Skip to main content

NVIDIA Corp (NQ: NVDA )

153.70 -6.12 (-3.83%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.175 7.250 7.112 7.247 75,806,400 +0.04(+0.52%)
Feb 25, 2005 7.117 7.247 7.040 7.210 52,513,200 +0.10(+1.44%)
Feb 24, 2005 6.830 7.117 6.830 7.107 69,549,600 +0.18(+2.64%)
Feb 23, 2005 7.043 7.130 6.810 6.925 110,784,000 -0.23(-3.25%)
Feb 22, 2005 7.020 7.322 6.957 7.157 142,080,000 +0.09(+1.27%)
Feb 18, 2005 6.867 7.075 6.678 7.067 313,212,000 +0.69(+10.82%)
Feb 17, 2005 6.522 6.525 6.327 6.378 101,740,800 -0.06(-0.89%)
Feb 16, 2005 6.438 6.530 6.320 6.435 46,646,400 -0.02(-0.35%)
Feb 15, 2005 6.442 6.662 6.433 6.457 74,850,000 +0.06(+0.90%)
Feb 14, 2005 6.535 6.560 6.375 6.400 43,290,000 -0.14(-2.10%)
Feb 11, 2005 6.312 6.585 6.290 6.537 55,651,200 +0.18(+2.91%)
Feb 10, 2005 6.240 6.385 6.218 6.353 60,237,600 +0.15(+2.34%)
Feb 09, 2005 6.450 6.470 6.175 6.207 78,375,600 -0.23(-3.50%)
Feb 08, 2005 6.330 6.535 6.310 6.433 45,577,200 +0.06(+0.98%)
Feb 07, 2005 6.455 6.575 6.312 6.370 52,162,800 -0.08(-1.20%)
Feb 04, 2005 6.100 6.465 6.098 6.447 80,644,800 +0.35(+5.74%)
Feb 03, 2005 6.098 6.140 6.013 6.098 69,012,000 -0.06(-1.05%)
Feb 02, 2005 6.067 6.210 5.895 6.162 203,540,400 +0.32(+5.57%)
Feb 01, 2005 5.725 5.862 5.690 5.838 50,718,000 +0.11(+1.88%)
Jan 31, 2005 5.768 5.838 5.650 5.730 56,296,800 +0.01(+0.17%)
Jan 28, 2005 5.750 5.772 5.595 5.720 67,105,200 -0.01(-0.13%)
Jan 27, 2005 5.312 5.753 5.280 5.728 100,291,200 +0.42(+8.02%)
Jan 26, 2005 5.253 5.375 5.165 5.303 42,912,000 +0.07(+1.29%)
Jan 25, 2005 5.168 5.308 5.138 5.235 43,970,400 +0.09(+1.75%)
Jan 24, 2005 5.330 5.407 5.115 5.145 46,370,400 -0.22(-4.01%)
Jan 21, 2005 5.357 5.465 5.340 5.360 59,635,200 +0.01(+0.19%)
Jan 20, 2005 5.230 5.480 5.230 5.350 64,008,000 +0.01(+0.23%)
Jan 19, 2005 5.487 5.500 5.315 5.338 33,649,200 -0.12(-2.29%)
Jan 18, 2005 5.317 5.475 5.305 5.463 46,455,600 +0.08(+1.58%)
Jan 14, 2005 5.460 5.473 5.325 5.378 57,391,200 +0.02(+0.33%)
Jan 13, 2005 5.317 5.500 5.200 5.360 89,876,400 +0.06(+1.04%)
Jan 12, 2005 5.397 5.418 5.175 5.305 105,780,000 -0.04(-0.84%)
Jan 11, 2005 5.468 5.497 5.268 5.350 109,338,000 -0.17(-3.08%)
Jan 10, 2005 5.525 5.575 5.487 5.520 57,955,200 +0.01(+0.23%)
Jan 07, 2005 5.628 5.670 5.425 5.508 76,309,200 -0.11(-1.91%)
Jan 06, 2005 5.770 5.838 5.575 5.615 56,356,800 -0.05(-0.97%)
Jan 05, 2005 5.558 5.737 5.527 5.670 72,481,200 +0.05(+0.93%)
Jan 04, 2005 5.938 5.947 5.527 5.617 79,022,400 -0.28(-4.71%)
Jan 03, 2005 6.095 6.180 5.870 5.895 106,671,600 +0.00(+0.08%)
Dec 31, 2004 5.798 5.920 5.775 5.890 57,596,400 +0.17(+3.06%)
Dec 30, 2004 5.740 5.787 5.690 5.715 25,981,200 -0.02(-0.39%)
Dec 29, 2004 5.670 5.808 5.655 5.737 29,473,200 +0.05(+0.88%)
Dec 28, 2004 5.730 5.775 5.665 5.688 29,161,200 -0.03(-0.52%)
Dec 27, 2004 5.848 5.872 5.688 5.718 30,820,800 -0.05(-0.87%)
Dec 23, 2004 5.720 5.832 5.692 5.768 36,697,200 +0.01(+0.26%)
Dec 22, 2004 5.860 5.888 5.740 5.753 42,182,400 +0.01(+0.13%)
Dec 21, 2004 5.702 5.785 5.562 5.745 89,940,000 +0.04(+0.75%)
Dec 20, 2004 5.832 5.923 5.673 5.702 89,872,800 -0.06(-1.08%)
Dec 17, 2004 6.022 6.048 5.697 5.765 121,424,400 -0.15(-2.49%)
Dec 16, 2004 6.005 6.215 5.902 5.912 152,403,600 +0.08(+1.33%)
Dec 15, 2004 5.840 5.853 5.750 5.835 43,276,800 +0.05(+0.91%)
Dec 14, 2004 5.673 5.787 5.662 5.782 51,298,800 +0.11(+2.03%)
Dec 13, 2004 5.740 5.815 5.640 5.668 73,802,400 -0.16(-2.75%)
Dec 10, 2004 5.850 5.890 5.793 5.827 65,284,800 +0.11(+1.92%)
Dec 09, 2004 5.668 5.777 5.558 5.718 86,996,400 -0.05(-0.91%)
Dec 08, 2004 5.782 5.875 5.725 5.770 87,272,400 +0.07(+1.18%)
Dec 07, 2004 5.747 6.240 5.635 5.702 292,705,216 +0.27(+5.02%)
Dec 06, 2004 5.207 5.473 5.115 5.430 97,050,000 +0.25(+4.78%)
Dec 03, 2004 5.088 5.250 5.070 5.183 134,731,200 +0.21(+4.33%)
Dec 02, 2004 4.855 5.005 4.817 4.968 75,865,200 +0.07(+1.33%)
Dec 01, 2004 4.825 4.902 4.790 4.902 51,457,200 +0.12(+2.51%)
Nov 30, 2004 4.888 4.893 4.755 4.782 57,654,000 -0.08(-1.75%)
Nov 29, 2004 5.003 5.037 4.825 4.867 70,438,800 -0.10(-1.96%)
Nov 26, 2004 4.938 5.010 4.895 4.965 35,076,000 +0.05(+1.02%)
Nov 24, 2004 4.890 4.995 4.878 4.915 42,858,000 +0.02(+0.41%)
Nov 23, 2004 4.835 4.947 4.795 4.895 67,689,600 +0.02(+0.41%)
Nov 22, 2004 4.758 4.875 4.713 4.875 73,378,800 +0.13(+2.85%)
Nov 19, 2004 5.075 5.133 4.702 4.740 212,605,200 +0.03(+0.53%)
Nov 18, 2004 4.695 4.755 4.598 4.715 53,252,400 +0.06(+1.29%)
Nov 17, 2004 4.650 4.777 4.605 4.655 60,277,200 +0.08(+1.69%)
Nov 16, 2004 4.607 4.657 4.492 4.577 47,272,800 -0.02(-0.33%)
Nov 15, 2004 4.480 4.625 4.452 4.593 53,647,200 +0.07(+1.49%)
Nov 12, 2004 4.588 4.600 4.480 4.525 64,707,600 +0.01(+0.17%)
Nov 11, 2004 4.457 4.518 4.428 4.518 50,700,000 +0.09(+1.98%)
Nov 10, 2004 4.425 4.473 4.405 4.430 64,591,200 +0.00(+0.00%)
Nov 09, 2004 4.390 4.495 4.388 4.430 61,593,600 -0.03(-0.62%)
Nov 08, 2004 4.362 4.518 4.343 4.457 71,862,000 +0.05(+1.08%)
Nov 05, 2004 4.450 4.692 4.360 4.410 384,901,184 +0.56(+14.47%)
Nov 04, 2004 3.810 3.900 3.730 3.853 99,554,400 +0.07(+1.85%)
Nov 03, 2004 3.900 3.913 3.763 3.783 91,035,600 +0.04(+0.93%)
Nov 02, 2004 3.685 3.825 3.655 3.748 109,575,600 +0.05(+1.42%)
Nov 01, 2004 3.667 3.697 3.620 3.695 65,389,200 +0.08(+2.14%)
Oct 29, 2004 3.647 3.697 3.585 3.618 74,286,000 -0.06(-1.77%)
Oct 28, 2004 3.672 3.750 3.647 3.683 56,155,200 -0.04(-1.07%)
Oct 27, 2004 3.558 3.790 3.558 3.723 107,403,600 +0.10(+2.76%)
Oct 26, 2004 3.663 3.797 3.542 3.623 245,577,600 +0.29(+8.62%)
Oct 25, 2004 3.292 3.408 3.285 3.335 52,916,400 +0.02(+0.45%)
Oct 22, 2004 3.542 3.550 3.310 3.320 68,646,000 -0.19(-5.41%)
Oct 21, 2004 3.467 3.555 3.440 3.510 101,396,400 +0.08(+2.26%)
Oct 20, 2004 3.382 3.447 3.362 3.433 54,020,400 +0.04(+1.18%)
Oct 19, 2004 3.493 3.527 3.368 3.393 61,848,000 -0.02(-0.66%)
Oct 18, 2004 3.335 3.450 3.308 3.415 57,397,200 +0.06(+1.79%)
Oct 15, 2004 3.458 3.462 3.270 3.355 128,048,400 -0.10(-2.75%)
Oct 14, 2004 3.590 3.590 3.425 3.450 51,326,400 -0.11(-3.02%)
Oct 13, 2004 3.688 3.735 3.527 3.558 67,281,600 -0.02(-0.63%)
Oct 12, 2004 3.510 3.607 3.453 3.580 82,723,200 -0.05(-1.45%)
Oct 11, 2004 3.632 3.705 3.567 3.632 37,384,800 +0.00(+0.14%)
Oct 08, 2004 3.797 3.812 3.595 3.627 69,342,000 -0.21(-5.47%)
Oct 07, 2004 3.885 3.973 3.817 3.837 79,807,200 +0.02(+0.59%)
Oct 06, 2004 3.792 3.833 3.705 3.815 49,850,400 +0.02(+0.39%)
Oct 05, 2004 3.792 3.893 3.765 3.800 63,318,000 -0.09(-2.25%)
Oct 04, 2004 3.812 3.938 3.805 3.888 67,393,200 +0.11(+2.84%)
Oct 01, 2004 3.647 3.800 3.630 3.780 59,041,200 +0.15(+4.13%)
Sep 30, 2004 3.625 3.712 3.558 3.630 61,968,000 +0.04(+1.26%)
Sep 29, 2004 3.498 3.685 3.453 3.585 53,722,800 +0.08(+2.43%)
Sep 28, 2004 3.442 3.530 3.395 3.500 47,484,000 +0.05(+1.45%)
Sep 27, 2004 3.485 3.525 3.388 3.450 40,602,000 -0.06(-1.78%)
Sep 24, 2004 3.638 3.643 3.460 3.513 47,631,600 -0.11(-3.04%)
Sep 23, 2004 3.632 3.643 3.527 3.623 57,866,400 +0.03(+0.91%)
Sep 22, 2004 3.665 3.755 3.572 3.590 62,592,000 -0.18(-4.65%)
Sep 21, 2004 3.750 3.795 3.705 3.765 50,390,400 +0.10(+2.66%)
Sep 20, 2004 3.600 3.772 3.555 3.667 79,462,800 -0.00(-0.14%)
Sep 17, 2004 3.555 3.692 3.525 3.672 100,380,000 +0.15(+4.11%)
Sep 16, 2004 3.458 3.562 3.445 3.527 81,002,400 +0.13(+3.75%)
Sep 15, 2004 3.490 3.500 3.355 3.400 116,390,400 -0.20(-5.56%)
Sep 14, 2004 3.553 3.625 3.525 3.600 68,355,600 +0.02(+0.42%)
Sep 13, 2004 3.513 3.655 3.507 3.585 96,775,200 +0.07(+1.92%)
Sep 10, 2004 3.330 3.535 3.320 3.518 103,934,400 +0.13(+3.84%)
Sep 09, 2004 3.155 3.442 3.140 3.388 129,932,400 +0.31(+9.98%)
Sep 08, 2004 3.147 3.175 3.072 3.080 83,498,400 -0.06(-2.07%)
Sep 07, 2004 3.225 3.292 3.103 3.145 72,733,200 -0.06(-1.87%)
Sep 03, 2004 3.205 3.270 3.178 3.205 71,505,600 -0.10(-3.03%)
Sep 02, 2004 3.190 3.330 3.160 3.305 77,008,800 +0.13(+4.09%)
Sep 01, 2004 3.075 3.220 3.035 3.175 59,174,400 +0.06(+1.93%)
Aug 31, 2004 3.140 3.155 3.018 3.115 58,706,400 -0.01(-0.40%)
Aug 30, 2004 3.223 3.240 3.125 3.127 62,805,600 -0.11(-3.32%)
Aug 27, 2004 3.178 3.280 3.175 3.235 56,512,800 +0.06(+1.89%)
Aug 26, 2004 3.163 3.195 3.138 3.175 61,272,000 +0.01(+0.24%)
Aug 25, 2004 3.105 3.190 3.047 3.167 72,130,800 +0.13(+4.28%)
Aug 24, 2004 3.200 3.215 2.978 3.038 93,942,000 -0.12(-3.72%)
Aug 23, 2004 3.138 3.188 3.120 3.155 80,002,800 +0.07(+2.19%)
Aug 20, 2004 2.900 3.130 2.890 3.087 119,904,000 +0.17(+5.92%)
Aug 19, 2004 2.908 2.960 2.870 2.915 72,440,400 +1.76(+152.26%)
Aug 16, 2004 1.153 1.184 1.147 1.156 17,735,600 -0.01(-0.95%)
Aug 13, 2004 1.144 1.174 1.137 1.167 27,190,800 +0.05(+4.17%)
Aug 12, 2004 1.150 1.153 1.118 1.120 21,829,200 -0.03(-2.33%)
Aug 11, 2004 1.158 1.166 1.139 1.147 32,150,400 -0.03(-2.92%)
Aug 10, 2004 1.160 1.192 1.137 1.181 68,408,400 +0.09(+7.92%)
Aug 09, 2004 1.078 1.119 1.057 1.094 52,758,000 +0.05(+4.45%)
Aug 06, 2004 1.122 1.133 1.033 1.048 169,736,000 -0.60(-36.33%)
Aug 03, 2004 1.743 1.744 1.632 1.646 24,742,152 -0.09(-5.19%)
Aug 02, 2004 1.710 1.742 1.686 1.736 14,043,200 +0.02(+1.30%)
Jul 30, 2004 1.692 1.744 1.670 1.713 13,466,400 +0.02(+1.11%)
Jul 29, 2004 1.604 1.736 1.604 1.694 24,915,600 +0.10(+6.57%)
Jul 28, 2004 1.628 1.633 1.544 1.590 16,840,800 -0.04(-2.52%)
Jul 27, 2004 1.562 1.636 1.538 1.631 26,335,600 +0.05(+3.31%)
Jul 26, 2004 1.644 1.660 1.563 1.579 16,774,800 -0.05(-2.80%)
Jul 23, 2004 1.680 1.682 1.613 1.624 12,383,200 -0.04(-2.66%)
Jul 22, 2004 1.643 1.678 1.600 1.669 17,410,000 +0.03(+2.11%)
Jul 21, 2004 1.767 1.769 1.629 1.634 20,446,800 -0.11(-6.07%)
Jul 20, 2004 1.704 1.747 1.688 1.740 11,407,600 +0.03(+2.02%)
Jul 19, 2004 1.711 1.724 1.668 1.706 15,369,600 +0.02(+1.12%)
Jul 16, 2004 1.789 1.793 1.687 1.687 15,495,600 -0.05(-2.94%)
Jul 15, 2004 1.768 1.787 1.727 1.738 20,398,400 -0.01(-0.70%)
Jul 14, 2004 1.767 1.816 1.714 1.750 30,055,200 -0.08(-4.43%)
Jul 13, 2004 1.857 1.889 1.811 1.831 18,917,200 -0.00(-0.18%)
Jul 12, 2004 1.826 1.878 1.810 1.834 22,537,200 -0.04(-2.31%)
Jul 09, 2004 1.961 1.962 1.841 1.878 37,160,000 -0.08(-4.30%)
Jul 08, 2004 2.006 2.039 1.959 1.962 14,341,200 -0.06(-3.07%)
Jul 07, 2004 2.040 2.082 2.014 2.024 11,486,800 +0.01(+0.50%)
Jul 06, 2004 2.137 2.137 1.991 2.014 19,179,200 -0.13(-5.87%)
Jul 02, 2004 2.192 2.194 2.123 2.140 9,832,000 -0.03(-1.38%)
Jul 01, 2004 2.300 2.303 2.167 2.170 16,887,200 -0.10(-4.59%)
Jun 30, 2004 2.247 2.310 2.247 2.274 10,998,800 -0.03(-1.44%)
Jun 29, 2004 2.244 2.311 2.236 2.308 12,128,400 +0.08(+3.44%)
Jun 28, 2004 2.282 2.290 2.222 2.231 11,778,800 -0.02(-0.84%)
Jun 25, 2004 2.224 2.277 2.224 2.250 11,168,400 +0.01(+0.65%)
Jun 24, 2004 2.316 2.323 2.219 2.236 19,692,400 -0.02(-0.89%)
Jun 23, 2004 2.211 2.264 2.206 2.256 8,822,000 +0.04(+1.70%)
Jun 22, 2004 2.167 2.228 2.154 2.218 14,447,600 +0.06(+2.83%)
Jun 21, 2004 2.199 2.233 2.142 2.157 8,906,800 -0.04(-1.77%)
Jun 18, 2004 2.201 2.257 2.167 2.196 17,841,200 +0.00(+0.15%)
Jun 17, 2004 2.226 2.277 2.181 2.192 16,079,600 -0.04(-1.99%)
Jun 16, 2004 2.266 2.280 2.228 2.237 8,420,000 -0.04(-1.56%)
Jun 15, 2004 2.278 2.307 2.251 2.272 13,372,400 +0.03(+1.49%)
Jun 14, 2004 2.299 2.299 2.221 2.239 14,158,400 -0.07(-3.12%)
Jun 10, 2004 2.356 2.377 2.290 2.311 18,816,800 -0.02(-1.00%)
Jun 09, 2004 2.463 2.467 2.327 2.334 16,613,200 -0.11(-4.67%)
Jun 08, 2004 2.478 2.483 2.412 2.449 20,487,200 -0.04(-1.78%)
Jun 07, 2004 2.472 2.521 2.443 2.493 19,081,600 +0.06(+2.42%)
Jun 04, 2004 2.509 2.514 2.432 2.434 21,658,400 -0.02(-0.99%)
Jun 03, 2004 2.584 2.590 2.451 2.459 23,375,200 -0.12(-4.82%)
Jun 02, 2004 2.678 2.679 2.581 2.583 21,459,600 -0.02(-0.77%)
Jun 01, 2004 2.568 2.630 2.558 2.603 10,620,000 -0.00(-0.09%)
May 28, 2004 2.533 2.620 2.519 2.606 21,270,800 +0.10(+3.90%)
May 27, 2004 2.541 2.579 2.504 2.508 18,551,200 +0.01(+0.31%)
May 26, 2004 2.441 2.533 2.436 2.500 17,486,400 +0.05(+2.04%)
May 25, 2004 2.358 2.461 2.310 2.450 22,711,600 +0.10(+4.35%)
May 24, 2004 2.351 2.374 2.320 2.348 10,055,600 -0.01(-0.33%)
May 21, 2004 2.378 2.381 2.323 2.356 9,402,800 +0.01(+0.24%)
May 20, 2004 2.380 2.420 2.338 2.350 14,049,600 -0.03(-1.44%)
May 19, 2004 2.443 2.478 2.372 2.384 16,608,800 -0.01(-0.23%)
May 18, 2004 2.373 2.418 2.364 2.390 6,813,600 +0.04(+1.61%)
May 17, 2004 2.356 2.387 2.317 2.352 10,282,400 -0.04(-1.58%)
May 14, 2004 2.400 2.442 2.378 2.390 15,299,600 +0.00(+0.00%)
May 13, 2004 2.362 2.433 2.356 2.390 11,602,800 +0.01(+0.33%)
May 12, 2004 2.404 2.406 2.299 2.382 16,077,200 -0.03(-1.38%)
May 11, 2004 2.388 2.439 2.378 2.416 13,338,800 +0.06(+2.45%)
May 10, 2004 2.391 2.413 2.306 2.358 22,304,000 -0.10(-3.89%)
May 07, 2004 2.506 2.552 2.440 2.453 31,904,000 +0.02(+0.78%)
May 06, 2004 2.389 2.453 2.339 2.434 24,164,000 +0.02(+0.83%)
May 05, 2004 2.397 2.436 2.377 2.414 15,479,200 +0.02(+0.84%)
May 04, 2004 2.283 2.423 2.278 2.394 25,748,400 +0.14(+6.37%)
May 03, 2004 2.304 2.328 2.211 2.251 20,356,400 -0.03(-1.27%)
Apr 30, 2004 2.380 2.383 2.271 2.280 17,105,200 -0.10(-4.29%)
Apr 29, 2004 2.437 2.452 2.350 2.382 21,505,200 -0.07(-2.77%)
Apr 28, 2004 2.461 2.499 2.431 2.450 15,625,600 -0.01(-0.41%)
Apr 27, 2004 2.501 2.577 2.451 2.460 16,490,000 -0.02(-0.85%)
Apr 26, 2004 2.588 2.599 2.474 2.481 14,333,200 -0.10(-3.92%)
Apr 23, 2004 2.558 2.626 2.550 2.582 14,797,200 +0.06(+2.20%)
Apr 22, 2004 2.499 2.569 2.437 2.527 23,190,000 +0.01(+0.58%)
Apr 21, 2004 2.516 2.600 2.493 2.512 22,961,600 +0.00(+0.13%)
Apr 20, 2004 2.627 2.656 2.508 2.509 17,132,000 -0.11(-4.24%)
Apr 19, 2004 2.624 2.639 2.573 2.620 17,426,400 -0.00(-0.13%)
Apr 16, 2004 2.689 2.702 2.618 2.623 21,828,400 -0.09(-3.28%)
Apr 15, 2004 2.823 2.836 2.700 2.712 27,608,000 -0.15(-5.24%)
Apr 14, 2004 2.833 2.916 2.801 2.862 17,066,800 +0.01(+0.51%)
Apr 13, 2004 2.942 2.944 2.833 2.848 14,772,800 -0.07(-2.32%)
Apr 12, 2004 2.994 3.008 2.898 2.916 14,792,400 -0.06(-1.87%)
Apr 08, 2004 2.953 3.000 2.931 2.971 14,904,000 +0.08(+2.85%)
Apr 07, 2004 2.921 2.928 2.838 2.889 14,931,600 -0.02(-0.54%)
Apr 06, 2004 2.967 2.988 2.889 2.904 20,828,800 -0.12(-4.04%)
Apr 05, 2004 2.907 3.039 2.907 3.027 19,243,600 +0.10(+3.57%)
Apr 02, 2004 2.944 2.963 2.856 2.922 21,660,400 +0.04(+1.43%)
Apr 01, 2004 2.966 2.997 2.808 2.881 43,983,200 -0.05(-1.78%)
Mar 31, 2004 2.921 2.964 2.906 2.933 20,162,000 +0.03(+0.92%)
Mar 30, 2004 2.804 2.920 2.801 2.907 24,172,800 +0.08(+2.99%)
Mar 29, 2004 2.740 2.859 2.739 2.822 32,858,800 +0.12(+4.31%)
Mar 26, 2004 2.706 2.748 2.669 2.706 18,388,000 -0.01(-0.29%)
Mar 25, 2004 2.593 2.727 2.589 2.713 33,237,200 +0.15(+5.81%)
Mar 24, 2004 2.450 2.606 2.444 2.564 26,244,400 +0.11(+4.48%)
Mar 23, 2004 2.478 2.504 2.427 2.454 19,200,800 +0.01(+0.41%)
Mar 22, 2004 2.426 2.463 2.389 2.444 19,275,200 -0.02(-0.77%)
Mar 19, 2004 2.484 2.504 2.449 2.463 15,136,000 -0.03(-1.16%)
Mar 18, 2004 2.451 2.522 2.444 2.492 17,603,600 +0.03(+1.13%)
Mar 17, 2004 2.444 2.488 2.434 2.464 17,489,600 +0.06(+2.45%)
Mar 16, 2004 2.331 2.417 2.320 2.406 19,989,600 +0.10(+4.29%)
Mar 15, 2004 2.343 2.356 2.292 2.307 14,040,400 -0.05(-2.26%)
Mar 12, 2004 2.334 2.389 2.317 2.360 12,598,400 +0.05(+2.12%)
Mar 11, 2004 2.298 2.380 2.298 2.311 17,672,800 -0.02(-0.76%)
Mar 10, 2004 2.363 2.404 2.312 2.329 16,061,200 -0.03(-1.46%)
Mar 09, 2004 2.400 2.402 2.323 2.363 12,374,000 -0.02(-0.70%)
Mar 08, 2004 2.466 2.500 2.361 2.380 15,505,600 -0.09(-3.47%)
Mar 05, 2004 2.428 2.522 2.419 2.466 11,829,200 -0.02(-0.72%)
Mar 04, 2004 2.454 2.488 2.434 2.483 13,783,200 +0.05(+2.19%)
Mar 03, 2004 2.456 2.456 2.390 2.430 18,416,000 -0.03(-1.31%)
Mar 02, 2004 2.510 2.530 2.452 2.462 27,122,400 -0.05(-1.86%)
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.