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

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)
Official Closing 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 (%)
Nov 30, 2004 1.494 1.496 1.454 1.462 188,553,056 -0.03(-1.75%)
Nov 29, 2004 1.530 1.540 1.475 1.488 230,364,784 -0.03(-1.96%)
Nov 26, 2004 1.510 1.532 1.497 1.518 114,713,416 +0.02(+1.02%)
Nov 24, 2004 1.495 1.527 1.491 1.503 140,163,856 +0.01(+0.41%)
Nov 23, 2004 1.478 1.513 1.466 1.497 221,373,728 +0.01(+0.41%)
Nov 22, 2004 1.455 1.491 1.441 1.491 239,979,824 +0.04(+2.85%)
Nov 19, 2004 1.552 1.569 1.438 1.449 695,309,248 +0.01(+0.53%)
Nov 18, 2004 1.436 1.454 1.406 1.442 174,157,952 +0.02(+1.29%)
Nov 17, 2004 1.422 1.461 1.408 1.423 197,132,032 +0.02(+1.69%)
Nov 16, 2004 1.409 1.424 1.374 1.400 154,602,128 -0.00(-0.33%)
Nov 15, 2004 1.370 1.414 1.361 1.404 175,449,120 +0.02(+1.49%)
Nov 12, 2004 1.403 1.407 1.370 1.384 211,621,328 +0.00(+0.17%)
Nov 11, 2004 1.363 1.381 1.354 1.381 165,810,528 +0.03(+1.97%)
Nov 10, 2004 1.353 1.368 1.347 1.355 211,240,656 +0.00(+0.00%)
Nov 09, 2004 1.342 1.374 1.342 1.355 201,437,216 -0.01(-0.62%)
Nov 08, 2004 1.334 1.381 1.328 1.363 235,019,248 +0.01(+1.08%)
Nov 05, 2004 1.361 1.435 1.333 1.348 1,258,790,272 +0.17(+14.47%)
Nov 04, 2004 1.165 1.193 1.141 1.178 325,585,152 +0.02(+1.85%)
Nov 03, 2004 1.193 1.196 1.150 1.157 297,725,056 +0.01(+0.93%)
Nov 02, 2004 1.127 1.170 1.118 1.146 358,358,752 +0.02(+1.42%)
Nov 01, 2004 1.121 1.131 1.107 1.130 213,850,448 +0.02(+2.14%)
Oct 29, 2004 1.115 1.131 1.096 1.106 242,946,768 -0.02(-1.77%)
Oct 28, 2004 1.123 1.147 1.115 1.126 183,651,344 -0.01(-1.07%)
Oct 27, 2004 1.088 1.159 1.088 1.138 351,255,360 +0.03(+2.76%)
Oct 26, 2004 1.120 1.161 1.083 1.108 803,143,040 +0.09(+8.62%)
Oct 25, 2004 1.007 1.042 1.004 1.020 173,059,088 +0.00(+0.45%)
Oct 22, 2004 1.083 1.085 1.012 1.015 224,501,568 -0.06(-5.41%)
Oct 21, 2004 1.060 1.087 1.052 1.073 331,609,280 +0.02(+2.26%)
Oct 20, 2004 1.034 1.054 1.028 1.050 176,669,648 +0.01(+1.18%)
Oct 19, 2004 1.068 1.079 1.030 1.037 202,269,216 -0.01(-0.66%)
Oct 18, 2004 1.020 1.055 1.011 1.044 187,713,216 +0.02(+1.79%)
Oct 15, 2004 1.057 1.059 0.9999 1.026 418,772,640 -0.03(-2.75%)
Oct 14, 2004 1.098 1.098 1.047 1.055 167,859,120 -0.03(-3.02%)
Oct 13, 2004 1.128 1.142 1.079 1.088 220,039,392 -0.01(-0.63%)
Oct 12, 2004 1.073 1.103 1.056 1.095 270,540,000 -0.02(-1.45%)
Oct 11, 2004 1.111 1.133 1.091 1.111 122,264,168 +0.00(+0.14%)
Oct 08, 2004 1.161 1.166 1.099 1.109 226,777,776 -0.06(-5.47%)
Oct 07, 2004 1.188 1.215 1.167 1.173 261,003,424 +0.01(+0.59%)
Oct 06, 2004 1.160 1.172 1.133 1.167 163,031,968 +0.00(+0.40%)
Oct 05, 2004 1.160 1.190 1.151 1.162 207,076,752 -0.03(-2.25%)
Oct 04, 2004 1.166 1.204 1.163 1.189 220,404,384 +0.03(+2.84%)
Oct 01, 2004 1.115 1.162 1.110 1.156 193,089,792 +0.05(+4.13%)
Sep 30, 2004 1.108 1.135 1.088 1.110 202,661,664 +0.01(+1.26%)
Sep 29, 2004 1.069 1.127 1.056 1.096 175,696,368 +0.03(+2.43%)
Sep 28, 2004 1.053 1.079 1.038 1.070 155,292,848 +0.02(+1.45%)
Sep 27, 2004 1.066 1.078 1.036 1.055 132,785,776 -0.02(-1.78%)
Sep 24, 2004 1.112 1.114 1.058 1.074 155,775,552 -0.03(-3.04%)
Sep 23, 2004 1.111 1.114 1.079 1.108 189,247,696 +0.01(+0.90%)
Sep 22, 2004 1.121 1.148 1.092 1.098 204,702,416 -0.05(-4.65%)
Sep 21, 2004 1.147 1.160 1.133 1.151 164,798,000 +0.03(+2.66%)
Sep 20, 2004 1.101 1.154 1.087 1.121 259,877,088 -0.00(-0.14%)
Sep 17, 2004 1.087 1.129 1.078 1.123 328,285,216 +0.04(+4.11%)
Sep 16, 2004 1.057 1.089 1.053 1.079 264,912,240 +0.04(+3.75%)
Sep 15, 2004 1.067 1.070 1.026 1.040 380,646,016 -0.06(-5.56%)
Sep 14, 2004 1.086 1.108 1.078 1.101 223,551,840 +0.00(+0.42%)
Sep 13, 2004 1.074 1.118 1.072 1.096 316,496,000 +0.02(+1.92%)
Sep 10, 2004 1.018 1.081 1.015 1.076 339,909,632 +0.04(+3.84%)
Sep 09, 2004 0.9647 1.053 0.9601 1.036 424,934,112 +0.09(+9.98%)
Sep 08, 2004 0.9624 0.9708 0.9395 0.9418 273,075,232 -0.02(-2.07%)
Sep 07, 2004 0.9861 1.007 0.9487 0.9616 237,868,448 -0.02(-1.87%)
Sep 03, 2004 0.9800 0.9999 0.9716 0.9800 233,853,680 -0.03(-3.03%)
Sep 02, 2004 0.9754 1.018 0.9662 1.011 251,851,472 +0.04(+4.09%)
Sep 01, 2004 0.9402 0.9846 0.9280 0.9708 193,525,408 +0.02(+1.93%)
Aug 31, 2004 0.9601 0.9647 0.9227 0.9525 191,994,848 -0.00(-0.40%)
Aug 30, 2004 0.9853 0.9907 0.9555 0.9563 205,400,976 -0.03(-3.32%)
Aug 27, 2004 0.9716 1.003 0.9708 0.9892 184,820,848 +0.02(+1.89%)
Aug 26, 2004 0.9670 0.9769 0.9594 0.9708 200,385,456 +0.00(+0.24%)
Aug 25, 2004 0.9494 0.9754 0.9318 0.9685 235,898,336 +0.04(+4.28%)
Aug 24, 2004 0.9785 0.9831 0.9104 0.9288 307,230,240 -0.04(-3.72%)
Aug 23, 2004 0.9594 0.9746 0.9540 0.9647 261,643,120 +0.02(+2.19%)
Aug 20, 2004 0.8867 0.9571 0.8837 0.9441 392,136,992 +0.05(+5.92%)
Aug 19, 2004 0.8890 0.9051 0.8776 0.8913 236,910,864 +0.54(+152.26%)
Aug 16, 2004 0.3527 0.3622 0.3506 0.3533 58,002,944 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3476 0.3567 88,925,464 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3527 0.3418 0.3425 71,390,752 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3482 0.3506 105,145,456 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3645 0.3476 0.3611 223,724,512 +0.03(+7.92%)
Aug 09, 2004 0.3296 0.3421 0.3231 0.3346 172,541,056 +0.01(+4.45%)
Aug 06, 2004 0.3431 0.3465 0.3160 0.3204 555,108,800 -0.18(-36.33%)
Aug 03, 2004 0.5331 0.5334 0.4991 0.5032 80,917,344 -0.03(-5.19%)
Aug 02, 2004 0.5229 0.5327 0.5154 0.5307 45,927,228 +0.01(+1.30%)
Jul 30, 2004 0.5174 0.5334 0.5106 0.5239 44,040,844 +0.01(+1.11%)
Jul 29, 2004 0.4906 0.5307 0.4906 0.5181 81,484,592 +0.03(+6.57%)
Jul 28, 2004 0.4977 0.4994 0.4722 0.4862 55,076,568 -0.01(-2.52%)
Jul 27, 2004 0.4777 0.5001 0.4702 0.4987 86,128,592 +0.02(+3.31%)
Jul 26, 2004 0.5028 0.5076 0.4780 0.4828 54,860,720 -0.01(-2.80%)
Jul 23, 2004 0.5137 0.5144 0.4933 0.4967 40,498,320 -0.01(-2.66%)
Jul 22, 2004 0.5025 0.5130 0.4892 0.5103 56,938,092 +0.01(+2.11%)
Jul 21, 2004 0.5402 0.5409 0.4981 0.4998 66,869,716 -0.03(-6.07%)
Jul 20, 2004 0.5212 0.5341 0.5161 0.5320 37,307,696 +0.01(+2.02%)
Jul 19, 2004 0.5232 0.5273 0.5100 0.5215 50,265,116 +0.01(+1.12%)
Jul 16, 2004 0.5470 0.5483 0.5157 0.5157 50,677,192 -0.02(-2.94%)
Jul 15, 2004 0.5405 0.5463 0.5280 0.5314 66,711,428 -0.00(-0.70%)
Jul 14, 2004 0.5402 0.5551 0.5242 0.5351 98,293,264 -0.02(-4.43%)
Jul 13, 2004 0.5677 0.5776 0.5538 0.5599 61,867,276 -0.00(-0.18%)
Jul 12, 2004 0.5582 0.5742 0.5534 0.5609 73,706,216 -0.01(-2.31%)
Jul 09, 2004 0.5997 0.6000 0.5630 0.5742 121,528,976 -0.03(-4.30%)
Jul 08, 2004 0.6132 0.6234 0.5990 0.6000 46,901,812 -0.02(-3.07%)
Jul 07, 2004 0.6238 0.6367 0.6160 0.6190 37,566,712 +0.00(+0.50%)
Jul 06, 2004 0.6533 0.6533 0.6088 0.6160 62,724,128 -0.04(-5.87%)
Jul 02, 2004 0.6703 0.6710 0.6493 0.6543 32,154,814 -0.01(-1.38%)
Jul 01, 2004 0.7033 0.7043 0.6625 0.6635 55,228,316 -0.03(-4.59%)
Jun 30, 2004 0.6870 0.7063 0.6870 0.6955 35,970,744 -0.01(-1.44%)
Jun 29, 2004 0.6863 0.7067 0.6836 0.7057 39,665,016 +0.02(+3.44%)
Jun 28, 2004 0.6978 0.7002 0.6795 0.6822 38,521,676 -0.01(-0.84%)
Jun 25, 2004 0.6802 0.6961 0.6802 0.6880 36,525,408 +0.00(+0.65%)
Jun 24, 2004 0.7080 0.7104 0.6785 0.6836 64,402,508 -0.01(-0.89%)
Jun 23, 2004 0.6761 0.6924 0.6744 0.6897 28,851,686 +0.01(+1.70%)
Jun 22, 2004 0.6625 0.6812 0.6588 0.6781 47,249,788 +0.02(+2.83%)
Jun 21, 2004 0.6724 0.6829 0.6550 0.6594 29,129,018 -0.01(-1.77%)
Jun 18, 2004 0.6730 0.6900 0.6625 0.6713 58,348,300 +0.00(+0.15%)
Jun 17, 2004 0.6805 0.6961 0.6669 0.6703 52,587,120 -0.01(-1.99%)
Jun 16, 2004 0.6927 0.6972 0.6812 0.6839 27,536,976 -0.01(-1.56%)
Jun 15, 2004 0.6965 0.7053 0.6883 0.6948 43,733,424 +0.01(+1.49%)
Jun 14, 2004 0.7029 0.7029 0.6792 0.6846 46,303,980 -0.02(-3.12%)
Jun 10, 2004 0.7203 0.7267 0.7002 0.7067 61,538,924 -0.01(-1.00%)
Jun 09, 2004 0.7532 0.7542 0.7114 0.7138 54,332,216 -0.03(-4.67%)
Jun 08, 2004 0.7576 0.7593 0.7376 0.7488 67,001,844 -0.01(-1.78%)
Jun 07, 2004 0.7559 0.7709 0.7471 0.7624 62,404,932 +0.02(+2.42%)
Jun 04, 2004 0.7671 0.7688 0.7437 0.7444 70,832,160 -0.01(-0.99%)
Jun 03, 2004 0.7902 0.7919 0.7495 0.7519 76,446,832 -0.04(-4.82%)
Jun 02, 2004 0.8188 0.8191 0.7892 0.7899 70,182,000 -0.01(-0.77%)
Jun 01, 2004 0.7852 0.8042 0.7821 0.7960 34,731,908 -0.00(-0.09%)
May 28, 2004 0.7746 0.8011 0.7702 0.7967 69,564,544 +0.03(+3.90%)
May 27, 2004 0.7770 0.7886 0.7658 0.7668 60,670,300 +0.00(+0.31%)
May 26, 2004 0.7464 0.7746 0.7447 0.7644 57,187,952 +0.02(+2.04%)
May 25, 2004 0.7209 0.7525 0.7063 0.7491 74,276,576 +0.03(+4.35%)
May 24, 2004 0.7189 0.7260 0.7094 0.7179 32,886,082 -0.00(-0.33%)
May 21, 2004 0.7271 0.7281 0.7104 0.7203 30,751,148 +0.00(+0.24%)
May 20, 2004 0.7277 0.7400 0.7148 0.7186 45,948,156 -0.01(-1.44%)
May 19, 2004 0.7471 0.7576 0.7254 0.7291 54,317,828 -0.00(-0.23%)
May 18, 2004 0.7257 0.7393 0.7230 0.7308 22,283,364 +0.01(+1.61%)
May 17, 2004 0.7203 0.7298 0.7084 0.7192 33,627,812 -0.01(-1.58%)
May 14, 2004 0.7339 0.7468 0.7271 0.7308 50,036,188 +0.00(+0.00%)
May 13, 2004 0.7223 0.7440 0.7203 0.7308 37,946,084 +0.00(+0.33%)
May 12, 2004 0.7352 0.7355 0.7029 0.7284 52,579,272 -0.01(-1.38%)
May 11, 2004 0.7301 0.7457 0.7271 0.7386 43,623,540 +0.02(+2.45%)
May 10, 2004 0.7311 0.7379 0.7050 0.7209 72,943,552 -0.03(-3.89%)
May 07, 2004 0.7661 0.7804 0.7461 0.7502 104,339,624 +0.01(+0.78%)
May 06, 2004 0.7305 0.7502 0.7152 0.7444 79,026,536 +0.01(+0.83%)
May 05, 2004 0.7328 0.7447 0.7267 0.7383 50,623,556 +0.01(+0.84%)
May 04, 2004 0.6982 0.7410 0.6965 0.7322 84,208,200 +0.04(+6.37%)
May 03, 2004 0.7046 0.7118 0.6761 0.6883 66,574,072 -0.01(-1.27%)
Apr 30, 2004 0.7277 0.7288 0.6944 0.6972 55,941,268 -0.03(-4.29%)
Apr 29, 2004 0.7451 0.7498 0.7186 0.7284 70,331,136 -0.02(-2.77%)
Apr 28, 2004 0.7525 0.7641 0.7434 0.7491 51,102,348 -0.00(-0.41%)
Apr 27, 2004 0.7648 0.7879 0.7495 0.7522 53,929,300 -0.01(-0.85%)
Apr 26, 2004 0.7913 0.7947 0.7566 0.7587 46,875,648 -0.03(-3.92%)
Apr 23, 2004 0.7821 0.8028 0.7797 0.7896 48,393,128 +0.02(+2.20%)
Apr 22, 2004 0.7641 0.7855 0.7451 0.7726 75,841,144 +0.00(+0.58%)
Apr 21, 2004 0.7692 0.7950 0.7624 0.7682 75,094,184 +0.00(+0.13%)
Apr 20, 2004 0.8032 0.8120 0.7668 0.7671 56,028,916 -0.03(-4.24%)
Apr 19, 2004 0.8025 0.8069 0.7868 0.8011 56,991,728 -0.00(-0.13%)
Apr 16, 2004 0.8222 0.8263 0.8004 0.8021 71,388,136 -0.03(-3.28%)
Apr 15, 2004 0.8633 0.8670 0.8256 0.8293 90,289,880 -0.05(-5.24%)
Apr 14, 2004 0.8663 0.8915 0.8565 0.8752 55,815,684 +0.00(+0.51%)
Apr 13, 2004 0.8996 0.9003 0.8663 0.8708 48,313,328 -0.02(-2.32%)
Apr 12, 2004 0.9156 0.9197 0.8861 0.8915 48,377,428 -0.02(-1.87%)
Apr 08, 2004 0.9030 0.9173 0.8962 0.9085 48,742,408 +0.03(+2.85%)
Apr 07, 2004 0.8932 0.8952 0.8677 0.8833 48,832,672 -0.00(-0.54%)
Apr 06, 2004 0.9071 0.9136 0.8833 0.8881 68,119,016 -0.04(-4.04%)
Apr 05, 2004 0.8888 0.9292 0.8888 0.9255 62,934,744 +0.03(+3.57%)
Apr 02, 2004 0.9003 0.9061 0.8731 0.8935 70,838,704 +0.01(+1.43%)
Apr 01, 2004 0.9068 0.9163 0.8585 0.8810 143,843,744 -0.02(-1.78%)
Mar 31, 2004 0.8932 0.9064 0.8884 0.8969 65,938,300 +0.01(+0.92%)
Mar 30, 2004 0.8573 0.8929 0.8565 0.8888 79,055,320 +0.03(+2.99%)
Mar 29, 2004 0.8378 0.8742 0.8375 0.8630 107,462,224 +0.04(+4.31%)
Mar 26, 2004 0.8273 0.8402 0.8161 0.8273 60,136,568 -0.00(-0.29%)
Mar 25, 2004 0.7930 0.8337 0.7916 0.8297 108,699,760 +0.05(+5.81%)
Mar 24, 2004 0.7491 0.7967 0.7474 0.7841 85,830,328 +0.03(+4.48%)
Mar 23, 2004 0.7576 0.7658 0.7420 0.7505 62,794,768 +0.00(+0.41%)
Mar 22, 2004 0.7417 0.7532 0.7305 0.7474 63,038,088 -0.01(-0.77%)
Mar 19, 2004 0.7597 0.7658 0.7488 0.7532 49,501,148 -0.01(-1.16%)
Mar 18, 2004 0.7495 0.7712 0.7474 0.7620 57,571,248 +0.01(+1.13%)
Mar 17, 2004 0.7474 0.7607 0.7444 0.7536 57,198,416 +0.02(+2.45%)
Mar 16, 2004 0.7128 0.7389 0.7094 0.7355 65,374,480 +0.03(+4.29%)
Mar 15, 2004 0.7165 0.7203 0.7010 0.7053 45,918,068 -0.02(-2.26%)
Mar 12, 2004 0.7138 0.7305 0.7084 0.7216 41,202,116 +0.01(+2.12%)
Mar 11, 2004 0.7026 0.7277 0.7026 0.7067 57,797,560 -0.01(-0.76%)
Mar 10, 2004 0.7226 0.7352 0.7070 0.7121 52,526,944 -0.01(-1.46%)
Mar 09, 2004 0.7339 0.7345 0.7104 0.7226 40,468,232 -0.01(-0.70%)
Mar 08, 2004 0.7539 0.7644 0.7220 0.7277 50,709,896 -0.03(-3.47%)
Mar 05, 2004 0.7423 0.7712 0.7396 0.7539 38,686,508 -0.01(-0.72%)
Mar 04, 2004 0.7505 0.7607 0.7444 0.7593 45,076,916 +0.02(+2.19%)
Mar 03, 2004 0.7508 0.7508 0.7308 0.7430 60,228,140 -0.01(-1.31%)
Mar 02, 2004 0.7675 0.7736 0.7498 0.7529 88,701,760 -0.01(-1.86%)
Mar 01, 2004 0.7539 0.7685 0.7529 0.7671 55,228,316 +0.01(+1.48%)
Feb 27, 2004 0.7712 0.7719 0.7444 0.7559 64,945,400 -0.01(-1.77%)
Feb 26, 2004 0.7756 0.7770 0.7600 0.7695 37,609,884 +0.01(+0.67%)
Feb 25, 2004 0.7614 0.7790 0.7563 0.7644 71,131,736 +0.00(+0.58%)
Feb 24, 2004 0.7780 0.7879 0.7515 0.7600 77,222,576 -0.03(-3.99%)
Feb 23, 2004 0.8188 0.8201 0.7807 0.7916 93,544,608 -0.03(-3.48%)
Feb 20, 2004 0.7987 0.8222 0.7943 0.8201 67,382,520 +0.02(+2.51%)
Feb 19, 2004 0.8103 0.8246 0.7984 0.8001 68,884,296 -0.00(-0.04%)
Feb 18, 2004 0.8015 0.8069 0.7950 0.8004 34,976,536 +0.00(+0.00%)
Feb 17, 2004 0.7950 0.8028 0.7838 0.8004 62,841,864 +0.01(+1.12%)
Feb 13, 2004 0.7797 0.8117 0.7712 0.7916 190,528,400 -0.01(-0.93%)
Feb 12, 2004 0.8195 0.8239 0.7865 0.7991 108,014,272 -0.02(-3.01%)
Feb 11, 2004 0.8062 0.8266 0.8035 0.8239 80,458,984 +0.03(+3.50%)
Feb 10, 2004 0.7699 0.7967 0.7699 0.7960 55,622,072 +0.03(+3.67%)
Feb 09, 2004 0.7763 0.7916 0.7675 0.7678 40,771,728 -0.01(-0.70%)
Feb 06, 2004 0.7658 0.7841 0.7617 0.7733 51,358,748 +0.02(+2.29%)
Feb 05, 2004 0.7488 0.7644 0.7440 0.7559 36,190,520 +0.01(+1.51%)
Feb 04, 2004 0.7546 0.7607 0.7437 0.7447 47,627,848 -0.02(-2.71%)
Feb 03, 2004 0.7661 0.7794 0.7553 0.7654 46,195,400 -0.00(-0.35%)
Feb 02, 2004 0.7620 0.7831 0.7542 0.7682 61,230,196 +0.01(+1.62%)
Jan 30, 2004 0.7428 0.7729 0.7383 0.7559 50,862,952 +0.01(+1.55%)
Jan 29, 2004 0.7692 0.7729 0.7186 0.7444 101,401,480 -0.02(-2.92%)
Jan 28, 2004 0.7780 0.7909 0.7627 0.7668 67,073,792 -0.00(-0.27%)
Jan 27, 2004 0.7991 0.8120 0.7627 0.7688 101,892,040 -0.05(-5.71%)
Jan 26, 2004 0.7896 0.8188 0.7835 0.8154 42,926,284 +0.03(+3.94%)
Jan 23, 2004 0.7984 0.8144 0.7828 0.7845 52,661,684 -0.02(-2.24%)
Jan 22, 2004 0.8239 0.8392 0.7926 0.8025 66,070,424 -0.02(-2.32%)
Jan 21, 2004 0.8545 0.8575 0.8201 0.8215 53,988,168 -0.04(-4.62%)
Jan 20, 2004 0.8478 0.8626 0.8385 0.8613 53,178,412 +0.02(+2.80%)
Jan 16, 2004 0.8354 0.8449 0.8259 0.8378 49,266,984 +0.01(+1.54%)
Jan 15, 2004 0.8174 0.8320 0.8032 0.8251 66,432,044 +0.00(+0.15%)
Jan 14, 2004 0.8358 0.8460 0.8161 0.8239 59,434,864 -0.01(-0.74%)
Jan 13, 2004 0.8708 0.8793 0.8208 0.8300 94,421,648 -0.05(-5.16%)
Jan 12, 2004 0.8684 0.8779 0.8602 0.8752 59,087,220 +0.01(+1.14%)
Jan 09, 2004 0.8473 0.8759 0.8405 0.8653 83,567,512 +0.01(+1.43%)
Jan 08, 2004 0.8606 0.8647 0.8449 0.8531 47,188,288 +0.00(+0.36%)
Jan 07, 2004 0.8331 0.8541 0.8273 0.8500 73,369,480 +0.01(+0.89%)
Jan 06, 2004 0.8072 0.8538 0.8035 0.8426 120,542,616 +0.03(+4.07%)
Jan 05, 2004 0.7960 0.8150 0.7889 0.8096 62,731,976 +0.03(+3.25%)
Jan 02, 2004 0.8008 0.8117 0.7841 0.7841 47,574,212 -0.00(-0.52%)
Dec 31, 2003 0.8066 0.8103 0.7753 0.7882 54,219,716 -0.02(-2.32%)
Dec 30, 2003 0.7967 0.8222 0.7960 0.8069 60,087,144 +0.00(+0.21%)
Dec 29, 2003 0.7872 0.8079 0.7835 0.8052 82,498,800 +0.03(+4.22%)
Dec 26, 2003 0.7464 0.7770 0.7434 0.7726 39,675,824 +0.03(+4.32%)
Dec 24, 2003 0.7457 0.7481 0.7386 0.7406 22,984,754 -0.01(-0.73%)
Dec 23, 2003 0.7141 0.7532 0.7138 0.7461 78,870,832 +0.03(+4.08%)
Dec 22, 2003 0.7053 0.7186 0.6982 0.7169 40,468,548 +0.00(+0.14%)
Dec 19, 2003 0.7230 0.7339 0.7080 0.7158 100,082,040 +0.01(+1.49%)
Dec 18, 2003 0.6910 0.7124 0.6902 0.7053 47,412,704 +0.02(+2.27%)
Dec 17, 2003 0.6976 0.6999 0.6781 0.6897 54,409,544 -0.01(-1.93%)
Dec 16, 2003 0.6897 0.7077 0.6775 0.7033 65,582,660 +0.01(+1.37%)
Dec 15, 2003 0.7288 0.7299 0.6917 0.6938 67,826,320 -0.01(-2.02%)
Dec 12, 2003 0.7213 0.7260 0.6965 0.7080 76,357,784 -0.00(-0.67%)
Dec 11, 2003 0.6773 0.7187 0.6758 0.7128 67,200,656 +0.04(+5.24%)
Dec 10, 2003 0.6628 0.6812 0.6625 0.6773 61,977,188 +0.01(+2.18%)
Dec 09, 2003 0.6978 0.7046 0.6625 0.6628 65,178,360 -0.04(-5.20%)
Dec 08, 2003 0.6941 0.7063 0.6880 0.6992 37,087,032 +0.01(+0.73%)
Dec 05, 2003 0.7172 0.7196 0.6883 0.6941 52,362,192 -0.02(-3.22%)
Dec 04, 2003 0.7233 0.7362 0.7002 0.7172 56,896,556 -0.00(-0.52%)
Dec 03, 2003 0.7305 0.7542 0.7192 0.7209 76,850,424 -0.01(-1.03%)
Dec 02, 2003 0.7271 0.7434 0.7240 0.7284 61,664,484 -0.00(-0.42%)
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.