Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 0.8932 0.9064 0.8884 0.8969 65,938,216 +0.01(+0.92%)
Mar 30, 2004 0.8574 0.8929 0.8565 0.8888 79,055,216 +0.03(+2.99%)
Mar 29, 2004 0.8378 0.8742 0.8375 0.8630 107,462,088 +0.04(+4.31%)
Mar 26, 2004 0.8273 0.8402 0.8161 0.8273 60,136,492 -0.00(-0.29%)
Mar 25, 2004 0.7930 0.8337 0.7916 0.8297 108,699,616 +0.05(+5.81%)
Mar 24, 2004 0.7491 0.7967 0.7474 0.7841 85,830,224 +0.03(+4.48%)
Mar 23, 2004 0.7576 0.7658 0.7420 0.7505 62,794,688 +0.00(+0.41%)
Mar 22, 2004 0.7417 0.7532 0.7305 0.7474 63,038,008 -0.01(-0.77%)
Mar 19, 2004 0.7597 0.7658 0.7488 0.7532 49,501,084 -0.01(-1.16%)
Mar 18, 2004 0.7495 0.7712 0.7474 0.7621 57,571,172 +0.01(+1.13%)
Mar 17, 2004 0.7474 0.7607 0.7444 0.7536 57,198,344 +0.02(+2.45%)
Mar 16, 2004 0.7128 0.7389 0.7094 0.7355 65,374,396 +0.03(+4.29%)
Mar 15, 2004 0.7165 0.7203 0.7010 0.7053 45,918,012 -0.02(-2.26%)
Mar 12, 2004 0.7138 0.7305 0.7084 0.7216 41,202,064 +0.01(+2.12%)
Mar 11, 2004 0.7026 0.7277 0.7026 0.7067 57,797,488 -0.01(-0.76%)
Mar 10, 2004 0.7226 0.7352 0.7070 0.7121 52,526,876 -0.01(-1.46%)
Mar 09, 2004 0.7339 0.7345 0.7104 0.7226 40,468,184 -0.01(-0.70%)
Mar 08, 2004 0.7539 0.7644 0.7220 0.7277 50,709,832 -0.03(-3.47%)
Mar 05, 2004 0.7423 0.7712 0.7396 0.7539 38,686,456 -0.01(-0.72%)
Mar 04, 2004 0.7505 0.7607 0.7444 0.7593 45,076,860 +0.02(+2.19%)
Mar 03, 2004 0.7508 0.7508 0.7308 0.7430 60,228,064 -0.01(-1.31%)
Mar 02, 2004 0.7675 0.7736 0.7498 0.7529 88,701,648 -0.01(-1.86%)
Mar 01, 2004 0.7539 0.7685 0.7529 0.7671 55,228,244 +0.01(+1.48%)
Feb 27, 2004 0.7712 0.7719 0.7444 0.7559 64,945,316 -0.01(-1.77%)
Feb 26, 2004 0.7756 0.7770 0.7600 0.7695 37,609,836 +0.01(+0.67%)
Feb 25, 2004 0.7614 0.7790 0.7563 0.7644 71,131,648 +0.00(+0.58%)
Feb 24, 2004 0.7780 0.7879 0.7515 0.7600 77,222,472 -0.03(-3.99%)
Feb 23, 2004 0.8188 0.8201 0.7807 0.7916 93,544,488 -0.03(-3.48%)
Feb 20, 2004 0.7987 0.8222 0.7943 0.8201 67,382,432 +0.02(+2.51%)
Feb 19, 2004 0.8103 0.8246 0.7984 0.8001 68,884,208 -0.00(-0.04%)
Feb 18, 2004 0.8015 0.8069 0.7950 0.8004 34,976,492 +0.00(+0.00%)
Feb 17, 2004 0.7950 0.8028 0.7838 0.8004 62,841,784 +0.01(+1.12%)
Feb 13, 2004 0.7797 0.8117 0.7712 0.7916 190,528,160 -0.01(-0.93%)
Feb 12, 2004 0.8195 0.8239 0.7865 0.7991 108,014,136 -0.02(-3.01%)
Feb 11, 2004 0.8062 0.8266 0.8035 0.8239 80,458,880 +0.03(+3.50%)
Feb 10, 2004 0.7699 0.7967 0.7699 0.7960 55,622,004 +0.03(+3.67%)
Feb 09, 2004 0.7763 0.7916 0.7675 0.7678 40,771,676 -0.01(-0.70%)
Feb 06, 2004 0.7658 0.7841 0.7617 0.7733 51,358,684 +0.02(+2.29%)
Feb 05, 2004 0.7488 0.7644 0.7440 0.7559 36,190,472 +0.01(+1.51%)
Feb 04, 2004 0.7546 0.7607 0.7437 0.7447 47,627,788 -0.02(-2.71%)
Feb 03, 2004 0.7661 0.7794 0.7553 0.7654 46,195,344 -0.00(-0.35%)
Feb 02, 2004 0.7621 0.7831 0.7542 0.7682 61,230,120 +0.01(+1.62%)
Jan 30, 2004 0.7428 0.7729 0.7383 0.7559 50,862,888 +0.01(+1.55%)
Jan 29, 2004 0.7692 0.7729 0.7186 0.7444 101,401,352 -0.02(-2.92%)
Jan 28, 2004 0.7780 0.7909 0.7627 0.7668 67,073,708 -0.00(-0.27%)
Jan 27, 2004 0.7991 0.8120 0.7627 0.7688 101,891,912 -0.05(-5.71%)
Jan 26, 2004 0.7896 0.8188 0.7835 0.8154 42,926,232 +0.03(+3.94%)
Jan 23, 2004 0.7984 0.8144 0.7828 0.7845 52,661,620 -0.02(-2.24%)
Jan 22, 2004 0.8239 0.8392 0.7926 0.8025 66,070,340 -0.02(-2.32%)
Jan 21, 2004 0.8545 0.8575 0.8201 0.8215 53,988,100 -0.04(-4.62%)
Jan 20, 2004 0.8478 0.8626 0.8385 0.8613 53,178,344 +0.02(+2.80%)
Jan 16, 2004 0.8354 0.8449 0.8259 0.8378 49,266,920 +0.01(+1.54%)
Jan 15, 2004 0.8174 0.8320 0.8032 0.8251 66,431,960 +0.00(+0.15%)
Jan 14, 2004 0.8358 0.8460 0.8161 0.8239 59,434,788 -0.01(-0.74%)
Jan 13, 2004 0.8708 0.8793 0.8208 0.8300 94,421,528 -0.05(-5.16%)
Jan 12, 2004 0.8684 0.8779 0.8602 0.8752 59,087,144 +0.01(+1.14%)
Jan 09, 2004 0.8473 0.8759 0.8405 0.8653 83,567,408 +0.01(+1.43%)
Jan 08, 2004 0.8606 0.8647 0.8449 0.8531 47,188,228 +0.00(+0.36%)
Jan 07, 2004 0.8331 0.8541 0.8273 0.8500 73,369,384 +0.01(+0.89%)
Jan 06, 2004 0.8072 0.8538 0.8035 0.8426 120,542,464 +0.03(+4.07%)
Jan 05, 2004 0.7960 0.8150 0.7889 0.8096 62,731,896 +0.03(+3.25%)
Jan 02, 2004 0.8008 0.8117 0.7841 0.7841 47,574,152 -0.00(-0.52%)
Dec 31, 2003 0.8066 0.8103 0.7753 0.7882 54,219,648 -0.02(-2.32%)
Dec 30, 2003 0.7967 0.8222 0.7960 0.8069 60,087,068 +0.00(+0.21%)
Dec 29, 2003 0.7872 0.8079 0.7835 0.8052 82,498,696 +0.03(+4.22%)
Dec 26, 2003 0.7464 0.7770 0.7434 0.7726 39,675,772 +0.03(+4.32%)
Dec 24, 2003 0.7457 0.7481 0.7386 0.7406 22,984,724 -0.01(-0.73%)
Dec 23, 2003 0.7141 0.7532 0.7138 0.7461 78,870,728 +0.03(+4.08%)
Dec 22, 2003 0.7053 0.7186 0.6982 0.7169 40,468,496 +0.00(+0.14%)
Dec 19, 2003 0.7230 0.7339 0.7080 0.7158 100,081,920 +0.01(+1.49%)
Dec 18, 2003 0.6910 0.7124 0.6902 0.7053 47,412,644 +0.02(+2.27%)
Dec 17, 2003 0.6976 0.6999 0.6781 0.6897 54,409,476 -0.01(-1.93%)
Dec 16, 2003 0.6897 0.7077 0.6775 0.7033 65,582,580 +0.01(+1.37%)
Dec 15, 2003 0.7288 0.7299 0.6917 0.6938 67,826,232 -0.01(-2.02%)
Dec 12, 2003 0.7213 0.7260 0.6965 0.7080 76,357,688 -0.00(-0.67%)
Dec 11, 2003 0.6773 0.7187 0.6758 0.7128 67,200,576 +0.04(+5.24%)
Dec 10, 2003 0.6628 0.6812 0.6625 0.6773 61,977,108 +0.01(+2.18%)
Dec 09, 2003 0.6978 0.7046 0.6625 0.6628 65,178,276 -0.04(-5.20%)
Dec 08, 2003 0.6941 0.7063 0.6880 0.6992 37,086,988 +0.01(+0.73%)
Dec 05, 2003 0.7172 0.7196 0.6883 0.6941 52,362,128 -0.02(-3.22%)
Dec 04, 2003 0.7233 0.7362 0.7002 0.7172 56,896,484 -0.00(-0.52%)
Dec 03, 2003 0.7305 0.7542 0.7192 0.7209 76,850,328 -0.01(-1.03%)
Dec 02, 2003 0.7271 0.7434 0.7240 0.7284 61,664,404 -0.00(-0.42%)
Dec 01, 2003 0.7294 0.7369 0.7209 0.7315 57,447,592 +0.01(+1.41%)
Nov 28, 2003 0.7243 0.7264 0.7152 0.7213 22,471,674 -0.00(-0.47%)
Nov 26, 2003 0.7359 0.7383 0.7111 0.7247 46,725,440 +0.00(+0.09%)
Nov 25, 2003 0.7148 0.7301 0.7067 0.7240 85,683,456 +0.01(+1.72%)
Nov 24, 2003 0.6778 0.7135 0.6730 0.7118 102,531,592 +0.04(+6.51%)
Nov 21, 2003 0.6686 0.6778 0.6588 0.6683 58,551,108 -0.00(-0.05%)
Nov 20, 2003 0.6761 0.6910 0.6659 0.6686 80,479,680 -0.02(-2.67%)
Nov 19, 2003 0.6730 0.6897 0.6707 0.6870 61,864,672 +0.02(+2.80%)
Nov 18, 2003 0.6948 0.7033 0.6659 0.6683 107,994,984 -0.01(-1.45%)
Nov 17, 2003 0.6724 0.6863 0.6660 0.6781 64,602,000 -0.01(-1.06%)
Nov 14, 2003 0.7305 0.7305 0.6832 0.6854 96,670,296 -0.04(-5.91%)
Nov 13, 2003 0.7281 0.7386 0.7240 0.7284 63,183,280 +0.00(+0.05%)
Nov 12, 2003 0.7162 0.7305 0.7128 0.7281 67,207,104 +0.01(+1.32%)
Nov 11, 2003 0.7203 0.7328 0.7057 0.7186 87,056,240 -0.02(-2.49%)
Nov 10, 2003 0.7413 0.7515 0.7325 0.7369 131,786,288 -0.00(-0.28%)
Nov 07, 2003 0.7359 0.7495 0.7203 0.7389 467,874,976 +0.12(+19.70%)
Nov 06, 2003 0.6255 0.6285 0.6061 0.6173 125,723,960 +0.00(+0.17%)
Nov 05, 2003 0.6014 0.6224 0.5915 0.6163 96,081,472 +0.00(+0.39%)
Nov 04, 2003 0.6251 0.6268 0.6098 0.6139 76,228,648 -0.01(-0.93%)
Nov 03, 2003 0.5976 0.6234 0.5949 0.6197 70,235,768 +0.02(+3.17%)
Oct 31, 2003 0.6149 0.6200 0.5912 0.6007 65,129,404 -0.01(-2.00%)
Oct 30, 2003 0.6211 0.6360 0.6086 0.6129 58,228,004 -0.01(-1.31%)
Oct 29, 2003 0.6027 0.6285 0.6024 0.6211 53,806,160 +0.00(+0.00%)
Oct 28, 2003 0.5922 0.6245 0.5895 0.6211 104,204,560 +0.04(+6.28%)
Oct 27, 2003 0.5844 0.5912 0.5803 0.5844 27,750,172 +0.00(+0.53%)
Oct 24, 2003 0.5776 0.5864 0.5721 0.5813 48,773,744 -0.00(-0.35%)
Oct 23, 2003 0.5776 0.5946 0.5765 0.5833 49,306,168 -0.00(-0.46%)
Oct 22, 2003 0.5871 0.6007 0.5830 0.5861 67,794,504 -0.01(-1.71%)
Oct 21, 2003 0.5891 0.6075 0.5810 0.5963 82,630,496 +0.02(+3.05%)
Oct 20, 2003 0.5664 0.5793 0.5630 0.5786 50,640,892 +0.01(+2.22%)
Oct 17, 2003 0.5810 0.5922 0.5653 0.5660 50,105,980 -0.02(-2.91%)
Oct 16, 2003 0.5772 0.5864 0.5718 0.5830 41,336,376 +0.01(+1.00%)
Oct 15, 2003 0.5915 0.6024 0.5735 0.5772 76,651,384 -0.01(-1.28%)
Oct 14, 2003 0.5681 0.5864 0.5647 0.5847 67,923,008 +0.01(+1.83%)
Oct 13, 2003 0.5748 0.5861 0.5704 0.5742 47,391,964 +0.01(+1.02%)
Oct 10, 2003 0.5674 0.5725 0.5606 0.5684 44,960,944 +0.01(+1.76%)
Oct 09, 2003 0.5589 0.5803 0.5541 0.5585 92,861,088 +0.01(+1.42%)
Oct 08, 2003 0.5708 0.5759 0.5473 0.5507 80,130,912 -0.02(-3.51%)
Oct 07, 2003 0.5657 0.5708 0.5579 0.5708 55,641,912 +0.01(+0.90%)
Oct 06, 2003 0.5711 0.5769 0.5609 0.5657 40,635,472 -0.00(-0.77%)
Oct 03, 2003 0.5708 0.5844 0.5609 0.5701 93,986,000 +0.01(+2.63%)
Oct 02, 2003 0.5436 0.5633 0.5419 0.5555 90,187,368 +0.01(+1.55%)
Oct 01, 2003 0.5436 0.5534 0.5422 0.5470 95,475,448 +0.00(+0.81%)
Sep 30, 2003 0.5371 0.5609 0.5351 0.5426 111,063,936 +0.00(+0.13%)
Sep 29, 2003 0.5439 0.5633 0.5334 0.5419 210,810,432 -0.03(-5.40%)
Sep 26, 2003 0.5939 0.5956 0.5650 0.5728 97,524,144 -0.02(-3.82%)
Sep 25, 2003 0.6088 0.6197 0.5929 0.5956 79,853,400 -0.01(-1.46%)
Sep 24, 2003 0.6397 0.6455 0.6047 0.6044 172,171,136 -0.05(-7.54%)
Sep 23, 2003 0.6486 0.6574 0.6401 0.6537 68,156,688 +0.01(+0.94%)
Sep 22, 2003 0.6608 0.6622 0.6421 0.6476 80,083,872 -0.03(-3.93%)
Sep 19, 2003 0.6874 0.6917 0.6679 0.6741 70,552,352 -0.01(-0.80%)
Sep 18, 2003 0.6707 0.6798 0.6632 0.6795 65,798,088 +0.01(+0.76%)
Sep 17, 2003 0.6707 0.6873 0.6652 0.6744 98,413,960 +0.01(+1.17%)
Sep 16, 2003 0.6479 0.6686 0.6479 0.6666 67,663,928 +0.02(+3.10%)
Sep 15, 2003 0.6628 0.6663 0.6442 0.6465 65,019,884 -0.01(-1.65%)
Sep 12, 2003 0.6425 0.6717 0.6353 0.6574 126,820,360 +0.01(+1.47%)
Sep 11, 2003 0.6652 0.6846 0.6217 0.6479 284,992,288 -0.01(-1.29%)
Sep 10, 2003 0.6846 0.7029 0.6510 0.6564 150,536,144 -0.05(-6.85%)
Sep 09, 2003 0.6455 0.7294 0.6367 0.7046 271,543,008 +0.04(+6.14%)
Sep 08, 2003 0.6448 0.6713 0.6370 0.6639 164,685,296 +0.03(+4.60%)
Sep 05, 2003 0.6068 0.6489 0.5997 0.6346 130,679,464 +0.03(+4.77%)
Sep 04, 2003 0.6024 0.6200 0.5980 0.6058 81,559,056 +0.01(+0.96%)
Sep 03, 2003 0.6211 0.6228 0.5969 0.6000 92,692,872 -0.01(-1.94%)
Sep 02, 2003 0.6282 0.6336 0.6088 0.6119 77,875,248 -0.01(-0.88%)
Aug 29, 2003 0.6081 0.6200 0.6058 0.6173 58,263,196 +0.01(+1.34%)
Aug 28, 2003 0.6316 0.6350 0.6020 0.6092 90,365,640 -0.02(-2.61%)
Aug 27, 2003 0.6112 0.6319 0.6047 0.6255 62,102,668 +0.02(+3.02%)
Aug 26, 2003 0.6092 0.6183 0.5905 0.6071 83,831,344 -0.01(-1.60%)
Aug 25, 2003 0.6323 0.6323 0.6114 0.6170 47,476,040 -0.00(-0.55%)
Aug 22, 2003 0.6530 0.6618 0.6200 0.6204 109,317,072 +0.00(+0.71%)
Aug 21, 2003 0.6141 0.6217 0.6047 0.6160 70,850,392 +0.02(+2.73%)
Aug 20, 2003 0.5997 0.6109 0.5864 0.5997 95,167,928 -0.01(-1.40%)
Aug 19, 2003 0.5776 0.6115 0.5772 0.6081 153,162,944 +0.04(+7.64%)
Aug 18, 2003 0.5575 0.5650 0.5477 0.5650 78,460,000 +0.02(+2.97%)
Aug 15, 2003 0.5470 0.5521 0.5436 0.5487 23,740,636 -0.00(-0.31%)
Aug 14, 2003 0.5511 0.5592 0.5443 0.5504 166,832,000 -0.02(-3.46%)
Aug 13, 2003 0.5687 0.5793 0.5545 0.5701 75,656,600 +0.00(+0.66%)
Aug 12, 2003 0.5623 0.5677 0.5531 0.5664 83,544,856 +0.01(+2.02%)
Aug 11, 2003 0.5351 0.5623 0.5315 0.5551 183,356,784 +0.03(+5.42%)
Aug 08, 2003 0.5623 0.5647 0.5185 0.5266 410,942,720 -0.13(-19.69%)
Aug 07, 2003 0.6632 0.6727 0.6469 0.6557 127,814,568 -0.01(-1.38%)
Aug 06, 2003 0.6839 0.6930 0.6482 0.6649 111,836,608 -0.03(-4.07%)
Aug 05, 2003 0.7131 0.7294 0.6873 0.6931 116,109,080 -0.00(-0.29%)
Aug 04, 2003 0.6693 0.7074 0.6651 0.6951 155,791,056 +0.03(+3.75%)
Aug 01, 2003 0.6489 0.6754 0.6425 0.6700 83,594,560 +0.02(+3.30%)
Jul 31, 2003 0.6557 0.6652 0.6418 0.6486 97,860,136 +0.01(+1.22%)
Jul 30, 2003 0.6455 0.6530 0.6367 0.6408 86,086,624 -0.01(-1.10%)
Jul 29, 2003 0.6305 0.6849 0.6238 0.6479 304,803,200 -0.05(-6.57%)
Jul 28, 2003 0.7213 0.7230 0.6904 0.6934 78,217,992 -0.02(-3.09%)
Jul 25, 2003 0.7057 0.7196 0.6795 0.7155 109,254,280 +0.01(+1.59%)
Jul 24, 2003 0.7461 0.7515 0.6982 0.7043 121,888,568 -0.03(-3.89%)
Jul 23, 2003 0.7226 0.7372 0.7009 0.7328 66,079,500 +0.01(+1.32%)
Jul 22, 2003 0.7315 0.7369 0.7192 0.7233 63,565,200 +0.01(+1.67%)
Jul 21, 2003 0.7264 0.7288 0.6944 0.7114 107,571,976 -0.01(-1.51%)
Jul 18, 2003 0.7328 0.7352 0.6955 0.7223 139,756,832 -0.03(-3.36%)
Jul 17, 2003 0.7631 0.7729 0.7372 0.7474 93,029,072 -0.04(-5.01%)
Jul 16, 2003 0.8117 0.8154 0.7678 0.7868 96,053,560 -0.01(-1.24%)
Jul 15, 2003 0.8358 0.8395 0.7889 0.7967 125,047,800 -0.03(-3.26%)
Jul 14, 2003 0.8511 0.8563 0.8195 0.8235 76,050,360 -0.01(-0.78%)
Jul 11, 2003 0.8354 0.8405 0.8229 0.8300 53,961,936 +0.00(+0.54%)
Jul 10, 2003 0.8341 0.8449 0.8110 0.8256 70,481,488 -0.04(-4.10%)
Jul 09, 2003 0.8412 0.8748 0.8397 0.8609 82,383,200 +0.02(+2.30%)
Jul 08, 2003 0.8276 0.8528 0.8256 0.8416 65,867,576 -0.01(-1.12%)
Jul 07, 2003 0.8096 0.8555 0.8093 0.8511 91,879,192 +0.05(+6.55%)
Jul 03, 2003 0.7892 0.8195 0.7875 0.7987 45,885,308 -0.01(-1.14%)
Jul 02, 2003 0.8178 0.8283 0.7970 0.8079 92,501,880 -0.00(-0.29%)
Jul 01, 2003 0.7685 0.8113 0.7614 0.8103 106,529,368 +0.03(+4.10%)
Jun 30, 2003 0.7767 0.7919 0.7678 0.7784 60,043,612 +0.01(+1.46%)
Jun 27, 2003 0.7896 0.7967 0.7627 0.7671 77,261,720 -0.01(-1.70%)
Jun 26, 2003 0.7818 0.7909 0.7573 0.7804 104,705,784 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8079 0.7733 0.7794 115,792,504 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7882 0.7495 0.7743 110,466,952 -0.00(-0.22%)
Jun 23, 2003 0.8038 0.8079 0.7600 0.7760 80,265,272 -0.03(-3.55%)
Jun 20, 2003 0.8218 0.8222 0.7916 0.8045 103,286,416 -0.01(-1.05%)
Jun 19, 2003 0.8694 0.8740 0.8086 0.8130 130,037,152 -0.05(-6.08%)
Jun 18, 2003 0.8256 0.8823 0.8188 0.8657 122,441,928 +0.03(+3.83%)
Jun 17, 2003 0.8331 0.8392 0.8086 0.8337 109,048,896 +0.02(+2.38%)
Jun 16, 2003 0.8069 0.8246 0.7536 0.8144 207,801,200 +0.02(+2.13%)
Jun 13, 2003 0.8273 0.8511 0.7916 0.7974 199,182,992 -0.07(-7.78%)
Jun 12, 2003 0.8840 0.8935 0.8619 0.8647 114,120,664 -0.01(-1.51%)
Jun 11, 2003 0.8718 0.8857 0.8562 0.8779 102,937,136 +0.00(+0.08%)
Jun 10, 2003 0.8647 0.8779 0.8551 0.8772 61,476,056 +0.01(+1.45%)
Jun 09, 2003 0.8698 0.8922 0.8514 0.8647 78,507,096 -0.01(-1.20%)
Jun 06, 2003 0.9380 0.9428 0.8684 0.8752 150,859,264 -0.03(-3.05%)
Jun 05, 2003 0.8660 0.9058 0.8545 0.9027 131,852,888 +0.03(+2.86%)
Jun 04, 2003 0.8545 0.8782 0.8412 0.8776 128,265,888 +0.02(+2.38%)
Jun 03, 2003 0.8303 0.8827 0.8201 0.8572 174,251,920 +0.02(+2.06%)
Jun 02, 2003 0.9071 0.9132 0.8344 0.8399 170,906,944 -0.05(-5.54%)
May 30, 2003 0.9003 0.9047 0.8782 0.8891 233,587,824 +0.07(+8.10%)
May 29, 2003 0.7695 0.8487 0.7678 0.8225 250,626,704 +0.05(+6.84%)
May 28, 2003 0.7695 0.7780 0.7508 0.7699 135,116,768 -0.00(-0.26%)
May 27, 2003 0.7016 0.7746 0.6880 0.7719 183,101,680 +0.06(+8.86%)
May 23, 2003 0.7135 0.7271 0.7060 0.7090 94,873,592 -0.00(-0.52%)
May 22, 2003 0.7114 0.7192 0.6948 0.7128 97,317,248 +0.00(+0.33%)
May 21, 2003 0.6866 0.7107 0.6829 0.7104 99,348,832 +0.02(+3.51%)
May 20, 2003 0.6825 0.6914 0.6795 0.6863 96,744,272 +0.01(+1.56%)
May 19, 2003 0.7128 0.7196 0.6730 0.6758 133,434,464 -0.05(-6.44%)
May 16, 2003 0.7067 0.7349 0.7057 0.7223 111,643,000 +0.01(+0.95%)
May 15, 2003 0.7019 0.7169 0.6982 0.7155 121,042,184 +0.02(+3.44%)
May 14, 2003 0.6948 0.7033 0.6829 0.6917 105,584,872 -0.00(-0.10%)
May 13, 2003 0.6802 0.7033 0.6778 0.6924 199,728,496 -0.01(-1.88%)
May 12, 2003 0.7277 0.7440 0.6999 0.7057 329,188,736 -0.02(-2.81%)
May 09, 2003 0.6397 0.7315 0.6217 0.7260 1,007,183,360 +0.18(+33.06%)
May 08, 2003 0.5385 0.5674 0.5317 0.5456 231,569,312 +0.00(+0.06%)
May 07, 2003 0.5460 0.5589 0.5358 0.5453 98,235,584 -0.01(-1.59%)
May 06, 2003 0.5507 0.5684 0.5412 0.5541 125,089,656 +0.00(+0.12%)
May 05, 2003 0.5453 0.5789 0.5358 0.5534 172,209,872 +0.01(+2.45%)
May 02, 2003 0.4964 0.5436 0.4937 0.5402 184,854,624 +0.05(+10.26%)
May 01, 2003 0.4835 0.4947 0.4807 0.4899 80,185,480 +0.01(+1.05%)
Apr 30, 2003 0.4862 0.4994 0.4841 0.4848 51,137,604 -0.00(-0.83%)
Apr 29, 2003 0.4852 0.4957 0.4814 0.4889 73,468,032 +0.01(+3.08%)
Apr 28, 2003 0.4658 0.4828 0.4604 0.4743 73,844,784 +0.01(+3.03%)
Apr 25, 2003 0.4753 0.4835 0.4559 0.4604 96,676,248 -0.02(-3.70%)
Apr 24, 2003 0.4930 0.4930 0.4716 0.4780 72,331,232 -0.01(-2.97%)
Apr 23, 2003 0.4811 0.4957 0.4773 0.4926 66,377,760 +0.01(+2.26%)
Apr 22, 2003 0.4733 0.4821 0.4655 0.4818 86,323,400 +0.01(+1.29%)
Apr 21, 2003 0.4644 0.4770 0.4600 0.4756 65,097,064 +0.01(+2.56%)
Apr 17, 2003 0.4590 0.4651 0.4495 0.4638 57,151,252 +0.01(+1.79%)
Apr 16, 2003 0.4661 0.4672 0.4519 0.4556 73,542,600 +0.00(+0.00%)
Apr 15, 2003 0.4549 0.4614 0.4437 0.4556 53,910,920 -0.00(-0.52%)
Apr 14, 2003 0.4434 0.4593 0.4420 0.4580 48,810,372 +0.01(+1.74%)
Apr 11, 2003 0.4604 0.4641 0.4457 0.4502 40,935,200 -0.01(-1.12%)
Apr 10, 2003 0.4590 0.4597 0.4508 0.4553 39,722,528 +0.00(+0.53%)
Apr 09, 2003 0.4570 0.4692 0.4525 0.4529 75,745,552 -0.00(-0.52%)
Apr 08, 2003 0.4638 0.4661 0.4522 0.4553 51,983,988 -0.00(-0.96%)
Apr 07, 2003 0.4858 0.4892 0.4553 0.4597 73,181,544 +0.00(+1.05%)
Apr 04, 2003 0.4746 0.4753 0.4529 0.4549 56,038,000 -0.02(-3.89%)
Apr 03, 2003 0.4756 0.4756 0.4634 0.4733 76,615,488 +0.01(+1.32%)
Apr 02, 2003 0.4658 0.4750 0.4597 0.4672 84,187,160 +0.02(+3.70%)
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.