Skip to main content

NVIDIA Corp (NQ: NVDA )

116.60 +1.01 (+0.87%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 0.0669 0.0674 0.0643 0.0653 598,857,280 -0.00(-2.00%)
Oct 30, 2003 0.0675 0.0692 0.0662 0.0667 535,399,712 -0.00(-1.31%)
Oct 29, 2003 0.0655 0.0684 0.0655 0.0675 494,741,376 +0.00(+0.00%)
Oct 28, 2003 0.0644 0.0679 0.0641 0.0675 958,148,736 +0.00(+6.28%)
Oct 27, 2003 0.0636 0.0643 0.0631 0.0636 255,159,584 +0.00(+0.53%)
Oct 24, 2003 0.0628 0.0638 0.0622 0.0632 448,468,864 -0.00(-0.35%)
Oct 23, 2003 0.0628 0.0647 0.0627 0.0634 453,364,448 -0.00(-0.46%)
Oct 22, 2003 0.0638 0.0653 0.0634 0.0637 623,362,560 -0.00(-1.71%)
Oct 21, 2003 0.0641 0.0661 0.0632 0.0648 759,777,792 +0.00(+3.05%)
Oct 20, 2003 0.0616 0.0630 0.0612 0.0629 465,637,088 +0.00(+2.22%)
Oct 17, 2003 0.0632 0.0644 0.0615 0.0616 460,718,656 -0.00(-2.91%)
Oct 16, 2003 0.0628 0.0638 0.0622 0.0634 380,083,136 +0.00(+1.00%)
Oct 15, 2003 0.0643 0.0655 0.0624 0.0628 704,800,512 -0.00(-1.28%)
Oct 14, 2003 0.0618 0.0638 0.0614 0.0636 624,544,128 +0.00(+1.83%)
Oct 13, 2003 0.0625 0.0637 0.0620 0.0624 435,763,584 +0.00(+1.02%)
Oct 10, 2003 0.0617 0.0623 0.0610 0.0618 413,410,624 +0.00(+1.76%)
Oct 09, 2003 0.0608 0.0631 0.0603 0.0607 853,846,912 +0.00(+1.42%)
Oct 08, 2003 0.0621 0.0626 0.0595 0.0599 736,794,368 -0.00(-3.51%)
Oct 07, 2003 0.0615 0.0621 0.0607 0.0621 511,620,896 +0.00(+0.90%)
Oct 06, 2003 0.0621 0.0627 0.0610 0.0615 373,638,432 -0.00(-0.77%)
Oct 03, 2003 0.0621 0.0636 0.0610 0.0620 864,190,272 +0.00(+2.63%)
Oct 02, 2003 0.0591 0.0613 0.0589 0.0604 829,262,272 +0.00(+1.55%)
Oct 01, 2003 0.0591 0.0602 0.0590 0.0595 877,885,632 +0.00(+0.81%)
Sep 30, 2003 0.0584 0.0610 0.0582 0.0590 1,021,219,968 +0.00(+0.13%)
Sep 29, 2003 0.0592 0.0613 0.0580 0.0589 1,938,377,216 -0.00(-5.40%)
Sep 26, 2003 0.0646 0.0648 0.0614 0.0623 896,723,136 -0.00(-3.82%)
Sep 25, 2003 0.0662 0.0674 0.0645 0.0648 734,242,688 -0.00(-1.46%)
Sep 24, 2003 0.0696 0.0702 0.0658 0.0657 1,583,093,504 -0.01(-7.54%)
Sep 23, 2003 0.0705 0.0715 0.0696 0.0711 626,692,800 +0.00(+0.94%)
Sep 22, 2003 0.0719 0.0720 0.0698 0.0704 736,361,856 -0.00(-3.93%)
Sep 19, 2003 0.0748 0.0752 0.0726 0.0733 648,720,640 -0.00(-0.80%)
Sep 18, 2003 0.0729 0.0739 0.0721 0.0739 605,005,696 +0.00(+0.76%)
Sep 17, 2003 0.0729 0.0747 0.0723 0.0733 904,904,896 +0.00(+1.17%)
Sep 16, 2003 0.0705 0.0727 0.0705 0.0725 622,161,920 +0.00(+3.10%)
Sep 15, 2003 0.0721 0.0725 0.0701 0.0703 597,850,240 -0.00(-1.65%)
Sep 12, 2003 0.0699 0.0730 0.0691 0.0715 1,166,098,432 +0.00(+1.47%)
Sep 11, 2003 0.0723 0.0745 0.0676 0.0705 2,620,470,784 -0.00(-1.29%)
Sep 10, 2003 0.0745 0.0764 0.0708 0.0714 1,384,162,304 -0.01(-6.85%)
Sep 09, 2003 0.0702 0.0793 0.0692 0.0766 2,496,806,400 +0.00(+6.14%)
Sep 08, 2003 0.0701 0.0730 0.0693 0.0722 1,514,262,016 +0.00(+4.60%)
Sep 05, 2003 0.0660 0.0706 0.0652 0.0690 1,201,582,336 +0.00(+4.77%)
Sep 04, 2003 0.0655 0.0674 0.0650 0.0659 749,925,952 +0.00(+0.96%)
Sep 03, 2003 0.0675 0.0677 0.0649 0.0653 852,300,160 -0.00(-1.94%)
Sep 02, 2003 0.0683 0.0689 0.0662 0.0665 716,053,888 -0.00(-0.88%)
Aug 29, 2003 0.0661 0.0674 0.0659 0.0671 535,723,264 +0.00(+1.34%)
Aug 28, 2003 0.0687 0.0691 0.0655 0.0663 830,901,504 -0.00(-2.61%)
Aug 27, 2003 0.0665 0.0687 0.0658 0.0680 571,026,816 +0.00(+3.02%)
Aug 26, 2003 0.0663 0.0672 0.0642 0.0660 770,819,392 -0.00(-1.60%)
Aug 25, 2003 0.0688 0.0688 0.0665 0.0671 436,536,640 -0.00(-0.55%)
Aug 22, 2003 0.0710 0.0720 0.0674 0.0675 1,005,157,760 +0.00(+0.71%)
Aug 21, 2003 0.0668 0.0676 0.0658 0.0670 651,461,056 +0.00(+2.73%)
Aug 20, 2003 0.0652 0.0664 0.0638 0.0652 875,057,984 -0.00(-1.40%)
Aug 19, 2003 0.0628 0.0665 0.0628 0.0661 1,408,315,392 +0.00(+7.64%)
Aug 18, 2003 0.0606 0.0614 0.0596 0.0614 721,430,592 +0.00(+2.97%)
Aug 15, 2003 0.0595 0.0600 0.0591 0.0597 218,292,384 -0.00(-0.31%)
Aug 14, 2003 0.0599 0.0608 0.0592 0.0599 1,534,000,768 -0.00(-3.46%)
Aug 13, 2003 0.0619 0.0630 0.0603 0.0620 695,653,568 +0.00(+0.66%)
Aug 12, 2003 0.0612 0.0617 0.0602 0.0616 768,185,152 +0.00(+2.02%)
Aug 11, 2003 0.0582 0.0612 0.0578 0.0604 1,685,944,192 +0.00(+5.42%)
Aug 08, 2003 0.0612 0.0614 0.0564 0.0573 3,778,570,496 -0.01(-19.69%)
Aug 07, 2003 0.0721 0.0732 0.0704 0.0713 1,175,240,064 -0.00(-1.38%)
Aug 06, 2003 0.0744 0.0754 0.0705 0.0723 1,028,324,544 -0.00(-4.07%)
Aug 05, 2003 0.0776 0.0793 0.0747 0.0754 1,067,609,472 -0.00(-0.29%)
Aug 04, 2003 0.0728 0.0769 0.0723 0.0756 1,432,480,640 +0.00(+3.75%)
Aug 01, 2003 0.0706 0.0735 0.0699 0.0729 768,642,240 +0.00(+3.30%)
Jul 31, 2003 0.0713 0.0723 0.0698 0.0705 899,812,544 +0.00(+1.22%)
Jul 30, 2003 0.0702 0.0710 0.0692 0.0697 791,556,480 -0.00(-1.10%)
Jul 29, 2003 0.0686 0.0745 0.0678 0.0705 2,802,629,632 -0.00(-6.57%)
Jul 28, 2003 0.0784 0.0786 0.0751 0.0754 719,205,312 -0.00(-3.09%)
Jul 25, 2003 0.0767 0.0783 0.0739 0.0778 1,004,580,352 +0.00(+1.59%)
Jul 24, 2003 0.0811 0.0817 0.0759 0.0766 1,120,751,232 -0.00(-3.89%)
Jul 23, 2003 0.0786 0.0802 0.0762 0.0797 607,593,280 +0.00(+1.32%)
Jul 22, 2003 0.0796 0.0801 0.0782 0.0787 584,474,624 +0.00(+1.67%)
Jul 21, 2003 0.0790 0.0793 0.0755 0.0774 989,111,808 -0.00(-1.51%)
Jul 18, 2003 0.0797 0.0800 0.0756 0.0786 1,285,047,808 -0.00(-3.36%)
Jul 17, 2003 0.0830 0.0841 0.0802 0.0813 855,391,488 -0.00(-5.01%)
Jul 16, 2003 0.0883 0.0887 0.0835 0.0856 883,201,280 -0.00(-1.24%)
Jul 15, 2003 0.0909 0.0913 0.0858 0.0866 1,149,799,936 -0.00(-3.26%)
Jul 14, 2003 0.0926 0.0931 0.0891 0.0896 699,274,176 -0.00(-0.78%)
Jul 11, 2003 0.0909 0.0914 0.0895 0.0903 496,173,728 +0.00(+0.54%)
Jul 10, 2003 0.0907 0.0919 0.0882 0.0898 648,069,056 -0.00(-4.10%)
Jul 09, 2003 0.0915 0.0951 0.0913 0.0936 757,503,936 +0.00(+2.30%)
Jul 08, 2003 0.0900 0.0927 0.0898 0.0915 605,644,672 -0.00(-1.12%)
Jul 07, 2003 0.0881 0.0930 0.0880 0.0926 844,818,432 +0.01(+6.55%)
Jul 03, 2003 0.0858 0.0891 0.0856 0.0869 421,910,048 -0.00(-1.14%)
Jul 02, 2003 0.0889 0.0901 0.0867 0.0879 850,544,000 -0.00(-0.29%)
Jul 01, 2003 0.0836 0.0882 0.0828 0.0881 979,525,120 +0.00(+4.10%)
Jun 30, 2003 0.0845 0.0861 0.0835 0.0847 552,094,016 +0.00(+1.46%)
Jun 27, 2003 0.0859 0.0866 0.0830 0.0834 710,412,544 -0.00(-1.70%)
Jun 26, 2003 0.0850 0.0860 0.0824 0.0849 962,757,440 +0.00(+0.13%)
Jun 25, 2003 0.0844 0.0879 0.0841 0.0848 1,064,698,560 +0.00(+0.66%)
Jun 24, 2003 0.0839 0.0857 0.0815 0.0842 1,015,730,752 -0.00(-0.22%)
Jun 23, 2003 0.0874 0.0879 0.0827 0.0844 738,029,824 -0.00(-3.55%)
Jun 20, 2003 0.0894 0.0894 0.0861 0.0875 949,706,560 -0.00(-1.05%)
Jun 19, 2003 0.0946 0.0950 0.0879 0.0884 1,195,676,416 -0.01(-6.08%)
Jun 18, 2003 0.0898 0.0960 0.0890 0.0941 1,125,839,232 +0.00(+3.83%)
Jun 17, 2003 0.0906 0.0913 0.0879 0.0907 1,002,691,904 +0.00(+2.38%)
Jun 16, 2003 0.0878 0.0897 0.0820 0.0886 1,910,707,840 +0.00(+2.13%)
Jun 13, 2003 0.0900 0.0926 0.0861 0.0867 1,831,464,448 -0.01(-7.78%)
Jun 12, 2003 0.0961 0.0972 0.0937 0.0940 1,049,326,208 -0.00(-1.51%)
Jun 11, 2003 0.0948 0.0963 0.0931 0.0955 946,494,976 +0.00(+0.08%)
Jun 10, 2003 0.0940 0.0955 0.0930 0.0954 565,265,152 +0.00(+1.45%)
Jun 09, 2003 0.0946 0.0970 0.0926 0.0940 721,863,616 -0.00(-1.20%)
Jun 06, 2003 0.1020 0.1025 0.0944 0.0952 1,387,133,312 -0.00(-3.05%)
Jun 05, 2003 0.0942 0.0985 0.0929 0.0982 1,212,371,968 +0.00(+2.86%)
Jun 04, 2003 0.0929 0.0955 0.0915 0.0954 1,179,389,952 +0.00(+2.38%)
Jun 03, 2003 0.0903 0.0960 0.0892 0.0932 1,602,226,176 +0.00(+2.06%)
Jun 02, 2003 0.0987 0.0993 0.0907 0.0913 1,571,469,440 -0.01(-5.54%)
May 30, 2003 0.0979 0.0984 0.0955 0.0967 2,147,812,864 +0.01(+8.10%)
May 29, 2003 0.0837 0.0923 0.0835 0.0895 2,304,483,328 +0.01(+6.84%)
May 28, 2003 0.0837 0.0846 0.0817 0.0837 1,242,382,848 -0.00(-0.26%)
May 27, 2003 0.0763 0.0842 0.0748 0.0839 1,683,598,592 +0.01(+8.86%)
May 23, 2003 0.0776 0.0791 0.0768 0.0771 872,351,616 -0.00(-0.52%)
May 22, 2003 0.0774 0.0782 0.0756 0.0775 894,820,736 +0.00(+0.33%)
May 21, 2003 0.0747 0.0773 0.0743 0.0773 913,500,928 +0.00(+3.51%)
May 20, 2003 0.0742 0.0752 0.0739 0.0746 889,552,256 +0.00(+1.56%)
May 19, 2003 0.0775 0.0783 0.0732 0.0735 1,226,914,304 -0.01(-6.44%)
May 16, 2003 0.0769 0.0799 0.0767 0.0786 1,026,544,320 +0.00(+0.95%)
May 15, 2003 0.0763 0.0780 0.0759 0.0778 1,112,968,832 +0.00(+3.44%)
May 14, 2003 0.0756 0.0765 0.0743 0.0752 970,840,576 -0.00(-0.10%)
May 13, 2003 0.0740 0.0765 0.0737 0.0753 1,836,480,256 -0.00(-1.88%)
May 12, 2003 0.0791 0.0809 0.0761 0.0767 3,026,852,096 -0.00(-2.81%)
May 09, 2003 0.0696 0.0796 0.0676 0.0790 670,999,552 +0.02(+33.06%)
May 08, 2003 0.0586 0.0617 0.0578 0.0593 2,129,252,864 +0.00(+0.06%)
May 07, 2003 0.0594 0.0608 0.0583 0.0593 903,264,704 -0.00(-1.59%)
May 06, 2003 0.0599 0.0618 0.0589 0.0603 1,150,184,832 +0.00(+0.12%)
May 05, 2003 0.0593 0.0630 0.0583 0.0602 1,583,449,728 +0.00(+2.45%)
May 02, 2003 0.0540 0.0591 0.0537 0.0587 1,699,716,736 +0.01(+10.26%)
May 01, 2003 0.0526 0.0538 0.0523 0.0533 737,296,128 +0.00(+1.05%)
Apr 30, 2003 0.0529 0.0543 0.0527 0.0527 470,204,288 -0.00(-0.83%)
Apr 29, 2003 0.0528 0.0539 0.0524 0.0532 675,529,984 +0.00(+3.08%)
Apr 28, 2003 0.0507 0.0525 0.0501 0.0516 678,994,176 +0.00(+3.03%)
Apr 25, 2003 0.0517 0.0526 0.0496 0.0501 888,926,784 -0.00(-3.70%)
Apr 24, 2003 0.0536 0.0536 0.0513 0.0520 665,077,248 -0.00(-2.97%)
Apr 23, 2003 0.0523 0.0539 0.0519 0.0536 610,335,808 +0.00(+2.26%)
Apr 22, 2003 0.0515 0.0524 0.0506 0.0524 793,733,632 +0.00(+1.29%)
Apr 21, 2003 0.0505 0.0519 0.0500 0.0517 598,559,936 +0.00(+2.56%)
Apr 17, 2003 0.0499 0.0506 0.0489 0.0504 525,499,104 +0.00(+1.79%)
Apr 16, 2003 0.0507 0.0508 0.0491 0.0495 676,215,616 +0.00(+0.00%)
Apr 15, 2003 0.0495 0.0502 0.0483 0.0495 495,704,608 -0.00(-0.52%)
Apr 14, 2003 0.0482 0.0500 0.0481 0.0498 448,805,664 +0.00(+1.74%)
Apr 11, 2003 0.0501 0.0505 0.0485 0.0490 376,394,368 -0.00(-1.12%)
Apr 10, 2003 0.0499 0.0500 0.0490 0.0495 365,244,000 +0.00(+0.53%)
Apr 09, 2003 0.0497 0.0510 0.0492 0.0493 696,471,552 -0.00(-0.52%)
Apr 08, 2003 0.0504 0.0507 0.0492 0.0495 477,986,688 -0.00(-0.96%)
Apr 07, 2003 0.0528 0.0532 0.0495 0.0500 672,895,744 +0.00(+1.05%)
Apr 04, 2003 0.0516 0.0517 0.0493 0.0495 515,262,880 -0.00(-3.89%)
Apr 03, 2003 0.0517 0.0517 0.0504 0.0515 704,470,464 +0.00(+1.32%)
Apr 02, 2003 0.0507 0.0517 0.0500 0.0508 774,091,136 +0.00(+3.70%)
Apr 01, 2003 0.0486 0.0495 0.0475 0.0490 535,073,728 +0.00(+2.95%)
Mar 31, 2003 0.0481 0.0487 0.0474 0.0476 680,562,368 -0.00(-4.10%)
Mar 28, 2003 0.0517 0.0519 0.0488 0.0496 1,291,528,832 -0.00(-4.07%)
Mar 27, 2003 0.0525 0.0537 0.0516 0.0517 1,395,088,768 -0.00(-2.85%)
Mar 26, 2003 0.0529 0.0541 0.0525 0.0532 1,109,631,616 +0.00(+2.78%)
Mar 25, 2003 0.0505 0.0526 0.0503 0.0518 674,044,864 +0.00(+2.86%)
Mar 24, 2003 0.0502 0.0517 0.0499 0.0504 843,220,224 -0.00(-3.74%)
Mar 21, 2003 0.0542 0.0548 0.0500 0.0523 1,690,982,144 -0.00(-0.91%)
Mar 20, 2003 0.0523 0.0539 0.0510 0.0528 784,557,376 +0.00(+0.92%)
Mar 19, 2003 0.0522 0.0527 0.0505 0.0523 716,360,192 +0.00(+0.50%)
Mar 18, 2003 0.0523 0.0529 0.0510 0.0521 934,019,520 -0.00(-0.77%)
Mar 17, 2003 0.0488 0.0535 0.0487 0.0525 1,315,275,648 +0.00(+5.81%)
Mar 14, 2003 0.0512 0.0517 0.0492 0.0496 1,100,827,392 -0.00(-2.89%)
Mar 13, 2003 0.0478 0.0514 0.0476 0.0511 1,371,376,000 +0.00(+9.94%)
Mar 12, 2003 0.0456 0.0466 0.0452 0.0464 497,080,896 +0.00(+2.78%)
Mar 11, 2003 0.0452 0.0459 0.0447 0.0452 419,985,504 +0.00(+0.74%)
Mar 10, 2003 0.0457 0.0459 0.0448 0.0449 348,716,896 -0.00(-2.80%)
Mar 07, 2003 0.0447 0.0463 0.0443 0.0461 583,127,424 +0.00(+1.54%)
Mar 06, 2003 0.0459 0.0463 0.0453 0.0454 494,549,888 -0.00(-1.68%)
Mar 05, 2003 0.0450 0.0465 0.0449 0.0462 526,497,440 +0.00(+1.62%)
Mar 04, 2003 0.0460 0.0464 0.0450 0.0455 542,002,112 -0.00(-0.81%)
Mar 03, 2003 0.0472 0.0480 0.0453 0.0459 707,946,688 -0.00(-1.66%)
Feb 28, 2003 0.0450 0.0467 0.0437 0.0466 1,662,524,800 +0.00(+0.40%)
Feb 27, 2003 0.0459 0.0467 0.0452 0.0464 680,545,856 +0.00(+2.11%)
Feb 26, 2003 0.0472 0.0480 0.0454 0.0455 752,692,544 -0.00(-4.87%)
Feb 25, 2003 0.0466 0.0480 0.0458 0.0478 1,247,795,712 -0.00(-0.61%)
Feb 24, 2003 0.0471 0.0498 0.0469 0.0481 1,143,617,280 +0.00(+1.24%)
Feb 21, 2003 0.0474 0.0476 0.0458 0.0475 920,453,376 +0.00(+0.08%)
Feb 20, 2003 0.0477 0.0489 0.0473 0.0475 984,937,920 +0.00(+0.00%)
Feb 19, 2003 0.0467 0.0478 0.0462 0.0475 1,150,726,144 +0.00(+0.94%)
Feb 18, 2003 0.0462 0.0479 0.0456 0.0470 1,753,796,736 +0.00(+5.73%)
Feb 14, 2003 0.0415 0.0445 0.0405 0.0445 3,573,569,536 +0.01(+21.99%)
Feb 13, 2003 0.0367 0.0368 0.0357 0.0365 908,569,280 +0.00(+1.23%)
Feb 12, 2003 0.0358 0.0374 0.0355 0.0360 645,410,752 +0.00(+0.52%)
Feb 11, 2003 0.0368 0.0379 0.0357 0.0358 856,389,824 -0.00(-1.82%)
Feb 10, 2003 0.0360 0.0368 0.0345 0.0365 987,884,864 +0.00(+1.23%)
Feb 07, 2003 0.0385 0.0387 0.0360 0.0361 919,142,272 -0.00(-4.50%)
Feb 06, 2003 0.0401 0.0401 0.0371 0.0378 1,234,035,200 +0.00(+0.79%)
Feb 05, 2003 0.0379 0.0390 0.0373 0.0375 585,569,216 +0.00(+0.90%)
Feb 04, 2003 0.0386 0.0388 0.0366 0.0371 632,035,136 -0.00(-4.47%)
Feb 03, 2003 0.0384 0.0396 0.0381 0.0389 759,055,552 +0.00(+1.94%)
Jan 31, 2003 0.0364 0.0392 0.0361 0.0381 957,561,152 +0.00(+1.57%)
Jan 30, 2003 0.0391 0.0402 0.0371 0.0375 747,972,544 -0.00(-4.06%)
Jan 29, 2003 0.0373 0.0394 0.0373 0.0391 1,028,817,728 +0.00(+2.02%)
Jan 28, 2003 0.0365 0.0391 0.0353 0.0384 1,796,281,216 +0.00(+3.59%)
Jan 27, 2003 0.0368 0.0387 0.0361 0.0370 893,882,496 -0.00(-1.48%)
Jan 24, 2003 0.0395 0.0397 0.0369 0.0376 904,130,752 -0.00(-5.66%)
Jan 23, 2003 0.0398 0.0405 0.0388 0.0398 924,518,976 +0.00(+2.76%)
Jan 22, 2003 0.0386 0.0398 0.0385 0.0388 556,833,216 +0.00(+0.10%)
Jan 21, 2003 0.0405 0.0413 0.0386 0.0387 972,789,184 -0.00(-2.51%)
Jan 17, 2003 0.0402 0.0407 0.0392 0.0397 1,066,827,648 -0.00(-3.76%)
Jan 16, 2003 0.0457 0.0442 0.0407 0.0413 2,044,440,192 -0.00(-6.76%)
Jan 15, 2003 0.0457 0.0461 0.0443 0.0443 912,105,600 -0.00(-3.07%)
Jan 14, 2003 0.0455 0.0461 0.0443 0.0457 878,630,464 +0.00(+0.73%)
Jan 13, 2003 0.0474 0.0478 0.0451 0.0453 855,187,008 -0.00(-0.81%)
Jan 10, 2003 0.0443 0.0464 0.0437 0.0457 930,677,568 +0.00(+1.73%)
Jan 09, 2003 0.0455 0.0460 0.0445 0.0449 1,443,366,400 +0.00(+1.76%)
Jan 08, 2003 0.0478 0.0492 0.0438 0.0442 1,866,491,264 -0.00(-9.95%)
Jan 07, 2003 0.0501 0.0513 0.0485 0.0490 1,507,008,896 -0.00(-0.30%)
Jan 06, 2003 0.0466 0.0499 0.0466 0.0492 1,040,629,632 +0.00(+8.12%)
Jan 03, 2003 0.0456 0.0471 0.0447 0.0455 1,044,021,696 +0.00(+0.00%)
Jan 02, 2003 0.0443 0.0460 0.0429 0.0455 1,310,355,712 +0.00(+6.95%)
Dec 31, 2002 0.0422 0.0436 0.0413 0.0425 830,300,096 -0.00(-0.17%)
Dec 30, 2002 0.0443 0.0448 0.0416 0.0426 790,100,992 -0.00(-3.51%)
Dec 27, 2002 0.0471 0.0473 0.0437 0.0442 707,236,992 -0.00(-3.78%)
Dec 26, 2002 0.0480 0.0482 0.0455 0.0459 724,642,176 -0.00(-1.82%)
Dec 24, 2002 0.0480 0.0489 0.0465 0.0467 301,817,952 -0.00(-2.01%)
Dec 23, 2002 0.0482 0.0488 0.0450 0.0477 502,392,416 +0.00(+0.70%)
Dec 20, 2002 0.0482 0.0487 0.0450 0.0474 809,587,136 +0.00(+1.34%)
Dec 19, 2002 0.0469 0.0494 0.0463 0.0467 1,109,023,488 -0.00(-2.17%)
Dec 18, 2002 0.0501 0.0502 0.0477 0.0478 1,135,883,008 -0.00(-7.64%)
Dec 17, 2002 0.0527 0.0544 0.0513 0.0517 1,086,193,408 -0.00(-0.14%)
Dec 16, 2002 0.0506 0.0521 0.0494 0.0518 1,064,710,592 +0.00(+5.89%)
Dec 13, 2002 0.0500 0.0500 0.0486 0.0489 712,938,496 -0.00(-3.92%)
Dec 12, 2002 0.0537 0.0543 0.0508 0.0509 1,312,677,248 -0.00(-1.64%)
Dec 11, 2002 0.0517 0.0532 0.0500 0.0518 1,372,542,848 -0.00(-0.57%)
Dec 10, 2002 0.0493 0.0530 0.0487 0.0521 1,399,005,440 +0.00(+8.38%)
Dec 09, 2002 0.0505 0.0513 0.0476 0.0480 977,624,640 -0.00(-8.00%)
Dec 06, 2002 0.0503 0.0532 0.0491 0.0522 1,166,627,712 +0.00(+0.14%)
Dec 05, 2002 0.0550 0.0554 0.0509 0.0521 1,608,144,128 +0.00(+0.88%)
Dec 04, 2002 0.0545 0.0554 0.0515 0.0517 2,223,519,744 -0.01(-11.92%)
Dec 03, 2002 0.0616 0.0618 0.0586 0.0587 1,053,319,680 -0.00(-6.59%)
Dec 02, 2002 0.0667 0.0675 0.0625 0.0628 1,176,057,984 -0.00(-0.76%)
Nov 29, 2002 0.0648 0.0657 0.0628 0.0633 522,251,424 +0.00(+0.29%)
Nov 27, 2002 0.0610 0.0641 0.0603 0.0631 1,096,682,240 +0.00(+7.76%)
Nov 26, 2002 0.0605 0.0617 0.0584 0.0586 1,091,642,368 -0.00(-2.70%)
Nov 25, 2002 0.0608 0.0617 0.0584 0.0602 1,237,487,360 +0.00(+3.63%)
Nov 22, 2002 0.0560 0.0593 0.0554 0.0581 1,258,729,600 -0.00(-2.60%)
Nov 21, 2002 0.0572 0.0624 0.0571 0.0596 2,068,725,632 +0.00(+8.46%)
Nov 20, 2002 0.0539 0.0554 0.0532 0.0550 1,303,475,456 +0.00(+5.02%)
Nov 19, 2002 0.0513 0.0550 0.0508 0.0524 1,984,069,376 +0.00(+1.43%)
Nov 18, 2002 0.0538 0.0539 0.0515 0.0516 1,991,346,560 +0.00(+3.71%)
Nov 15, 2002 0.0492 0.0514 0.0482 0.0498 2,068,328,704 +0.00(+7.33%)
Nov 14, 2002 0.0464 0.0473 0.0450 0.0464 1,145,986,944 +0.00(+6.55%)
Nov 13, 2002 0.0412 0.0447 0.0403 0.0435 1,816,994,176 +0.00(+3.23%)
Nov 12, 2002 0.0396 0.0436 0.0393 0.0422 1,390,477,184 +0.00(+8.87%)
Nov 11, 2002 0.0400 0.0406 0.0378 0.0387 1,386,880,768 -0.00(-7.75%)
Nov 08, 2002 0.0454 0.0482 0.0407 0.0420 3,916,392,448 -0.01(-21.92%)
Nov 07, 2002 0.0582 0.0582 0.0534 0.0538 1,686,160,640 -0.01(-10.07%)
Nov 06, 2002 0.0574 0.0599 0.0551 0.0598 1,665,435,648 +0.00(+7.72%)
Nov 05, 2002 0.0576 0.0586 0.0530 0.0555 2,044,764,928 -0.00(-3.96%)
Nov 04, 2002 0.0556 0.0610 0.0551 0.0578 2,701,338,112 +0.01(+10.92%)
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.