003 0.6067 0.6489 0.5996 0.6346 130,690,360 +0.03(+4.77%)
Sep 04, 2003 0.6023 0.6200 0.5979 0.6057 81,565,856 +0.01(+0.96%)
Sep 03, 2003 0.6210 0.6227 0.5969 0.5999 92,700,608 -0.01(-1.94%)
Sep 02, 2003 0.6281 0.6336 0.6088 0.6118 77,881,752 -0.01(-0.88%)
Aug 29, 2003 0.6081 0.6200 0.6057 0.6173 58,268,056 +0.01(+1.34%)
Aug 28, 2003 0.6315 0.6349 0.6020 0.6091 90,373,184 -0.02(-2.61%)
Aug 27, 2003 0.6112 0.6319 0.6047 0.6254 62,107,848 +0.02(+3.02%)
Aug 26, 2003 0.6091 0.6183 0.5904 0.6071 83,838,336 -0.01(-1.60%)
Aug 25, 2003 0.6322 0.6322 0.6114 0.6169 47,480,000 -0.00(-0.55%)
Aug 22, 2003 0.6529 0.6618 0.6200 0.6203 109,326,192 +0.00(+0.71%)
Aug 21, 2003 0.6140 0.6217 0.6047 0.6159 70,856,304 +0.02(+2.73%)
Aug 20, 2003 0.5996 0.6108 0.5864 0.5996 95,175,864 -0.01(-1.40%)
Aug 19, 2003 0.5775 0.6115 0.5772 0.6081 153,175,728 +0.04(+7.64%)
Aug 18, 2003 0.5575 0.5649 0.5476 0.5649 78,466,552 +0.02(+2.97%)
Aug 15, 2003 0.5469 0.5520 0.5435 0.5486 23,742,616 -0.00(-0.31%)
Aug 14, 2003 0.5510 0.5592 0.5442 0.5503 166,845,920 -0.02(-3.46%)
Aug 13, 2003 0.5687 0.5792 0.5544 0.5700 75,662,912 +0.00(+0.66%)
Aug 12, 2003 0.5622 0.5677 0.5531 0.5663 83,551,824 +0.01(+2.02%)
Aug 11, 2003 0.5351 0.5622 0.5315 0.5551 183,372,080 +0.03(+5.42%)
Aug 08, 2003 0.5622 0.5646 0.5184 0.5266 410,976,992 -0.13(-19.69%)
Aug 07, 2003 0.6631 0.6726 0.6468 0.6557 127,825,240 -0.01(-1.38%)
Aug 06, 2003 0.6839 0.6930 0.6482 0.6648 111,845,936 -0.03(-4.07%)
Aug 05, 2003 0.7131 0.7294 0.6872 0.6930 116,118,768 -0.00(-0.29%)
Aug 04, 2003 0.6692 0.7073 0.6651 0.6951 155,804,048 +0.03(+3.75%)
Aug 01, 2003 0.6489 0.6754 0.6424 0.6699 83,601,536 +0.02(+3.30%)
Jul 31, 2003 0.6557 0.6652 0.6417 0.6485 97,868,304 +0.01(+1.22%)
Jul 30, 2003 0.6455 0.6529 0.6366 0.6407 86,093,808 -0.01(-1.10%)
Jul 29, 2003 0.6305 0.6849 0.6237 0.6478 304,828,608 -0.05(-6.57%)
Jul 28, 2003 0.7212 0.7229 0.6903 0.6934 78,224,520 -0.02(-3.09%)
Jul 25, 2003 0.7056 0.7195 0.6794 0.7154 109,263,400 +0.01(+1.59%)
Jul 24, 2003 0.7460 0.7515 0.6981 0.7042 121,898,744 -0.03(-3.89%)
Jul 23, 2003 0.7226 0.7372 0.7008 0.7328 66,085,012 +0.01(+1.32%)
Jul 22, 2003 0.7314 0.7368 0.7192 0.7233 63,570,504 +0.01(+1.67%)
Jul 21, 2003 0.7263 0.7287 0.6944 0.7114 107,580,952 -0.01(-1.51%)
Jul 18, 2003 0.7328 0.7351 0.6954 0.7222 139,768,496 -0.03(-3.36%)
Jul 17, 2003 0.7630 0.7729 0.7372 0.7474 93,036,832 -0.04(-5.01%)
Jul 16, 2003 0.8116 0.8153 0.7678 0.7868 96,061,568 -0.01(-1.24%)
Jul 15, 2003 0.8357 0.8394 0.7888 0.7966 125,058,232 -0.03(-3.26%)
Jul 14, 2003 0.8510 0.8562 0.8194 0.8235 76,056,704 -0.01(-0.78%)
Jul 11, 2003 0.8354 0.8405 0.8228 0.8299 53,966,440 +0.00(+0.54%)
Jul 10, 2003 0.8340 0.8449 0.8109 0.8255 70,487,368 -0.04(-4.10%)
Jul 09, 2003 0.8411 0.8748 0.8396 0.8608 82,390,072 +0.02(+2.30%)
Jul 08, 2003 0.8276 0.8527 0.8255 0.8415 65,873,072 -0.01(-1.12%)
Jul 07, 2003 0.8095 0.8554 0.8092 0.8510 91,886,856 +0.05(+6.55%)
Jul 03, 2003 0.7892 0.8194 0.7875 0.7987 45,889,136 -0.01(-1.14%)
Jul 02, 2003 0.8177 0.8282 0.7970 0.8078 92,509,600 -0.00(-0.29%)
Jul 01, 2003 0.7684 0.8112 0.7613 0.8102 106,538,256 +0.03(+4.10%)
Jun 30, 2003 0.7766 0.7919 0.7678 0.7783 60,048,620 +0.01(+1.46%)
Jun 27, 2003 0.7895 0.7966 0.7627 0.7671 77,268,168 -0.01(-1.70%)
Jun 26, 2003 0.7817 0.7909 0.7572 0.7803 104,714,520 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8078 0.7732 0.7793 115,802,168 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7881 0.7494 0.7742 110,476,168 -0.00(-0.22%)
Jun 23, 2003 0.8038 0.8078 0.7599 0.7759 80,271,976 -0.03(-3.55%)
Jun 20, 2003 0.8218 0.8221 0.7915 0.8044 103,295,040 -0.01(-1.05%)
Jun 19, 2003 0.8693 0.8739 0.8085 0.8129 130,048,000 -0.05(-6.08%)
Jun 18, 2003 0.8255 0.8822 0.8187 0.8656 122,452,144 +0.03(+3.83%)
Jun 17, 2003 0.8330 0.8391 0.8085 0.8337 109,058,000 +0.02(+2.38%)
Jun 16, 2003 0.8068 0.8245 0.7535 0.8143 207,818,544 +0.02(+2.13%)
Jun 13, 2003 0.8272 0.8510 0.7915 0.7973 199,199,616 -0.07(-7.78%)
Jun 12, 2003 0.8839 0.8935 0.8619 0.8646 114,130,192 -0.01(-1.51%)
Jun 11, 2003 0.8717 0.8856 0.8561 0.8778 102,945,728 +0.00(+0.08%)
Jun 10, 2003 0.8646 0.8778 0.8551 0.8772 61,481,184 +0.01(+1.45%)
Jun 09, 2003 0.8697 0.8921 0.8513 0.8646 78,513,648 -0.01(-1.20%)
Jun 06, 2003 0.9380 0.9427 0.8683 0.8751 150,871,856 -0.03(-3.05%)
Jun 05, 2003 0.8659 0.9057 0.8544 0.9026 131,863,888 +0.03(+2.86%)
Jun 04, 2003 0.8544 0.8782 0.8411 0.8775 128,276,592 +0.02(+2.38%)
Jun 03, 2003 0.8303 0.8826 0.8201 0.8571 174,266,464 +0.02(+2.06%)
Jun 02, 2003 0.9070 0.9132 0.8343 0.8398 170,921,200 -0.05(-5.54%)
May 30, 2003 0.9003 0.9047 0.8782 0.8890 233,607,312 +0.07(+8.10%)
May 29, 2003 0.7695 0.8486 0.7678 0.8225 250,647,616 +0.05(+6.84%)
May 28, 2003 0.7695 0.7780 0.7508 0.7698 135,128,048 -0.00(-0.26%)
May 27, 2003 0.7015 0.7746 0.6879 0.7718 183,116,960 +0.06(+8.86%)
May 23, 2003 0.7134 0.7270 0.7059 0.7090 94,881,504 -0.00(-0.52%)
May 22, 2003 0.7114 0.7192 0.6947 0.7127 97,325,368 +0.00(+0.33%)
May 21, 2003 0.6866 0.7107 0.6828 0.7103 99,357,120 +0.02(+3.51%)
May 20, 2003 0.6825 0.6913 0.6794 0.6862 96,752,344 +0.01(+1.56%)
May 19, 2003 0.7127 0.7195 0.6730 0.6757 133,445,592 -0.05(-6.44%)
May 16, 2003 0.7066 0.7348 0.7056 0.7222 111,652,312 +0.01(+0.95%)
May 15, 2003 0.7019 0.7168 0.6981 0.7154 121,052,288 +0.02(+3.44%)
May 14, 2003 0.6947 0.7032 0.6828 0.6917 105,593,680 -0.00(-0.10%)
May 13, 2003 0.6801 0.7032 0.6777 0.6923 199,745,168 -0.01(-1.88%)
May 12, 2003 0.7277 0.7440 0.6998 0.7056 329,216,224 -0.02(-2.81%)
May 09, 2003 0.6397 0.7314 0.6217 0.7260 1,007,267,392 +0.18(+33.06%)
May 08, 2003 0.5385 0.5673 0.5317 0.5456 231,588,640 +0.00(+0.06%)
May 07, 2003 0.5459 0.5588 0.5357 0.5452 98,243,776 -0.01(-1.59%)
May 06, 2003 0.5507 0.5683 0.5412 0.5541 125,100,096 +0.00(+0.12%)
May 05, 2003 0.5452 0.5789 0.5357 0.5534 172,224,240 +0.01(+2.45%)
May 02, 2003 0.4963 0.5435 0.4936 0.5402 184,870,048 +0.05(+10.26%)
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.