NVIDIA Corp (NQ: NVDA )

627.18 USD +18.82 (+3.09%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 37.06 37.07 36.41 36.56 5,740,200 -0.71(-1.90%)
Dec 29, 2005 38.10 38.22 37.11 37.27 7,761,600 -0.85(-2.23%)
Dec 28, 2005 37.77 38.24 37.53 38.12 6,610,500 +0.35(+0.93%)
Dec 27, 2005 37.50 38.18 37.38 37.77 9,199,200 +0.23(+0.61%)
Dec 23, 2005 37.35 37.59 37.10 37.54 5,363,400 +0.29(+0.78%)
Dec 22, 2005 36.12 37.29 36.11 37.25 7,958,400 +1.10(+3.04%)
Dec 21, 2005 36.39 36.69 35.82 36.15 7,234,500 -0.07(-0.19%)
Dec 20, 2005 36.20 36.75 35.74 36.22 7,608,900 -0.02(-0.06%)
Dec 19, 2005 36.93 37.20 36.15 36.24 7,307,400 -0.61(-1.66%)
Dec 16, 2005 36.66 37.01 36.31 36.85 26,640,000 +0.32(+0.88%)
Dec 15, 2005 36.97 37.25 36.15 36.53 8,318,100 -0.47(-1.27%)
Dec 14, 2005 37.07 37.25 36.56 37.00 7,186,800 -0.35(-0.94%)
Dec 13, 2005 36.94 37.67 36.67 37.35 11,085,300 +0.48(+1.30%)
Dec 12, 2005 36.44 36.95 36.38 36.87 7,028,400 +0.53(+1.46%)
Dec 09, 2005 35.94 36.39 35.44 36.34 6,572,400 +0.51(+1.42%)
Dec 08, 2005 35.93 36.40 35.42 35.83 9,666,600 -0.29(-0.80%)
Dec 07, 2005 36.20 36.42 35.50 36.12 8,816,700 +0.06(+0.17%)
Dec 06, 2005 35.97 36.55 35.92 36.06 9,381,300 +0.15(+0.42%)
Dec 05, 2005 36.67 36.67 35.79 35.91 9,692,700 -0.68(-1.86%)
Dec 02, 2005 36.75 36.84 36.10 36.59 8,361,900 +0.01(+0.03%)
Dec 01, 2005 36.45 36.75 36.06 36.58 14,050,800 +0.43(+1.19%)
Nov 30, 2005 35.23 36.33 35.22 36.15 14,386,200 +0.67(+1.89%)
Nov 29, 2005 35.64 36.65 35.32 35.48 26,078,400 -2.40(-6.34%)
Nov 28, 2005 38.17 38.50 37.20 37.88 10,613,100 -0.19(-0.50%)
Nov 25, 2005 37.88 38.13 37.62 38.07 2,916,900 +0.37(+0.98%)
Nov 23, 2005 37.85 38.25 37.50 37.70 10,298,700 -0.11(-0.29%)
Nov 22, 2005 37.02 38.17 36.73 37.81 18,292,500 +0.98(+2.66%)
Nov 21, 2005 36.23 36.89 35.99 36.83 11,367,600 +0.64(+1.77%)
Nov 18, 2005 36.38 36.68 35.48 36.19 11,644,200 -0.07(-0.19%)
Nov 17, 2005 35.01 36.29 34.60 36.26 17,581,500 +1.54(+4.44%)
Nov 16, 2005 34.88 35.07 34.04 34.72 11,382,000 -0.12(-0.34%)
Nov 15, 2005 34.97 35.30 34.73 34.84 12,405,000 +0.08(+0.23%)
Nov 14, 2005 34.05 35.00 33.53 34.76 12,341,700 +0.72(+2.12%)
Nov 11, 2005 33.78 34.44 33.63 34.04 13,648,200 +0.55(+1.64%)
Nov 10, 2005 35.99 36.77 32.84 33.49 62,590,500 -1.29(-3.71%)
Nov 09, 2005 33.35 35.00 32.97 34.78 20,472,000 +1.50(+4.51%)
Nov 08, 2005 34.04 34.07 33.13 33.28 13,474,200 -0.63(-1.86%)
Nov 07, 2005 34.24 34.36 33.77 33.91 9,270,600 -0.15(-0.44%)
Nov 04, 2005 34.67 34.75 33.70 34.06 14,256,900 -0.59(-1.70%)
Nov 03, 2005 35.30 35.50 34.37 34.65 11,626,800 -0.41(-1.17%)
Nov 02, 2005 33.15 35.10 33.00 35.06 13,091,700 +1.92(+5.79%)
Nov 01, 2005 33.55 33.80 32.88 33.14 10,012,200 -0.41(-1.22%)
Oct 31, 2005 32.55 33.78 32.55 33.55 10,810,500 +1.13(+3.49%)
Oct 28, 2005 31.53 32.48 30.75 32.42 11,616,000 +0.97(+3.08%)
Oct 27, 2005 32.18 32.28 31.35 31.45 5,694,600 -0.67(-2.09%)
Oct 26, 2005 33.03 33.10 32.07 32.12 10,383,600 -0.90(-2.73%)
Oct 25, 2005 32.59 33.12 32.45 33.02 8,367,000 +0.21(+0.64%)
Oct 24, 2005 32.22 32.81 31.93 32.81 7,275,300 +0.87(+2.72%)
Oct 21, 2005 32.30 32.40 31.72 31.94 7,459,200 +0.18(+0.57%)
Oct 20, 2005 31.59 32.42 31.45 31.76 8,988,000 +0.22(+0.70%)
Oct 19, 2005 31.40 31.59 30.51 31.54 15,898,800 -0.27(-0.85%)
Oct 18, 2005 32.46 32.52 31.60 31.81 7,495,800 -0.53(-1.64%)
Oct 17, 2005 32.05 32.66 32.05 32.34 6,097,800 +0.31(+0.97%)
Oct 14, 2005 32.26 32.66 31.50 32.03 7,781,400 +0.00(+0.00%)
Oct 13, 2005 32.13 32.18 30.80 32.03 12,732,600 -0.17(-0.53%)
Oct 12, 2005 31.73 32.69 31.69 32.20 16,441,500 +0.38(+1.19%)
Oct 11, 2005 32.34 32.62 31.45 31.82 13,501,200 -0.40(-1.24%)
Oct 10, 2005 33.23 33.29 32.21 32.22 11,480,400 -0.84(-2.54%)
Oct 07, 2005 33.55 33.89 32.80 33.06 13,798,800 -0.43(-1.28%)
Oct 06, 2005 33.57 34.09 32.48 33.49 17,137,800 -0.12(-0.36%)
Oct 05, 2005 34.80 34.80 33.40 33.61 14,979,600 -1.15(-3.31%)
Oct 04, 2005 35.37 35.95 34.68 34.76 12,861,900 -0.46(-1.31%)
Oct 03, 2005 34.68 35.47 34.40 35.22 13,747,200 +0.94(+2.74%)
Sep 30, 2005 34.00 34.59 33.93 34.28 11,470,800 +0.30(+0.88%)
Sep 29, 2005 33.30 34.00 33.03 33.98 12,834,300 +0.69(+2.07%)
Sep 28, 2005 33.19 33.38 32.81 33.29 8,838,900 +0.20(+0.60%)
Sep 27, 2005 33.12 33.41 32.84 33.09 10,104,000 +0.11(+0.33%)
Sep 26, 2005 32.96 33.21 32.37 32.98 10,169,400 +0.27(+0.83%)
Sep 23, 2005 32.17 32.99 31.90 32.71 7,866,000 +0.47(+1.46%)
Sep 22, 2005 33.21 33.21 31.65 32.24 18,478,800 -0.89(-2.69%)
Sep 21, 2005 33.29 33.95 32.84 33.13 15,641,400 -0.29(-0.87%)
Sep 20, 2005 33.03 33.79 32.99 33.42 13,054,800 +0.64(+1.95%)
Sep 19, 2005 33.21 33.32 32.60 32.78 10,707,900 -0.47(-1.41%)
Sep 16, 2005 33.51 33.69 32.98 33.25 12,995,700 +0.02(+0.06%)
Sep 15, 2005 33.15 33.60 32.95 33.23 18,993,900 +0.58(+1.78%)
Sep 14, 2005 32.80 33.24 32.50 32.65 12,586,200 -0.40(-1.21%)
Sep 13, 2005 31.93 33.21 31.93 33.05 21,368,100 +0.97(+3.02%)
Sep 12, 2005 32.22 32.32 31.70 32.08 13,914,600 -0.11(-0.34%)
Sep 09, 2005 32.12 32.26 31.60 32.19 11,355,900 +0.41(+1.29%)
Sep 08, 2005 31.22 32.17 31.22 31.78 16,152,900 +0.37(+1.18%)
Sep 07, 2005 30.40 31.49 30.32 31.41 14,700,300 +0.97(+3.19%)
Sep 06, 2005 30.30 30.60 29.84 30.44 10,577,400 +0.25(+0.83%)
Sep 02, 2005 30.75 30.75 30.09 30.19 11,745,000 -0.50(-1.63%)
Sep 01, 2005 30.59 30.97 30.43 30.69 13,922,100 +0.01(+0.03%)
Aug 31, 2005 29.94 31.06 29.85 30.68 22,670,100 +0.67(+2.23%)
Aug 30, 2005 28.92 30.08 28.88 30.01 23,721,300 +1.04(+3.59%)
Aug 29, 2005 28.65 29.00 28.42 28.97 8,584,800 +0.05(+0.17%)
Aug 26, 2005 29.40 29.40 28.64 28.92 8,085,900 -0.45(-1.53%)
Aug 25, 2005 29.30 29.53 29.05 29.37 7,412,100 +0.20(+0.69%)
Aug 24, 2005 28.96 29.79 28.82 29.17 12,865,500 +0.02(+0.07%)
Aug 23, 2005 28.93 29.30 28.83 29.15 6,361,500 +0.19(+0.66%)
Aug 22, 2005 29.15 29.62 28.62 28.96 13,680,600 -0.24(-0.82%)
Aug 19, 2005 29.46 29.55 29.11 29.20 10,555,800 -0.21(-0.71%)
Aug 18, 2005 29.96 30.11 29.28 29.41 20,568,300 -0.78(-2.58%)
Aug 17, 2005 30.06 30.56 30.04 30.19 15,189,300 +0.00(+0.00%)
Aug 16, 2005 30.42 30.69 29.97 30.19 15,937,200 -0.52(-1.69%)
Aug 15, 2005 30.05 31.02 29.67 30.71 22,070,100 +0.76(+2.54%)
Aug 12, 2005 29.91 30.21 28.89 29.95 57,385,500 +1.70(+6.02%)
Aug 11, 2005 27.86 28.30 27.59 28.25 17,538,900 +0.39(+1.40%)
Aug 10, 2005 28.40 28.54 27.57 27.86 11,013,900 -0.42(-1.49%)
Aug 09, 2005 28.39 28.46 27.97 28.28 7,297,500 -0.07(-0.25%)
Aug 08, 2005 28.44 28.97 28.15 28.35 18,138,600 +0.10(+0.35%)
Aug 05, 2005 27.51 28.31 27.32 28.25 17,102,400 +0.70(+2.54%)
Aug 04, 2005 27.63 27.75 27.49 27.55 8,910,600 -0.29(-1.04%)
Aug 03, 2005 27.84 28.10 27.59 27.84 12,956,400 +0.00(+0.00%)
Aug 02, 2005 27.50 27.93 27.46 27.84 10,566,300 +0.37(+1.35%)
Aug 01, 2005 27.22 27.59 27.04 27.47 9,726,000 +0.41(+1.52%)
Jul 29, 2005 27.16 27.45 26.84 27.06 8,791,500 -0.21(-0.77%)
Jul 28, 2005 27.01 27.40 26.64 27.27 10,281,000 +0.21(+0.78%)
Jul 27, 2005 26.56 27.18 26.11 27.06 20,195,700 +0.54(+2.04%)
Jul 26, 2005 25.87 26.56 25.77 26.52 18,987,300 +0.54(+2.08%)
Jul 25, 2005 25.53 26.78 25.42 25.98 24,373,800 +0.15(+0.58%)
Jul 22, 2005 26.65 27.03 25.64 25.83 17,481,600 -0.69(-2.60%)
Jul 21, 2005 26.63 26.75 25.97 26.52 14,863,200 -0.46(-1.70%)
Jul 20, 2005 26.27 27.09 25.91 26.98 13,162,500 +0.40(+1.50%)
Jul 19, 2005 26.38 26.64 26.18 26.58 12,947,400 +0.36(+1.37%)
Jul 18, 2005 26.81 26.82 25.95 26.22 26,122,500 -0.67(-2.49%)
Jul 15, 2005 27.10 27.18 26.42 26.89 30,583,800 -0.29(-1.07%)
Jul 14, 2005 28.74 29.30 27.14 27.18 46,787,400 -1.26(-4.43%)
Jul 13, 2005 28.52 28.60 27.96 28.44 14,869,500 +0.04(+0.14%)
Jul 12, 2005 28.54 28.62 27.82 28.40 14,106,300 -0.16(-0.56%)
Jul 11, 2005 28.39 28.85 28.27 28.56 9,987,300 +0.42(+1.49%)
Jul 08, 2005 27.96 28.23 27.60 28.14 10,203,300 +0.35(+1.26%)
Jul 07, 2005 27.55 28.00 27.46 27.79 11,647,500 -0.20(-0.71%)
Jul 06, 2005 27.35 28.11 27.04 27.99 17,590,800 +0.73(+2.68%)
Jul 05, 2005 26.94 27.37 26.68 27.26 9,711,000 +0.42(+1.56%)
Jul 01, 2005 26.63 26.88 26.30 26.84 7,879,200 +0.12(+0.45%)
Jun 30, 2005 26.97 27.22 26.51 26.72 14,830,800 -0.07(-0.26%)
Jun 29, 2005 27.05 27.10 26.57 26.79 7,089,300 -0.25(-0.92%)
Jun 28, 2005 26.98 27.22 26.68 27.04 6,557,700 +0.17(+0.63%)
Jun 27, 2005 26.92 27.14 26.63 26.87 8,864,700 -0.22(-0.81%)
Jun 24, 2005 27.93 27.94 26.94 27.09 11,890,800 -0.89(-3.18%)
Jun 23, 2005 27.50 28.32 27.40 27.98 20,924,400 +0.43(+1.56%)
Jun 22, 2005 27.87 28.06 27.21 27.55 17,516,700 -0.03(-0.11%)
Jun 21, 2005 27.50 27.71 27.24 27.58 10,704,300 +0.26(+0.95%)
Jun 20, 2005 26.91 27.50 26.47 27.32 15,151,500 +0.41(+1.52%)
Jun 17, 2005 27.30 27.35 26.84 26.91 11,408,700 -0.06(-0.22%)
Jun 16, 2005 26.82 27.15 26.43 26.97 12,231,000 +0.14(+0.52%)
Jun 15, 2005 26.74 26.95 25.77 26.83 41,744,700 -0.08(-0.30%)
Jun 14, 2005 28.61 29.08 26.01 26.91 60,210,300 -1.69(-5.91%)
Jun 13, 2005 28.00 29.39 27.92 28.60 35,247,900 +0.62(+2.22%)
Jun 10, 2005 28.27 28.30 27.79 27.98 11,627,400 -0.32(-1.13%)
Jun 09, 2005 26.95 28.31 26.92 28.30 15,497,700 +1.14(+4.20%)
Jun 08, 2005 27.42 27.80 26.87 27.16 15,468,000 -0.19(-0.69%)
Jun 07, 2005 27.84 28.30 27.25 27.35 24,353,400 -0.68(-2.43%)
Jun 06, 2005 27.79 28.34 27.77 28.03 12,822,300 -0.27(-0.95%)
Jun 03, 2005 28.27 28.53 28.00 28.30 13,990,500 -0.07(-0.25%)
Jun 02, 2005 27.25 28.37 27.25 28.37 17,108,700 +1.02(+3.73%)
Jun 01, 2005 26.92 27.85 26.60 27.35 19,915,800 +0.25(+0.92%)
May 31, 2005 27.40 27.63 26.65 27.10 19,079,400 -0.42(-1.53%)
May 27, 2005 27.78 27.78 27.23 27.52 8,068,500 -0.18(-0.65%)
May 26, 2005 27.18 27.91 27.13 27.70 19,719,600 +0.76(+2.82%)
May 25, 2005 27.23 27.37 26.68 26.94 13,381,800 -0.35(-1.28%)
May 24, 2005 26.78 27.39 26.65 27.29 13,054,800 +0.38(+1.41%)
May 23, 2005 26.48 27.18 26.40 26.91 17,591,700 +0.61(+2.32%)
May 20, 2005 25.81 26.31 25.51 26.30 12,925,200 +0.46(+1.78%)
May 19, 2005 25.95 26.06 25.55 25.84 11,322,000 -0.05(-0.19%)
May 18, 2005 25.64 25.95 25.37 25.89 13,751,400 +0.19(+0.74%)
May 17, 2005 25.27 25.82 25.25 25.70 15,995,100 +0.28(+1.10%)
May 16, 2005 25.03 25.59 25.02 25.42 16,602,600 +0.09(+0.36%)
May 13, 2005 24.85 25.47 23.80 25.33 66,258,000 +2.54(+11.15%)
May 12, 2005 22.30 23.09 22.28 22.79 20,889,600 +0.49(+2.20%)
May 11, 2005 22.80 22.90 22.26 22.30 13,885,500 -0.38(-1.68%)
May 10, 2005 23.30 23.31 22.42 22.68 18,378,000 -0.92(-3.90%)
May 09, 2005 23.27 23.76 23.13 23.60 18,633,300 +0.43(+1.86%)
May 06, 2005 23.13 23.18 22.60 23.17 8,893,200 +0.31(+1.36%)
May 05, 2005 22.55 23.14 22.43 22.86 15,481,800 +0.44(+1.96%)
May 04, 2005 21.83 22.58 21.76 22.42 11,720,400 +0.69(+3.18%)
May 03, 2005 21.87 22.27 21.64 21.73 10,987,800 -0.12(-0.55%)
May 02, 2005 22.19 22.44 21.52 21.85 8,372,700 -0.08(-0.36%)
Apr 29, 2005 21.91 22.08 20.92 21.93 11,958,900 +0.23(+1.06%)
Apr 28, 2005 21.56 21.99 21.35 21.70 9,323,700 +0.07(+0.32%)
Apr 27, 2005 21.90 21.98 21.18 21.63 15,233,700 -0.86(-3.82%)
Apr 26, 2005 22.60 23.07 22.03 22.49 8,828,700 -0.10(-0.44%)
Apr 25, 2005 22.43 22.76 22.32 22.59 7,954,200 +0.35(+1.57%)
Apr 22, 2005 22.31 22.46 21.98 22.24 8,406,900 -0.21(-0.94%)
Apr 21, 2005 21.70 22.53 21.51 22.45 13,453,800 +1.18(+5.55%)
Apr 20, 2005 22.31 22.45 21.25 21.27 14,116,800 -0.67(-3.05%)
Apr 19, 2005 21.55 22.10 21.45 21.94 9,136,500 +0.74(+3.49%)
Apr 18, 2005 21.22 21.68 21.10 21.20 11,827,500 -0.15(-0.70%)
Apr 15, 2005 21.84 22.00 21.15 21.35 15,753,900 -0.77(-3.48%)
Apr 14, 2005 22.35 22.56 22.04 22.12 8,802,000 -0.18(-0.81%)
Apr 13, 2005 23.30 23.36 22.15 22.30 12,460,200 -0.97(-4.17%)
Apr 12, 2005 22.92 23.31 22.41 23.27 12,805,800 +0.28(+1.22%)
Apr 11, 2005 23.62 23.70 22.92 22.99 8,209,500 -0.46(-1.96%)
Apr 08, 2005 23.86 24.39 23.40 23.45 15,538,500 -0.31(-1.30%)
Apr 07, 2005 23.45 24.00 23.05 23.76 12,658,800 +0.43(+1.84%)
Apr 06, 2005 23.41 23.80 23.25 23.33 14,186,700 +0.35(+1.52%)
Apr 05, 2005 23.40 23.89 22.84 22.98 10,753,200 -0.41(-1.75%)
Apr 04, 2005 23.40 23.47 22.87 23.39 10,535,700 -0.14(-0.59%)
Apr 01, 2005 24.05 24.19 23.39 23.53 12,768,900 -0.23(-0.97%)
Mar 31, 2005 24.16 24.33 23.65 23.76 12,957,900 -0.54(-2.22%)
Mar 30, 2005 24.31 24.65 23.47 24.30 21,467,700 +0.00(+0.00%)
Mar 29, 2005 24.82 25.10 24.19 24.30 14,685,000 -0.55(-2.21%)
Mar 28, 2005 25.14 25.50 24.61 24.85 12,779,700 -0.28(-1.11%)
Mar 24, 2005 25.15 25.83 25.11 25.13 21,633,900 +0.05(+0.20%)
Mar 23, 2005 24.52 25.25 24.47 25.08 18,219,600 +0.53(+2.16%)
Mar 22, 2005 25.02 25.25 24.46 24.55 15,574,800 -0.45(-1.80%)
Mar 21, 2005 24.16 25.06 24.01 25.00 16,361,400 +0.83(+3.43%)
Mar 18, 2005 24.69 24.77 23.72 24.17 15,975,300 -0.50(-2.03%)
Mar 17, 2005 25.00 25.09 24.61 24.67 11,064,600 -0.25(-1.00%)
Mar 16, 2005 25.25 25.65 24.91 24.92 13,383,900 -0.43(-1.70%)
Mar 15, 2005 26.00 26.25 25.33 25.35 9,452,700 -0.52(-2.01%)
Mar 14, 2005 25.68 25.98 25.50 25.87 14,303,700 +0.71(+2.82%)
Mar 11, 2005 25.97 26.01 24.93 25.16 18,304,500 -0.58(-2.25%)
Mar 10, 2005 25.83 26.06 25.33 25.74 17,232,000 -0.01(-0.04%)
Mar 09, 2005 26.27 26.76 25.67 25.75 22,753,500 -0.69(-2.61%)
Mar 08, 2005 27.78 27.84 26.26 26.44 33,309,600 -1.41(-5.06%)
Mar 07, 2005 27.69 28.43 27.50 27.85 12,779,400 +0.28(+1.02%)
Mar 04, 2005 27.77 28.01 27.34 27.57 14,828,100 -0.12(-0.43%)
Mar 03, 2005 28.00 28.18 27.28 27.69 19,032,300 -0.38(-1.35%)
Mar 02, 2005 28.60 28.76 27.90 28.07 23,686,500 -0.85(-2.94%)
Mar 01, 2005 29.12 29.60 28.63 28.92 18,428,700 -0.07(-0.24%)
Feb 28, 2005 28.70 29.00 28.45 28.99 18,951,600 +0.15(+0.52%)
Feb 25, 2005 28.47 28.99 28.16 28.84 13,128,300 +0.41(+1.44%)
Feb 24, 2005 27.32 28.47 27.32 28.43 17,387,400 +0.73(+2.64%)
Feb 23, 2005 28.17 28.52 27.24 27.70 27,696,000 -0.93(-3.25%)
Feb 22, 2005 28.08 29.29 27.83 28.63 35,520,000 +0.36(+1.27%)
Feb 18, 2005 27.47 28.30 26.71 28.27 78,303,000 +2.76(+10.82%)
Feb 17, 2005 26.09 26.10 25.31 25.51 25,435,200 -0.23(-0.89%)
Feb 16, 2005 25.75 26.12 25.28 25.74 11,661,600 -0.09(-0.35%)
Feb 15, 2005 25.77 26.65 25.73 25.83 18,712,500 +0.23(+0.90%)
Feb 14, 2005 26.14 26.24 25.50 25.60 10,822,500 -0.55(-2.10%)
Feb 11, 2005 25.25 26.34 25.16 26.15 13,912,800 +0.74(+2.91%)
Feb 10, 2005 24.96 25.54 24.87 25.41 15,059,400 +0.58(+2.34%)
Feb 09, 2005 25.80 25.88 24.70 24.83 19,593,900 -0.90(-3.50%)
Feb 08, 2005 25.32 26.14 25.24 25.73 11,394,300 +0.25(+0.98%)
Feb 07, 2005 25.82 26.30 25.25 25.48 13,040,700 -0.31(-1.20%)
Feb 04, 2005 24.40 25.86 24.39 25.79 20,161,200 +1.40(+5.74%)
Feb 03, 2005 24.39 24.56 24.05 24.39 17,253,000 -0.26(-1.05%)
Feb 02, 2005 24.27 24.84 23.58 24.65 50,885,100 +1.30(+5.57%)
Feb 01, 2005 22.90 23.45 22.76 23.35 12,679,500 +0.43(+1.88%)
Jan 31, 2005 23.07 23.35 22.60 22.92 14,074,200 +0.04(+0.17%)
Jan 28, 2005 23.00 23.09 22.38 22.88 16,776,300 -0.03(-0.13%)
Jan 27, 2005 21.25 23.01 21.12 22.91 25,072,800 +1.70(+8.02%)
Jan 26, 2005 21.01 21.50 20.66 21.21 10,728,000 +0.27(+1.29%)
Jan 25, 2005 20.67 21.23 20.55 20.94 10,992,600 +0.36(+1.75%)
Jan 24, 2005 21.32 21.63 20.46 20.58 11,592,600 -0.86(-4.01%)
Jan 21, 2005 21.43 21.86 21.36 21.44 14,908,800 +0.04(+0.19%)
Jan 20, 2005 20.92 21.92 20.92 21.40 16,002,000 +0.05(+0.23%)
Jan 19, 2005 21.95 22.00 21.26 21.35 8,412,300 -0.50(-2.29%)
Jan 18, 2005 21.27 21.90 21.22 21.85 11,613,900 +0.34(+1.58%)
Jan 14, 2005 21.84 21.89 21.30 21.51 14,347,800 +0.07(+0.33%)
Jan 13, 2005 21.27 22.00 20.80 21.44 22,469,100 +0.22(+1.04%)
Jan 12, 2005 21.59 21.67 20.70 21.22 26,445,000 -0.18(-0.84%)
Jan 11, 2005 21.87 21.99 21.07 21.40 27,334,500 -0.68(-3.08%)
Jan 10, 2005 22.10 22.30 21.95 22.08 14,488,800 +0.05(+0.23%)
Jan 07, 2005 22.51 22.68 21.70 22.03 19,077,300 -0.43(-1.91%)
Jan 06, 2005 23.08 23.35 22.30 22.46 14,089,200 -0.22(-0.97%)
Jan 05, 2005 22.23 22.95 22.11 22.68 18,120,300 +0.21(+0.93%)
Jan 04, 2005 23.75 23.79 22.11 22.47 19,755,600 -1.11(-4.71%)
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.