Skip to main content

NVIDIA Corp (NQ: NVDA )

171.69 +10.49 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.302 7.444 7.273 7.412 4,852,721 +0.10(+1.34%)
Aug 28, 2003 7.583 7.624 7.228 7.314 7,526,523 -0.20(-2.61%)
Aug 27, 2003 7.338 7.587 7.261 7.510 5,172,510 +0.22(+3.02%)
Aug 26, 2003 7.314 7.424 7.089 7.289 6,982,284 -0.12(-1.60%)
Aug 25, 2003 7.591 7.591 7.341 7.408 3,954,263 -0.04(-0.55%)
Aug 22, 2003 7.840 7.946 7.444 7.448 9,104,982 +0.05(+0.71%)
Aug 21, 2003 7.373 7.465 7.261 7.396 5,901,105 +0.20(+2.73%)
Aug 20, 2003 7.200 7.334 7.040 7.200 7,926,504 -0.10(-1.40%)
Aug 19, 2003 6.934 7.342 6.930 7.302 12,756,890 +0.52(+7.64%)
Aug 18, 2003 6.694 6.784 6.575 6.784 6,534,907 +0.20(+2.97%)
Aug 15, 2003 6.567 6.629 6.527 6.588 1,977,349 -0.02(-0.31%)
Aug 14, 2003 6.616 6.714 6.535 6.608 13,895,380 -0.24(-3.46%)
Aug 13, 2003 6.828 6.955 6.657 6.845 6,301,412 +0.04(+0.66%)
Aug 12, 2003 6.751 6.816 6.641 6.800 6,958,422 +0.13(+2.02%)
Aug 11, 2003 6.425 6.751 6.382 6.665 15,271,724 +0.34(+5.42%)
Aug 08, 2003 6.751 6.779 6.225 6.323 34,227,280 -1.55(-19.69%)
Aug 07, 2003 7.962 8.077 7.767 7.873 10,645,632 -0.11(-1.38%)
Aug 06, 2003 8.211 8.321 7.783 7.983 9,314,833 -0.34(-4.07%)
Aug 05, 2003 8.562 8.758 8.252 8.321 9,670,686 -0.02(-0.29%)
Aug 04, 2003 8.036 8.493 7.986 8.346 12,975,784 +0.30(+3.75%)
Aug 01, 2003 7.791 8.109 7.714 8.044 6,962,563 +0.26(+3.30%)
Jul 31, 2003 7.873 7.987 7.705 7.787 8,150,737 +0.09(+1.22%)
Jul 30, 2003 7.750 7.840 7.644 7.693 7,170,125 -0.09(-1.10%)
Jul 29, 2003 7.570 8.223 7.489 7.779 25,386,954 -0.55(-6.57%)
Jul 28, 2003 8.660 8.680 8.289 8.325 6,514,750 -0.27(-3.09%)
Jul 25, 2003 8.472 8.639 8.158 8.591 9,099,752 +0.13(+1.59%)
Jul 24, 2003 8.958 9.023 8.383 8.456 10,152,058 -0.34(-3.89%)
Jul 23, 2003 8.676 8.852 8.415 8.799 5,503,739 +0.11(+1.32%)
Jul 22, 2003 8.782 8.848 8.635 8.684 5,294,324 +0.14(+1.67%)
Jul 21, 2003 8.721 8.750 8.338 8.542 8,959,634 -0.13(-1.51%)
Jul 18, 2003 8.799 8.827 8.350 8.672 11,640,300 -0.30(-3.36%)
Jul 17, 2003 9.162 9.280 8.852 8.974 7,748,360 -0.47(-5.01%)
Jul 16, 2003 9.745 9.790 9.219 9.447 8,000,268 -0.12(-1.24%)
Jul 15, 2003 10.03 10.08 9.472 9.565 10,415,189 -0.32(-3.26%)
Jul 14, 2003 10.22 10.28 9.839 9.888 6,334,208 -0.08(-0.78%)
Jul 11, 2003 10.03 10.09 9.880 9.965 4,494,471 +0.05(+0.54%)
Jul 10, 2003 10.01 10.14 9.737 9.912 5,870,379 -0.42(-4.10%)
Jul 09, 2003 10.10 10.50 10.08 10.34 6,861,669 +0.23(+2.30%)
Jul 08, 2003 9.937 10.24 9.912 10.10 5,486,088 -0.11(-1.12%)
Jul 07, 2003 9.720 10.27 9.716 10.22 7,652,587 +0.63(+6.55%)
Jul 03, 2003 9.476 9.839 9.455 9.590 3,821,771 -0.11(-1.14%)
Jul 02, 2003 9.818 9.945 9.570 9.700 7,704,450 -0.03(-0.29%)
Jul 01, 2003 9.227 9.741 9.141 9.729 8,872,795 +0.38(+4.10%)
Jun 30, 2003 9.325 9.508 9.219 9.345 5,001,012 +0.13(+1.46%)
Jun 27, 2003 9.480 9.565 9.158 9.211 6,435,102 -0.16(-1.70%)
Jun 26, 2003 9.386 9.496 9.092 9.370 8,720,909 +0.01(+0.13%)
Jun 25, 2003 9.321 9.700 9.284 9.357 9,644,319 +0.06(+0.66%)
Jun 24, 2003 9.260 9.463 8.998 9.296 9,200,755 -0.02(-0.22%)
Jun 23, 2003 9.651 9.700 9.125 9.317 6,685,267 -0.34(-3.55%)
Jun 20, 2003 9.867 9.871 9.504 9.659 8,602,691 -0.10(-1.05%)
Jun 19, 2003 10.44 10.49 9.708 9.761 10,830,750 -0.63(-6.08%)
Jun 18, 2003 9.912 10.59 9.831 10.39 10,198,147 +0.38(+3.83%)
Jun 17, 2003 10.00 10.08 9.708 10.01 9,082,646 +0.23(+2.38%)
Jun 16, 2003 9.688 9.900 9.047 9.778 17,307,692 +0.20(+2.13%)
Jun 13, 2003 9.933 10.22 9.504 9.574 16,589,884 -0.81(-7.78%)
Jun 12, 2003 10.61 10.73 10.35 10.38 9,505,072 -0.16(-1.51%)
Jun 11, 2003 10.47 10.63 10.28 10.54 8,573,599 +0.01(+0.08%)
Jun 10, 2003 10.38 10.54 10.27 10.53 5,120,320 +0.15(+1.45%)
Jun 09, 2003 10.44 10.71 10.22 10.38 6,538,829 -0.13(-1.20%)
Jun 06, 2003 11.26 11.32 10.43 10.51 12,565,017 -0.33(-3.05%)
Jun 05, 2003 10.40 10.87 10.26 10.84 10,981,982 +0.30(+2.86%)
Jun 04, 2003 10.26 10.54 10.10 10.54 10,683,223 +0.24(+2.38%)
Jun 03, 2003 9.969 10.60 9.847 10.29 14,513,384 +0.21(+2.06%)
Jun 02, 2003 10.89 10.96 10.02 10.08 14,234,781 -0.59(-5.54%)
May 30, 2003 10.81 10.86 10.54 10.68 19,455,450 +0.80(+8.10%)
May 29, 2003 9.239 10.19 9.219 9.875 20,874,614 +0.63(+6.84%)
May 28, 2003 9.239 9.341 9.015 9.243 11,253,830 -0.02(-0.26%)
May 27, 2003 8.423 9.300 8.260 9.268 15,250,477 +0.75(+8.86%)
May 23, 2003 8.566 8.729 8.476 8.513 7,901,989 -0.04(-0.52%)
May 22, 2003 8.542 8.635 8.342 8.558 8,105,520 +0.03(+0.33%)
May 21, 2003 8.244 8.533 8.199 8.529 8,274,730 +0.29(+3.51%)
May 20, 2003 8.195 8.301 8.158 8.240 8,057,797 +0.13(+1.56%)
May 19, 2003 8.558 8.639 8.081 8.113 11,113,711 -0.56(-6.44%)
May 16, 2003 8.484 8.823 8.472 8.672 9,298,707 +0.08(+0.95%)
May 15, 2003 8.427 8.607 8.383 8.591 10,081,563 +0.29(+3.44%)
May 14, 2003 8.342 8.444 8.199 8.305 8,794,128 -0.01(-0.10%)
May 13, 2003 8.166 8.444 8.138 8.313 16,635,319 -0.16(-1.88%)
May 12, 2003 8.737 8.933 8.403 8.472 27,418,020 -0.24(-2.81%)
May 09, 2003 7.681 8.782 7.465 8.717 83,887,960 +2.17(+33.06%)
May 08, 2003 6.465 6.812 6.384 6.551 19,287,330 +0.00(+0.06%)
May 07, 2003 6.555 6.710 6.433 6.547 8,182,008 -0.11(-1.59%)
May 06, 2003 6.612 6.824 6.498 6.653 10,418,675 +0.01(+0.12%)
May 05, 2003 6.547 6.951 6.433 6.645 14,343,302 +0.16(+2.45%)
May 02, 2003 5.960 6.527 5.927 6.486 15,396,479 +0.60(+10.26%)
May 01, 2003 5.805 5.939 5.772 5.882 6,678,621 +0.06(+1.05%)
Apr 30, 2003 5.837 5.996 5.813 5.821 4,259,233 -0.05(-0.83%)
Apr 29, 2003 5.825 5.951 5.780 5.870 6,119,127 +0.18(+3.08%)
Apr 28, 2003 5.592 5.796 5.527 5.694 6,150,507 +0.17(+3.03%)
Apr 25, 2003 5.707 5.805 5.474 5.527 8,052,131 -0.21(-3.70%)
Apr 24, 2003 5.919 5.919 5.662 5.739 6,024,444 -0.18(-2.97%)
Apr 23, 2003 5.776 5.951 5.731 5.915 5,528,581 +0.13(+2.26%)
Apr 22, 2003 5.682 5.788 5.588 5.784 7,189,847 +0.07(+1.29%)
Apr 21, 2003 5.576 5.727 5.523 5.711 5,421,912 +0.14(+2.56%)
Apr 17, 2003 5.511 5.584 5.397 5.568 4,760,108 +0.10(+1.79%)
Apr 16, 2003 5.597 5.609 5.425 5.470 6,125,338 +0.00(+0.00%)
Apr 15, 2003 5.462 5.539 5.327 5.470 4,490,222 -0.03(-0.52%)
Apr 14, 2003 5.323 5.515 5.307 5.499 4,065,399 +0.09(+1.74%)
Apr 11, 2003 5.527 5.572 5.352 5.405 3,409,478 -0.06(-1.12%)
Apr 10, 2003 5.511 5.519 5.413 5.466 3,308,475 +0.03(+0.53%)
Apr 09, 2003 5.486 5.633 5.433 5.437 6,308,821 -0.03(-0.52%)
Apr 08, 2003 5.568 5.597 5.429 5.466 4,329,728 -0.05(-0.96%)
Apr 07, 2003 5.833 5.874 5.466 5.519 6,095,266 +0.06(+1.05%)
Apr 04, 2003 5.698 5.707 5.437 5.462 4,667,386 -0.22(-3.89%)
Apr 03, 2003 5.711 5.711 5.564 5.683 6,381,278 +0.07(+1.32%)
Apr 02, 2003 5.592 5.703 5.519 5.609 7,011,920 +0.20(+3.70%)
Apr 01, 2003 5.364 5.470 5.246 5.409 4,846,838 +0.15(+2.95%)
Mar 31, 2003 5.311 5.376 5.229 5.254 6,164,712 -0.22(-4.10%)
Mar 28, 2003 5.711 5.731 5.388 5.478 11,699,006 -0.23(-4.07%)
Mar 27, 2003 5.800 5.923 5.694 5.711 12,637,080 -0.17(-2.85%)
Mar 26, 2003 5.845 5.976 5.800 5.878 10,051,334 +0.16(+2.78%)
Mar 25, 2003 5.576 5.805 5.556 5.719 6,105,674 +0.16(+2.86%)
Mar 24, 2003 5.539 5.711 5.507 5.560 7,638,109 -0.22(-3.74%)
Mar 21, 2003 5.984 6.049 5.515 5.776 15,317,359 -0.05(-0.91%)
Mar 20, 2003 5.776 5.951 5.625 5.829 7,106,726 +0.05(+0.92%)
Mar 19, 2003 5.760 5.817 5.572 5.776 6,488,978 +0.03(+0.50%)
Mar 18, 2003 5.772 5.837 5.629 5.747 8,460,594 -0.04(-0.77%)
Mar 17, 2003 5.384 5.902 5.372 5.792 11,914,112 +0.32(+5.81%)
Mar 14, 2003 5.658 5.711 5.433 5.474 9,971,583 -0.16(-2.89%)
Mar 13, 2003 5.278 5.670 5.254 5.637 12,422,283 +0.51(+9.94%)
Mar 12, 2003 5.030 5.140 4.985 5.127 4,502,689 +0.14(+2.78%)
Mar 11, 2003 4.989 5.070 4.935 4.989 3,804,338 +0.04(+0.74%)
Mar 10, 2003 5.042 5.066 4.944 4.952 3,158,769 -0.14(-2.80%)
Mar 07, 2003 4.940 5.111 4.895 5.095 5,282,121 +0.08(+1.54%)
Mar 06, 2003 5.062 5.111 4.997 5.017 4,479,762 -0.09(-1.68%)
Mar 05, 2003 4.972 5.136 4.960 5.103 4,769,152 +0.08(+1.62%)
Mar 04, 2003 5.078 5.127 4.972 5.021 4,909,597 -0.04(-0.81%)
Mar 03, 2003 5.209 5.303 4.997 5.062 6,412,766 -0.09(-1.66%)
Feb 28, 2003 4.968 5.160 4.821 5.148 15,059,585 +0.02(+0.40%)
Feb 27, 2003 5.070 5.152 4.989 5.127 6,164,562 +0.11(+2.11%)
Feb 26, 2003 5.209 5.295 5.009 5.021 6,818,086 -0.26(-4.87%)
Feb 25, 2003 5.140 5.303 5.058 5.278 11,302,860 -0.03(-0.61%)
Feb 24, 2003 5.201 5.503 5.172 5.311 10,359,185 +0.07(+1.24%)
Feb 21, 2003 5.238 5.258 5.058 5.246 8,337,707 +0.00(+0.08%)
Feb 20, 2003 5.262 5.401 5.221 5.242 8,921,826 +0.00(+0.00%)
Feb 19, 2003 5.160 5.274 5.103 5.242 10,423,578 +0.05(+0.94%)
Feb 18, 2003 5.099 5.291 5.038 5.193 15,886,350 +0.28(+5.73%)
Feb 14, 2003 4.577 4.915 4.467 4.911 32,370,328 +0.89(+21.99%)
Feb 13, 2003 4.046 4.067 3.936 4.026 8,230,058 +0.05(+1.23%)
Feb 12, 2003 3.957 4.124 3.924 3.977 5,846,299 +0.02(+0.52%)
Feb 11, 2003 4.063 4.181 3.936 3.957 7,757,403 -0.07(-1.82%)
Feb 10, 2003 3.977 4.059 3.806 4.030 8,948,520 +0.05(+1.23%)
Feb 07, 2003 4.250 4.271 3.973 3.981 8,325,831 -0.19(-4.50%)
Feb 06, 2003 4.426 4.426 4.099 4.169 11,178,214 +0.03(+0.79%)
Feb 05, 2003 4.189 4.303 4.120 4.136 5,304,239 +0.04(+0.90%)
Feb 04, 2003 4.263 4.283 4.042 4.099 5,725,139 -0.19(-4.47%)
Feb 03, 2003 4.238 4.373 4.201 4.291 6,875,724 +0.08(+1.94%)
Jan 31, 2003 4.022 4.324 3.985 4.210 8,673,840 +0.07(+1.57%)
Jan 30, 2003 4.320 4.442 4.099 4.144 6,775,331 -0.18(-4.06%)
Jan 29, 2003 4.120 4.352 4.120 4.320 9,319,300 +0.09(+2.02%)
Jan 28, 2003 4.034 4.312 3.900 4.234 16,271,185 +0.15(+3.59%)
Jan 27, 2003 4.059 4.271 3.985 4.087 8,097,022 -0.06(-1.48%)
Jan 24, 2003 4.361 4.381 4.075 4.148 8,189,853 -0.25(-5.66%)
Jan 23, 2003 4.393 4.467 4.279 4.397 8,374,535 +0.12(+2.76%)
Jan 22, 2003 4.263 4.389 4.250 4.279 5,043,941 +0.00(+0.10%)
Jan 21, 2003 4.467 4.564 4.263 4.275 8,811,779 -0.11(-2.51%)
Jan 17, 2003 4.434 4.495 4.328 4.385 9,663,604 -0.17(-3.76%)
Jan 16, 2003 5.046 4.875 4.491 4.556 18,519,074 -0.33(-6.76%)
Jan 15, 2003 5.046 5.087 4.887 4.887 8,262,091 -0.16(-3.07%)
Jan 14, 2003 5.021 5.091 4.891 5.042 7,958,864 +0.04(+0.73%)
Jan 13, 2003 5.238 5.282 4.981 5.005 7,746,507 -0.04(-0.81%)
Jan 10, 2003 4.895 5.119 4.830 5.046 8,430,321 +0.09(+1.73%)
Jan 09, 2003 5.025 5.078 4.911 4.960 13,074,390 +0.09(+1.76%)
Jan 08, 2003 5.274 5.429 4.838 4.875 16,907,166 -0.54(-9.95%)
Jan 07, 2003 5.535 5.662 5.356 5.413 13,650,881 -0.02(-0.30%)
Jan 06, 2003 5.144 5.511 5.140 5.429 9,426,296 +0.41(+8.12%)
Jan 03, 2003 5.038 5.201 4.936 5.021 9,457,022 +0.00(+0.00%)
Jan 02, 2003 4.895 5.078 4.732 5.021 11,869,545 +0.33(+6.95%)
Dec 31, 2002 4.654 4.813 4.564 4.695 7,521,076 -0.01(-0.17%)
Dec 30, 2002 4.895 4.944 4.593 4.703 7,156,942 -0.17(-3.51%)
Dec 27, 2002 5.205 5.217 4.830 4.875 6,406,338 -0.19(-3.78%)
Dec 26, 2002 5.295 5.323 5.025 5.066 6,563,998 -0.09(-1.82%)
Dec 24, 2002 5.295 5.401 5.131 5.160 2,733,946 -0.11(-2.01%)
Dec 23, 2002 5.323 5.393 4.972 5.266 4,550,802 +0.04(+0.70%)
Dec 20, 2002 5.323 5.380 4.972 5.229 7,333,452 +0.07(+1.34%)
Dec 19, 2002 5.180 5.454 5.107 5.160 10,045,825 -0.11(-2.17%)
Dec 18, 2002 5.531 5.539 5.262 5.274 10,289,126 -0.44(-7.64%)
Dec 17, 2002 5.821 6.004 5.666 5.711 9,839,025 -0.01(-0.14%)
Dec 16, 2002 5.588 5.752 5.450 5.719 9,644,428 +0.32(+5.89%)
Dec 13, 2002 5.519 5.522 5.360 5.401 6,457,983 -0.22(-3.92%)
Dec 12, 2002 5.927 5.996 5.609 5.621 11,890,574 -0.09(-1.64%)
Dec 11, 2002 5.707 5.874 5.515 5.715 12,432,852 -0.03(-0.57%)
Dec 10, 2002 5.437 5.853 5.372 5.747 12,672,557 +0.44(+8.38%)
Dec 09, 2002 5.576 5.666 5.258 5.303 8,855,580 -0.46(-8.00%)
Dec 06, 2002 5.548 5.874 5.417 5.764 10,567,619 +0.01(+0.14%)
Dec 05, 2002 6.070 6.110 5.617 5.756 14,566,991 +0.05(+0.88%)
Dec 04, 2002 6.021 6.119 5.682 5.705 20,141,224 -0.77(-11.92%)
Dec 03, 2002 6.804 6.820 6.465 6.478 9,541,245 -0.46(-6.59%)
Dec 02, 2002 7.359 7.452 6.902 6.934 10,653,042 -0.05(-0.76%)
Nov 29, 2002 7.151 7.253 6.934 6.987 4,730,690 +0.02(+0.29%)
Nov 27, 2002 6.739 7.081 6.653 6.967 9,934,035 +0.50(+7.76%)
Nov 26, 2002 6.677 6.808 6.445 6.465 9,888,382 -0.18(-2.70%)
Nov 25, 2002 6.710 6.810 6.449 6.645 11,209,484 +0.23(+3.63%)
Nov 22, 2002 6.184 6.543 6.119 6.412 11,401,902 -0.17(-2.60%)
Nov 21, 2002 6.314 6.885 6.302 6.584 18,739,058 +0.51(+8.46%)
Nov 20, 2002 5.955 6.119 5.878 6.070 11,807,222 +0.29(+5.02%)
Nov 19, 2002 5.666 6.070 5.607 5.780 17,972,220 +0.08(+1.43%)
Nov 18, 2002 5.935 5.955 5.682 5.698 18,038,140 +0.20(+3.71%)
Nov 15, 2002 5.429 5.674 5.323 5.495 18,735,464 +0.38(+7.33%)
Nov 14, 2002 5.119 5.217 4.972 5.119 10,380,649 +0.31(+6.55%)
Nov 13, 2002 4.544 4.936 4.454 4.805 16,458,809 +0.15(+3.23%)
Nov 12, 2002 4.377 4.813 4.340 4.654 12,595,307 +0.38(+8.87%)
Nov 11, 2002 4.414 4.479 4.169 4.275 12,562,729 -0.36(-7.75%)
Nov 08, 2002 5.017 5.319 4.491 4.634 35,475,708 -1.30(-21.92%)
Nov 07, 2002 6.429 6.429 5.898 5.935 15,273,685 -0.66(-10.07%)
Nov 06, 2002 6.335 6.608 6.086 6.600 15,085,952 +0.47(+7.72%)
Nov 05, 2002 6.363 6.469 5.853 6.127 18,522,016 -0.25(-3.96%)
Nov 04, 2002 6.135 6.737 6.082 6.380 24,469,428 +0.63(+10.92%)
Nov 01, 2002 4.781 5.821 4.773 5.752 19,385,282 +0.90(+18.49%)
Oct 31, 2002 4.618 4.887 4.605 4.854 11,416,176 +0.27(+5.87%)
Oct 30, 2002 4.491 4.732 4.475 4.585 10,339,573 +0.23(+5.34%)
Oct 29, 2002 4.560 4.593 4.124 4.352 7,029,026 -0.20(-4.38%)
Oct 28, 2002 4.736 4.773 4.524 4.552 9,731,157 +0.02(+0.53%)
Oct 25, 2002 4.283 4.548 4.226 4.528 6,767,857 +0.26(+6.12%)
Oct 24, 2002 4.585 4.634 4.205 4.267 9,605,491 -0.23(-5.08%)
Oct 23, 2002 4.385 4.556 4.324 4.495 8,414,234 +0.19(+4.47%)
Oct 22, 2002 3.989 4.569 3.985 4.303 11,544,091 +0.12(+2.92%)
Oct 21, 2002 3.781 4.320 3.696 4.181 8,451,786 +0.35(+9.15%)
Oct 18, 2002 3.777 3.869 3.634 3.831 4,535,330 +0.03(+0.87%)
Oct 17, 2002 3.834 3.977 3.741 3.798 5,310,558 +0.27(+7.63%)
Oct 16, 2002 3.590 3.622 3.467 3.528 5,247,007 -0.32(-8.37%)
Oct 15, 2002 3.875 4.014 3.798 3.851 7,700,991 +0.36(+10.41%)
Oct 14, 2002 3.488 3.594 3.414 3.488 5,538,387 -0.11(-2.95%)
Oct 11, 2002 3.284 3.651 3.263 3.594 9,050,504 +0.43(+13.66%)
Oct 10, 2002 2.978 3.259 2.978 3.162 4,912,321 +0.16(+5.17%)
Oct 09, 2002 3.019 3.218 2.953 3.006 5,200,948 -0.06(-1.86%)
Oct 08, 2002 3.263 3.271 2.937 3.063 6,480,246 -0.09(-2.97%)
Oct 07, 2002 3.276 3.341 3.133 3.157 4,476,166 -0.16(-4.91%)
Oct 04, 2002 3.488 3.598 3.263 3.320 4,821,778 -0.18(-5.02%)
Oct 03, 2002 3.630 3.692 3.488 3.496 5,372,228 -0.18(-4.88%)
Oct 02, 2002 3.708 3.896 3.675 3.675 6,805,992 -0.00(-0.11%)
Oct 01, 2002 3.520 3.712 3.394 3.679 8,052,458 +0.19(+5.37%)
Sep 30, 2002 3.479 3.643 3.406 3.492 5,313,012 +0.00(+0.00%)
Sep 27, 2002 3.610 3.704 3.488 3.492 5,910,257 -0.13(-3.50%)
Sep 26, 2002 3.896 3.936 3.561 3.618 6,731,247 -0.20(-5.34%)
Sep 25, 2002 3.834 3.896 3.683 3.822 8,155,532 +0.20(+5.52%)
Sep 24, 2002 3.553 3.794 3.488 3.622 5,560,614 +0.03(+0.79%)
Sep 23, 2002 3.696 3.732 3.569 3.594 4,751,104 -0.16(-4.34%)
Sep 20, 2002 3.765 3.842 3.675 3.757 6,237,999 +0.02(+0.55%)
Sep 19, 2002 3.781 3.916 3.716 3.736 5,600,166 -0.13(-3.38%)
Sep 18, 2002 3.916 3.993 3.749 3.867 7,364,222 -0.11(-2.77%)
Sep 17, 2002 4.218 4.320 3.953 3.977 8,029,795 -0.06(-1.51%)
Sep 16, 2002 4.246 4.263 3.936 4.038 8,393,167 -0.27(-6.34%)
Sep 13, 2002 4.336 4.544 4.283 4.312 7,222,207 -0.07(-1.58%)
Sep 12, 2002 4.414 4.654 4.332 4.381 11,780,745 -0.14(-3.16%)
Sep 11, 2002 4.446 4.854 4.446 4.524 15,051,352 +0.21(+4.92%)
Sep 10, 2002 3.753 4.507 3.749 4.312 21,069,320 +0.54(+14.27%)
Sep 09, 2002 3.749 3.891 3.634 3.773 5,228,087 -0.00(-0.11%)
Sep 06, 2002 3.851 3.885 3.720 3.777 6,754,129 +0.08(+2.21%)
Sep 05, 2002 3.806 3.822 3.671 3.696 6,492,087 -0.15(-3.82%)
Sep 04, 2002 3.879 3.981 3.675 3.842 8,447,754 -0.02(-0.63%)
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.