Skip to main content

NVIDIA Corp (NQ: NVDA )

165.85 +4.31 (+2.67%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.485 7.765 7.463 7.670 90,680,400 +0.17(+2.23%)
Aug 30, 2005 7.230 7.520 7.220 7.503 94,885,200 +0.26(+3.59%)
Aug 29, 2005 7.162 7.250 7.105 7.242 34,339,200 +0.01(+0.17%)
Aug 26, 2005 7.350 7.350 7.160 7.230 32,343,600 -0.11(-1.53%)
Aug 25, 2005 7.325 7.383 7.263 7.343 29,648,400 +0.05(+0.69%)
Aug 24, 2005 7.240 7.447 7.205 7.293 51,462,000 +0.01(+0.07%)
Aug 23, 2005 7.232 7.325 7.207 7.287 25,446,000 +0.05(+0.66%)
Aug 22, 2005 7.287 7.405 7.155 7.240 54,722,400 -0.06(-0.82%)
Aug 19, 2005 7.365 7.388 7.277 7.300 42,223,200 -0.05(-0.71%)
Aug 18, 2005 7.490 7.527 7.320 7.353 82,273,200 -0.20(-2.58%)
Aug 17, 2005 7.515 7.640 7.510 7.548 60,757,200 +0.00(+0.00%)
Aug 16, 2005 7.605 7.673 7.492 7.548 63,748,800 -0.13(-1.69%)
Aug 15, 2005 7.513 7.755 7.418 7.678 88,280,400 +0.19(+2.54%)
Aug 12, 2005 7.478 7.553 7.223 7.487 229,542,000 +0.42(+6.02%)
Aug 11, 2005 6.965 7.075 6.897 7.062 70,155,600 +0.10(+1.40%)
Aug 10, 2005 7.100 7.135 6.893 6.965 44,055,600 -0.11(-1.49%)
Aug 09, 2005 7.098 7.115 6.992 7.070 29,190,000 -0.02(-0.25%)
Aug 08, 2005 7.110 7.242 7.037 7.088 72,554,400 +0.03(+0.35%)
Aug 05, 2005 6.878 7.077 6.830 7.062 68,409,600 +0.17(+2.54%)
Aug 04, 2005 6.907 6.938 6.872 6.888 35,642,400 -0.07(-1.04%)
Aug 03, 2005 6.960 7.025 6.897 6.960 51,825,600 +0.00(+0.00%)
Aug 02, 2005 6.875 6.982 6.865 6.960 42,265,200 +0.09(+1.35%)
Aug 01, 2005 6.805 6.897 6.760 6.867 38,904,000 +0.10(+1.52%)
Jul 29, 2005 6.790 6.862 6.710 6.765 35,166,000 -0.05(-0.77%)
Jul 28, 2005 6.753 6.850 6.660 6.817 41,124,000 +0.05(+0.78%)
Jul 27, 2005 6.640 6.795 6.527 6.765 80,782,800 +0.13(+2.04%)
Jul 26, 2005 6.468 6.640 6.442 6.630 75,949,200 +0.13(+2.08%)
Jul 25, 2005 6.383 6.695 6.355 6.495 97,495,200 +0.04(+0.58%)
Jul 22, 2005 6.662 6.758 6.410 6.457 69,926,400 -0.17(-2.60%)
Jul 21, 2005 6.657 6.688 6.492 6.630 59,452,800 -0.12(-1.70%)
Jul 20, 2005 6.567 6.772 6.478 6.745 52,650,000 +0.10(+1.50%)
Jul 19, 2005 6.595 6.660 6.545 6.645 51,789,600 +0.09(+1.37%)
Jul 18, 2005 6.702 6.705 6.487 6.555 104,490,000 -0.17(-2.49%)
Jul 15, 2005 6.775 6.795 6.605 6.723 122,335,200 -0.07(-1.07%)
Jul 14, 2005 7.185 7.325 6.785 6.795 187,149,600 -0.32(-4.43%)
Jul 13, 2005 7.130 7.150 6.990 7.110 59,478,000 +0.01(+0.14%)
Jul 12, 2005 7.135 7.155 6.955 7.100 56,425,200 -0.04(-0.56%)
Jul 11, 2005 7.098 7.213 7.067 7.140 39,949,200 +0.10(+1.49%)
Jul 08, 2005 6.990 7.058 6.900 7.035 40,813,200 +0.09(+1.26%)
Jul 07, 2005 6.888 7.000 6.865 6.947 46,590,000 -0.05(-0.71%)
Jul 06, 2005 6.838 7.027 6.760 6.997 70,363,200 +0.18(+2.68%)
Jul 05, 2005 6.735 6.843 6.670 6.815 38,844,000 +0.11(+1.56%)
Jul 01, 2005 6.657 6.720 6.575 6.710 31,516,800 +0.03(+0.45%)
Jun 30, 2005 6.742 6.805 6.628 6.680 59,323,200 -0.02(-0.26%)
Jun 29, 2005 6.763 6.775 6.643 6.697 28,357,200 -0.06(-0.92%)
Jun 28, 2005 6.745 6.805 6.670 6.760 26,230,800 +0.04(+0.63%)
Jun 27, 2005 6.730 6.785 6.657 6.718 35,458,800 -0.05(-0.81%)
Jun 24, 2005 6.982 6.985 6.735 6.772 47,563,200 -0.22(-3.18%)
Jun 23, 2005 6.875 7.080 6.850 6.995 83,697,600 +0.11(+1.56%)
Jun 22, 2005 6.968 7.015 6.803 6.888 70,066,800 -0.01(-0.11%)
Jun 21, 2005 6.875 6.928 6.810 6.895 42,817,200 +0.06(+0.95%)
Jun 20, 2005 6.728 6.875 6.617 6.830 60,606,000 +0.10(+1.52%)
Jun 17, 2005 6.825 6.838 6.710 6.728 45,634,800 -0.01(-0.22%)
Jun 16, 2005 6.705 6.787 6.607 6.742 48,924,000 +0.04(+0.52%)
Jun 15, 2005 6.685 6.737 6.442 6.707 166,978,800 -0.02(-0.30%)
Jun 14, 2005 7.152 7.270 6.503 6.728 240,841,200 -0.42(-5.91%)
Jun 13, 2005 7.000 7.348 6.980 7.150 140,991,600 +0.16(+2.22%)
Jun 10, 2005 7.067 7.075 6.947 6.995 46,509,600 -0.08(-1.13%)
Jun 09, 2005 6.737 7.077 6.730 7.075 61,990,800 +0.29(+4.20%)
Jun 08, 2005 6.855 6.950 6.718 6.790 61,872,000 -0.05(-0.69%)
Jun 07, 2005 6.960 7.075 6.812 6.838 97,413,600 -0.17(-2.43%)
Jun 06, 2005 6.947 7.085 6.942 7.008 51,289,200 -0.07(-0.95%)
Jun 03, 2005 7.067 7.133 7.000 7.075 55,962,000 -0.02(-0.25%)
Jun 02, 2005 6.812 7.093 6.812 7.093 68,434,800 +0.25(+3.73%)
Jun 01, 2005 6.730 6.963 6.650 6.838 79,663,200 +0.06(+0.92%)
May 31, 2005 6.850 6.907 6.662 6.775 76,317,600 -0.10(-1.53%)
May 27, 2005 6.945 6.945 6.808 6.880 32,274,000 -0.04(-0.65%)
May 26, 2005 6.795 6.978 6.782 6.925 78,878,400 +0.19(+2.82%)
May 25, 2005 6.808 6.843 6.670 6.735 53,527,200 -0.09(-1.28%)
May 24, 2005 6.695 6.848 6.662 6.822 52,219,200 +0.09(+1.41%)
May 23, 2005 6.620 6.795 6.600 6.728 70,366,800 +0.15(+2.32%)
May 20, 2005 6.452 6.577 6.378 6.575 51,700,800 +0.12(+1.78%)
May 19, 2005 6.487 6.515 6.388 6.460 45,288,000 -0.01(-0.19%)
May 18, 2005 6.410 6.487 6.343 6.473 55,005,600 +0.05(+0.74%)
May 17, 2005 6.317 6.455 6.312 6.425 63,980,400 +0.07(+1.10%)
May 16, 2005 6.258 6.397 6.255 6.355 66,410,400 +0.02(+0.36%)
May 13, 2005 6.213 6.367 5.950 6.332 265,032,000 +0.63(+11.15%)
May 12, 2005 5.575 5.772 5.570 5.697 83,558,400 +0.12(+2.20%)
May 11, 2005 5.700 5.725 5.565 5.575 55,542,000 -0.09(-1.68%)
May 10, 2005 5.825 5.827 5.605 5.670 73,512,000 -0.23(-3.90%)
May 09, 2005 5.817 5.940 5.782 5.900 74,533,200 +0.11(+1.86%)
May 06, 2005 5.782 5.795 5.650 5.793 35,572,800 +0.08(+1.36%)
May 05, 2005 5.638 5.785 5.607 5.715 61,927,200 +0.11(+1.96%)
May 04, 2005 5.457 5.645 5.440 5.605 46,881,600 +0.17(+3.18%)
May 03, 2005 5.468 5.567 5.410 5.433 43,951,200 -0.03(-0.55%)
May 02, 2005 5.548 5.610 5.380 5.463 33,490,800 -0.02(-0.36%)
Apr 29, 2005 5.478 5.520 5.230 5.482 47,835,600 +0.06(+1.06%)
Apr 28, 2005 5.390 5.497 5.338 5.425 37,294,800 +0.02(+0.32%)
Apr 27, 2005 5.475 5.495 5.295 5.407 60,934,800 -0.21(-3.82%)
Apr 26, 2005 5.650 5.768 5.508 5.622 35,314,800 -0.03(-0.44%)
Apr 25, 2005 5.607 5.690 5.580 5.647 31,816,800 +0.09(+1.57%)
Apr 22, 2005 5.577 5.615 5.495 5.560 33,627,600 -0.05(-0.94%)
Apr 21, 2005 5.425 5.633 5.378 5.612 53,815,200 +0.29(+5.55%)
Apr 20, 2005 5.577 5.612 5.312 5.317 56,467,200 -0.17(-3.05%)
Apr 19, 2005 5.388 5.525 5.362 5.485 36,546,000 +0.19(+3.49%)
Apr 18, 2005 5.305 5.420 5.275 5.300 47,310,000 -0.04(-0.70%)
Apr 15, 2005 5.460 5.500 5.287 5.338 63,015,600 -0.19(-3.48%)
Apr 14, 2005 5.588 5.640 5.510 5.530 35,208,000 -0.04(-0.81%)
Apr 13, 2005 5.825 5.840 5.537 5.575 49,840,800 -0.24(-4.17%)
Apr 12, 2005 5.730 5.827 5.603 5.817 51,223,200 +0.07(+1.22%)
Apr 11, 2005 5.905 5.925 5.730 5.747 32,838,000 -0.12(-1.96%)
Apr 08, 2005 5.965 6.098 5.850 5.862 62,154,000 -0.08(-1.30%)
Apr 07, 2005 5.862 6.000 5.763 5.940 50,635,200 +0.11(+1.84%)
Apr 06, 2005 5.853 5.950 5.812 5.832 56,746,800 +0.09(+1.52%)
Apr 05, 2005 5.850 5.973 5.710 5.745 43,012,800 -0.10(-1.75%)
Apr 04, 2005 5.850 5.867 5.718 5.848 42,142,800 -0.04(-0.59%)
Apr 01, 2005 6.013 6.048 5.848 5.883 51,075,600 -0.06(-0.97%)
Mar 31, 2005 6.040 6.082 5.912 5.940 51,831,600 -0.13(-2.22%)
Mar 30, 2005 6.077 6.162 5.867 6.075 85,870,800 +0.00(+0.00%)
Mar 29, 2005 6.205 6.275 6.048 6.075 58,740,000 -0.14(-2.21%)
Mar 28, 2005 6.285 6.375 6.152 6.213 51,118,800 -0.07(-1.11%)
Mar 24, 2005 6.287 6.457 6.277 6.282 86,535,600 +0.01(+0.20%)
Mar 23, 2005 6.130 6.312 6.117 6.270 72,878,400 +0.13(+2.16%)
Mar 22, 2005 6.255 6.312 6.115 6.138 62,299,200 -0.11(-1.80%)
Mar 21, 2005 6.040 6.265 6.003 6.250 65,445,600 +0.21(+3.43%)
Mar 18, 2005 6.173 6.192 5.930 6.043 63,901,200 -0.12(-2.03%)
Mar 17, 2005 6.250 6.272 6.152 6.168 44,258,400 -0.06(-1.00%)
Mar 16, 2005 6.312 6.412 6.228 6.230 53,535,600 -0.11(-1.70%)
Mar 15, 2005 6.500 6.562 6.332 6.338 37,810,800 -0.13(-2.01%)
Mar 14, 2005 6.420 6.495 6.375 6.468 57,214,800 +0.18(+2.82%)
Mar 11, 2005 6.492 6.503 6.232 6.290 73,218,000 -0.14(-2.25%)
Mar 10, 2005 6.457 6.515 6.332 6.435 68,928,000 -0.00(-0.04%)
Mar 09, 2005 6.567 6.690 6.418 6.438 91,014,000 -0.17(-2.61%)
Mar 08, 2005 6.945 6.960 6.565 6.610 133,238,400 -0.35(-5.06%)
Mar 07, 2005 6.923 7.107 6.875 6.963 51,117,600 +0.07(+1.02%)
Mar 04, 2005 6.942 7.003 6.835 6.893 59,312,400 -0.03(-0.43%)
Mar 03, 2005 7.000 7.045 6.820 6.923 76,129,200 -0.09(-1.35%)
Mar 02, 2005 7.150 7.190 6.975 7.018 94,746,000 -0.21(-2.94%)
Mar 01, 2005 7.280 7.400 7.157 7.230 73,714,800 -0.02(-0.24%)
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%)
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.