Skip to main content

NVIDIA Corp (NQ: NVDA )

906.51 +4.01 (+0.44%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 2.599 2.644 2.594 2.621 150,052,288 +0.02(+0.88%)
Sep 29, 2005 2.546 2.599 2.525 2.598 167,888,544 +0.05(+2.07%)
Sep 28, 2005 2.537 2.552 2.508 2.545 115,623,768 +0.02(+0.60%)
Sep 27, 2005 2.532 2.554 2.510 2.530 132,172,840 +0.01(+0.33%)
Sep 26, 2005 2.520 2.539 2.475 2.521 133,028,352 +0.02(+0.83%)
Sep 23, 2005 2.459 2.522 2.439 2.501 102,897,032 +0.04(+1.46%)
Sep 22, 2005 2.539 2.539 2.420 2.465 241,725,600 -0.07(-2.69%)
Sep 21, 2005 2.545 2.595 2.510 2.533 204,608,896 -0.02(-0.87%)
Sep 20, 2005 2.525 2.583 2.522 2.555 170,772,960 +0.05(+1.95%)
Sep 19, 2005 2.539 2.547 2.492 2.506 140,072,608 -0.04(-1.41%)
Sep 16, 2005 2.562 2.575 2.521 2.542 169,999,856 +0.00(+0.06%)
Sep 15, 2005 2.534 2.569 2.519 2.540 248,463,760 +0.04(+1.78%)
Sep 14, 2005 2.507 2.541 2.484 2.496 164,643,088 -0.03(-1.21%)
Sep 13, 2005 2.441 2.539 2.441 2.527 279,521,216 +0.07(+3.02%)
Sep 12, 2005 2.463 2.471 2.423 2.452 182,020,208 -0.01(-0.34%)
Sep 09, 2005 2.455 2.466 2.416 2.461 148,549,248 +0.03(+1.29%)
Sep 08, 2005 2.387 2.459 2.387 2.429 211,299,952 +0.03(+1.18%)
Sep 07, 2005 2.324 2.407 2.318 2.401 192,298,144 +0.07(+3.19%)
Sep 06, 2005 2.316 2.339 2.281 2.327 138,365,504 +0.02(+0.83%)
Sep 02, 2005 2.351 2.351 2.300 2.308 153,639,152 -0.04(-1.63%)
Sep 01, 2005 2.338 2.368 2.326 2.346 182,118,320 +0.00(+0.03%)
Aug 31, 2005 2.289 2.374 2.282 2.345 296,552,992 +0.05(+2.23%)
Aug 30, 2005 2.211 2.299 2.208 2.294 310,304,000 +0.08(+3.59%)
Aug 29, 2005 2.190 2.217 2.173 2.215 112,299,824 +0.00(+0.17%)
Aug 26, 2005 2.247 2.247 2.189 2.211 105,773,592 -0.03(-1.53%)
Aug 25, 2005 2.240 2.257 2.221 2.245 96,959,456 +0.02(+0.69%)
Aug 24, 2005 2.214 2.277 2.203 2.230 168,296,688 +0.00(+0.07%)
Aug 23, 2005 2.212 2.240 2.204 2.228 83,216,304 +0.01(+0.66%)
Aug 22, 2005 2.228 2.264 2.188 2.214 178,959,200 -0.02(-0.82%)
Aug 19, 2005 2.252 2.259 2.225 2.232 138,082,944 -0.02(-0.71%)
Aug 18, 2005 2.290 2.302 2.238 2.248 269,058,848 -0.06(-2.58%)
Aug 17, 2005 2.298 2.336 2.296 2.308 198,694,864 +0.00(+0.00%)
Aug 16, 2005 2.325 2.346 2.291 2.308 208,478,320 -0.04(-1.69%)
Aug 15, 2005 2.297 2.371 2.268 2.348 288,704,256 +0.06(+2.54%)
Aug 12, 2005 2.286 2.309 2.209 2.290 750,673,472 +0.13(+6.02%)
Aug 11, 2005 2.130 2.163 2.109 2.160 229,430,544 +0.03(+1.40%)
Aug 10, 2005 2.171 2.182 2.108 2.130 144,075,456 -0.03(-1.49%)
Aug 09, 2005 2.170 2.176 2.138 2.162 95,460,344 -0.01(-0.25%)
Aug 08, 2005 2.174 2.215 2.152 2.167 237,275,376 +0.01(+0.35%)
Aug 05, 2005 2.103 2.164 2.088 2.160 223,720,592 +0.05(+2.54%)
Aug 04, 2005 2.112 2.121 2.101 2.106 116,561,688 -0.02(-1.04%)
Aug 03, 2005 2.128 2.148 2.109 2.128 169,485,776 +0.00(+0.00%)
Aug 02, 2005 2.102 2.135 2.099 2.128 138,220,304 +0.03(+1.35%)
Aug 01, 2005 2.081 2.109 2.067 2.100 127,228,136 +0.03(+1.52%)
Jul 29, 2005 2.076 2.098 2.052 2.069 115,003,712 -0.02(-0.77%)
Jul 28, 2005 2.065 2.095 2.037 2.085 134,488,224 +0.02(+0.78%)
Jul 27, 2005 2.030 2.078 1.996 2.069 264,184,784 +0.04(+2.04%)
Jul 26, 2005 1.978 2.030 1.970 2.027 248,377,424 +0.04(+2.08%)
Jul 25, 2005 1.952 2.047 1.943 1.986 318,839,520 +0.01(+0.58%)
Jul 22, 2005 2.037 2.066 1.960 1.975 228,680,992 -0.05(-2.60%)
Jul 21, 2005 2.036 2.045 1.985 2.027 194,429,072 -0.04(-1.70%)
Jul 20, 2005 2.008 2.071 1.981 2.062 172,181,808 +0.03(+1.50%)
Jul 19, 2005 2.017 2.037 2.001 2.032 169,368,032 +0.03(+1.37%)
Jul 18, 2005 2.050 2.050 1.984 2.004 341,714,688 -0.05(-2.49%)
Jul 15, 2005 2.072 2.078 2.020 2.056 400,074,016 -0.02(-1.07%)
Jul 14, 2005 2.197 2.240 2.075 2.078 612,037,184 -0.10(-4.43%)
Jul 13, 2005 2.180 2.186 2.137 2.174 194,511,488 +0.00(+0.14%)
Jul 12, 2005 2.182 2.188 2.127 2.171 184,527,888 -0.01(-0.56%)
Jul 11, 2005 2.170 2.205 2.161 2.183 130,646,264 +0.03(+1.49%)
Jul 08, 2005 2.137 2.158 2.110 2.151 133,471,808 +0.03(+1.26%)
Jul 07, 2005 2.106 2.140 2.099 2.124 152,363,728 -0.02(-0.71%)
Jul 06, 2005 2.091 2.149 2.067 2.140 230,109,472 +0.06(+2.68%)
Jul 05, 2005 2.059 2.092 2.040 2.084 127,031,912 +0.03(+1.56%)
Jul 01, 2005 2.036 2.055 2.011 2.052 103,069,704 +0.01(+0.45%)
Jun 30, 2005 2.062 2.081 2.027 2.043 194,005,248 -0.01(-0.26%)
Jun 29, 2005 2.068 2.072 2.031 2.048 92,736,832 -0.02(-0.92%)
Jun 28, 2005 2.062 2.081 2.040 2.067 85,782,840 +0.01(+0.63%)
Jun 27, 2005 2.058 2.075 2.036 2.054 115,961,264 -0.02(-0.81%)
Jun 24, 2005 2.135 2.136 2.059 2.071 155,546,400 -0.07(-3.18%)
Jun 23, 2005 2.102 2.165 2.095 2.139 273,717,088 +0.03(+1.56%)
Jun 22, 2005 2.131 2.145 2.080 2.106 229,140,144 -0.00(-0.11%)
Jun 21, 2005 2.102 2.118 2.082 2.108 140,025,504 +0.02(+0.95%)
Jun 20, 2005 2.057 2.102 2.024 2.088 198,200,400 +0.03(+1.52%)
Jun 17, 2005 2.087 2.091 2.052 2.057 149,239,936 -0.00(-0.22%)
Jun 16, 2005 2.050 2.075 2.020 2.062 159,996,640 +0.01(+0.52%)
Jun 15, 2005 2.044 2.060 1.970 2.051 546,072,384 -0.01(-0.30%)
Jun 14, 2005 2.187 2.223 1.988 2.057 787,625,344 -0.13(-5.91%)
Jun 13, 2005 2.140 2.247 2.134 2.186 461,086,208 +0.05(+2.22%)
Jun 10, 2005 2.161 2.163 2.124 2.139 152,100,800 -0.02(-1.13%)
Jun 09, 2005 2.060 2.164 2.058 2.163 202,729,120 +0.09(+4.20%)
Jun 08, 2005 2.096 2.125 2.054 2.076 202,340,608 -0.01(-0.69%)
Jun 07, 2005 2.128 2.163 2.083 2.091 318,572,640 -0.05(-2.43%)
Jun 06, 2005 2.124 2.166 2.123 2.143 167,731,568 -0.02(-0.95%)
Jun 03, 2005 2.161 2.181 2.140 2.163 183,013,072 -0.01(-0.25%)
Jun 02, 2005 2.083 2.169 2.083 2.169 223,802,992 +0.08(+3.73%)
Jun 01, 2005 2.058 2.129 2.033 2.091 260,523,344 +0.02(+0.92%)
May 31, 2005 2.095 2.112 2.037 2.072 249,582,192 -0.03(-1.53%)
May 27, 2005 2.124 2.124 2.082 2.104 105,545,976 -0.01(-0.65%)
May 26, 2005 2.078 2.134 2.074 2.118 257,956,800 +0.06(+2.82%)
May 25, 2005 2.082 2.092 2.040 2.059 175,050,528 -0.03(-1.28%)
May 24, 2005 2.047 2.094 2.037 2.086 170,772,960 +0.03(+1.41%)
May 23, 2005 2.024 2.078 2.018 2.057 230,121,232 +0.05(+2.32%)
May 20, 2005 1.973 2.011 1.950 2.011 169,077,632 +0.04(+1.78%)
May 19, 2005 1.984 1.992 1.953 1.975 148,105,792 -0.00(-0.19%)
May 18, 2005 1.960 1.984 1.939 1.979 179,885,360 +0.01(+0.74%)
May 17, 2005 1.932 1.974 1.930 1.965 209,235,728 +0.02(+1.10%)
May 16, 2005 1.913 1.956 1.913 1.943 217,182,592 +0.01(+0.36%)
May 13, 2005 1.900 1.947 1.819 1.936 866,736,768 +0.19(+11.15%)
May 12, 2005 1.705 1.765 1.703 1.742 273,261,856 +0.04(+2.20%)
May 11, 2005 1.743 1.751 1.702 1.705 181,639,552 -0.03(-1.68%)
May 10, 2005 1.781 1.782 1.714 1.734 240,407,024 -0.07(-3.90%)
May 09, 2005 1.779 1.816 1.768 1.804 243,746,656 +0.03(+1.86%)
May 06, 2005 1.768 1.772 1.728 1.771 116,334,080 +0.02(+1.36%)
May 05, 2005 1.724 1.769 1.715 1.748 202,521,136 +0.03(+1.96%)
May 04, 2005 1.669 1.726 1.663 1.714 153,317,360 +0.05(+3.17%)
May 03, 2005 1.672 1.702 1.654 1.661 143,734,048 -0.01(-0.55%)
May 02, 2005 1.696 1.715 1.645 1.670 109,525,296 -0.01(-0.37%)
Apr 29, 2005 1.675 1.688 1.599 1.676 156,437,232 +0.02(+1.06%)
Apr 28, 2005 1.648 1.681 1.632 1.659 121,965,552 +0.01(+0.32%)
Apr 27, 2005 1.674 1.680 1.619 1.654 199,275,680 -0.07(-3.82%)
Apr 26, 2005 1.728 1.764 1.684 1.719 115,490,336 -0.01(-0.44%)
Apr 25, 2005 1.715 1.740 1.706 1.727 104,050,792 +0.03(+1.57%)
Apr 22, 2005 1.706 1.717 1.680 1.700 109,972,672 -0.02(-0.94%)
Apr 21, 2005 1.659 1.722 1.644 1.716 175,992,384 +0.09(+5.55%)
Apr 20, 2005 1.706 1.716 1.624 1.626 184,665,232 -0.05(-3.05%)
Apr 19, 2005 1.647 1.689 1.640 1.677 119,516,744 +0.06(+3.49%)
Apr 18, 2005 1.622 1.657 1.613 1.621 154,718,352 -0.01(-0.70%)
Apr 15, 2005 1.670 1.682 1.617 1.632 206,080,544 -0.06(-3.48%)
Apr 14, 2005 1.709 1.725 1.685 1.691 115,141,072 -0.01(-0.81%)
Apr 13, 2005 1.781 1.786 1.693 1.705 162,994,864 -0.07(-4.17%)
Apr 12, 2005 1.752 1.782 1.713 1.779 167,515,728 +0.02(+1.22%)
Apr 11, 2005 1.806 1.812 1.752 1.757 107,390,432 -0.04(-1.96%)
Apr 08, 2005 1.824 1.865 1.789 1.793 203,262,832 -0.02(-1.30%)
Apr 07, 2005 1.793 1.835 1.762 1.816 165,592,800 +0.03(+1.84%)
Apr 06, 2005 1.790 1.819 1.777 1.783 185,579,616 +0.03(+1.52%)
Apr 05, 2005 1.789 1.826 1.746 1.757 140,665,184 -0.03(-1.75%)
Apr 04, 2005 1.789 1.794 1.748 1.788 137,820,016 -0.01(-0.59%)
Apr 01, 2005 1.839 1.849 1.788 1.799 167,033,040 -0.02(-0.97%)
Mar 31, 2005 1.847 1.860 1.808 1.816 169,505,392 -0.04(-2.22%)
Mar 30, 2005 1.858 1.884 1.794 1.858 280,824,128 +0.00(+0.00%)
Mar 29, 2005 1.897 1.919 1.849 1.858 192,098,000 -0.04(-2.21%)
Mar 28, 2005 1.922 1.949 1.881 1.900 167,174,320 -0.02(-1.11%)
Mar 24, 2005 1.923 1.975 1.920 1.921 282,998,240 +0.00(+0.20%)
Mar 23, 2005 1.874 1.930 1.871 1.917 238,334,944 +0.04(+2.16%)
Mar 22, 2005 1.913 1.930 1.870 1.877 203,737,680 -0.03(-1.80%)
Mar 21, 2005 1.847 1.916 1.835 1.911 214,027,392 +0.06(+3.43%)
Mar 18, 2005 1.887 1.894 1.813 1.848 208,976,720 -0.04(-2.03%)
Mar 17, 2005 1.911 1.918 1.881 1.886 144,738,688 -0.02(-1.00%)
Mar 16, 2005 1.930 1.961 1.904 1.905 175,078,000 -0.03(-1.70%)
Mar 15, 2005 1.988 2.007 1.936 1.938 123,653,032 -0.04(-2.01%)
Mar 14, 2005 1.963 1.986 1.949 1.978 187,110,128 +0.05(+2.82%)
Mar 11, 2005 1.985 1.988 1.906 1.923 239,445,552 -0.04(-2.25%)
Mar 10, 2005 1.975 1.992 1.936 1.968 225,415,920 -0.00(-0.04%)
Mar 09, 2005 2.008 2.046 1.962 1.968 297,643,968 -0.05(-2.61%)
Mar 08, 2005 2.124 2.128 2.007 2.021 435,730,848 -0.11(-5.06%)
Mar 07, 2005 2.117 2.173 2.102 2.129 167,170,384 +0.02(+1.02%)
Mar 04, 2005 2.123 2.141 2.090 2.108 193,969,920 -0.01(-0.43%)
Mar 03, 2005 2.140 2.154 2.085 2.117 248,966,064 -0.03(-1.35%)
Mar 02, 2005 2.186 2.199 2.133 2.146 309,848,768 -0.06(-2.94%)
Mar 01, 2005 2.226 2.263 2.189 2.211 241,070,240 -0.01(-0.24%)
Feb 28, 2005 2.194 2.217 2.175 2.216 247,910,416 +0.01(+0.52%)
Feb 25, 2005 2.176 2.216 2.153 2.205 171,734,432 +0.03(+1.44%)
Feb 24, 2005 2.088 2.176 2.088 2.173 227,448,736 +0.06(+2.64%)
Feb 23, 2005 2.153 2.180 2.082 2.118 362,298,016 -0.07(-3.25%)
Feb 22, 2005 2.147 2.239 2.127 2.189 464,645,632 +0.03(+1.27%)
Feb 18, 2005 2.100 2.163 2.042 2.161 1,024,300,288 +0.21(+10.82%)
Feb 17, 2005 1.994 1.995 1.935 1.950 332,723,936 -0.02(-0.89%)
Feb 16, 2005 1.968 1.997 1.933 1.968 152,548,176 -0.01(-0.35%)
Feb 15, 2005 1.970 2.037 1.967 1.975 244,782,688 +0.02(+0.90%)
Feb 14, 2005 1.998 2.006 1.949 1.957 141,571,712 -0.04(-2.10%)
Feb 11, 2005 1.930 2.014 1.923 1.999 181,996,672 +0.06(+2.91%)
Feb 10, 2005 1.908 1.952 1.901 1.942 196,995,616 +0.04(+2.34%)
Feb 09, 2005 1.972 1.978 1.888 1.898 256,312,496 -0.07(-3.50%)
Feb 08, 2005 1.936 1.998 1.929 1.967 149,051,568 +0.02(+0.98%)
Feb 07, 2005 1.974 2.011 1.930 1.948 170,588,512 -0.02(-1.20%)
Feb 04, 2005 1.865 1.977 1.865 1.972 263,733,488 +0.11(+5.74%)
Feb 03, 2005 1.865 1.877 1.839 1.865 225,690,624 -0.02(-1.05%)
Feb 02, 2005 1.855 1.899 1.803 1.884 665,640,192 +0.10(+5.57%)
Feb 01, 2005 1.751 1.793 1.740 1.785 165,863,568 +0.03(+1.88%)
Jan 31, 2005 1.764 1.785 1.728 1.752 184,107,984 +0.00(+0.17%)
Jan 28, 2005 1.758 1.765 1.711 1.749 219,454,800 -0.00(-0.13%)
Jan 27, 2005 1.624 1.759 1.615 1.751 327,983,296 +0.13(+8.01%)
Jan 26, 2005 1.606 1.644 1.579 1.621 140,335,536 +0.02(+1.29%)
Jan 25, 2005 1.580 1.623 1.571 1.601 143,796,832 +0.03(+1.75%)
Jan 24, 2005 1.630 1.654 1.564 1.573 151,645,568 -0.07(-4.01%)
Jan 21, 2005 1.638 1.671 1.633 1.639 195,025,584 +0.00(+0.19%)
Jan 20, 2005 1.599 1.676 1.599 1.636 209,326,000 +0.00(+0.23%)
Jan 19, 2005 1.678 1.682 1.625 1.632 110,043,312 -0.04(-2.29%)
Jan 18, 2005 1.626 1.674 1.622 1.670 151,924,208 +0.03(+1.58%)
Jan 14, 2005 1.670 1.673 1.628 1.644 187,687,008 +0.01(+0.33%)
Jan 13, 2005 1.626 1.682 1.590 1.639 293,923,680 +0.02(+1.04%)
Jan 12, 2005 1.650 1.657 1.582 1.622 345,933,376 -0.01(-0.84%)
Jan 11, 2005 1.672 1.681 1.611 1.636 357,569,152 -0.05(-3.08%)
Jan 10, 2005 1.689 1.705 1.678 1.688 189,531,456 +0.00(+0.23%)
Jan 07, 2005 1.721 1.734 1.659 1.684 249,554,720 -0.03(-1.91%)
Jan 06, 2005 1.764 1.785 1.705 1.717 184,304,192 -0.02(-0.97%)
Jan 05, 2005 1.699 1.754 1.690 1.734 237,035,984 +0.02(+0.93%)
Jan 04, 2005 1.816 1.819 1.690 1.718 258,427,728 -0.08(-4.71%)
Jan 03, 2005 1.864 1.890 1.795 1.803 348,849,184 +0.00(+0.08%)
Dec 31, 2004 1.773 1.810 1.766 1.801 188,358,080 +0.05(+3.06%)
Dec 30, 2004 1.755 1.770 1.740 1.748 84,966,576 -0.01(-0.39%)
Dec 29, 2004 1.734 1.776 1.729 1.754 96,386,496 +0.02(+0.88%)
Dec 28, 2004 1.752 1.766 1.732 1.739 95,366,160 -0.01(-0.52%)
Dec 27, 2004 1.788 1.796 1.739 1.748 100,793,568 -0.02(-0.87%)
Dec 23, 2004 1.749 1.783 1.741 1.764 120,011,216 +0.00(+0.26%)
Dec 22, 2004 1.792 1.800 1.755 1.759 137,949,520 +0.00(+0.13%)
Dec 21, 2004 1.744 1.769 1.701 1.757 294,131,680 +0.01(+0.74%)
Dec 20, 2004 1.783 1.811 1.735 1.744 293,911,904 -0.02(-1.08%)
Dec 17, 2004 1.842 1.849 1.742 1.763 397,095,424 -0.05(-2.49%)
Dec 16, 2004 1.836 1.900 1.805 1.808 498,407,008 +0.02(+1.33%)
Dec 15, 2004 1.786 1.790 1.758 1.784 141,528,544 +0.02(+0.91%)
Dec 14, 2004 1.735 1.770 1.731 1.768 167,762,976 +0.04(+2.03%)
Dec 13, 2004 1.755 1.778 1.725 1.733 241,356,720 -0.05(-2.75%)
Dec 10, 2004 1.789 1.801 1.771 1.782 213,501,520 +0.03(+1.92%)
Dec 09, 2004 1.733 1.767 1.699 1.748 284,505,184 -0.02(-0.91%)
Dec 08, 2004 1.768 1.796 1.751 1.764 285,407,776 +0.02(+1.18%)
Dec 07, 2004 1.757 1.908 1.723 1.744 957,236,736 +0.08(+5.02%)
Dec 06, 2004 1.592 1.673 1.564 1.660 317,383,584 +0.08(+4.78%)
Dec 03, 2004 1.556 1.605 1.550 1.585 440,612,768 +0.07(+4.33%)
Dec 02, 2004 1.485 1.530 1.473 1.519 248,102,704 +0.02(+1.33%)
Dec 01, 2004 1.475 1.499 1.465 1.499 168,280,992 +0.04(+2.51%)
Nov 30, 2004 1.495 1.496 1.454 1.462 188,546,448 -0.03(-1.75%)
Nov 29, 2004 1.530 1.540 1.475 1.488 230,356,704 -0.03(-1.96%)
Nov 26, 2004 1.510 1.532 1.497 1.518 114,709,384 +0.02(+1.02%)
Nov 24, 2004 1.495 1.527 1.491 1.503 140,158,944 +0.01(+0.41%)
Nov 23, 2004 1.478 1.513 1.466 1.497 221,365,968 +0.01(+0.41%)
Nov 22, 2004 1.455 1.491 1.441 1.491 239,971,408 +0.04(+2.85%)
Nov 19, 2004 1.552 1.569 1.438 1.449 695,284,864 +0.01(+0.53%)
Nov 18, 2004 1.436 1.454 1.406 1.442 174,151,840 +0.02(+1.29%)
Nov 17, 2004 1.422 1.461 1.408 1.423 197,125,120 +0.02(+1.69%)
Nov 16, 2004 1.409 1.424 1.374 1.400 154,596,704 -0.00(-0.33%)
Nov 15, 2004 1.370 1.414 1.361 1.404 175,442,960 +0.02(+1.49%)
Nov 12, 2004 1.403 1.407 1.370 1.384 211,613,904 +0.00(+0.17%)
Nov 11, 2004 1.363 1.381 1.354 1.381 165,804,704 +0.03(+1.98%)
Nov 10, 2004 1.353 1.368 1.347 1.355 211,233,232 +0.00(+0.00%)
Nov 09, 2004 1.342 1.374 1.342 1.355 201,430,160 -0.01(-0.62%)
Nov 08, 2004 1.334 1.381 1.328 1.363 235,011,008 +0.01(+1.08%)
Nov 05, 2004 1.361 1.435 1.333 1.349 1,258,746,112 +0.17(+14.47%)
Nov 04, 2004 1.165 1.193 1.141 1.178 325,573,728 +0.02(+1.85%)
Nov 03, 2004 1.193 1.196 1.151 1.157 297,714,624 +0.01(+0.93%)
Nov 02, 2004 1.127 1.170 1.118 1.146 358,346,176 +0.02(+1.42%)
Nov 01, 2004 1.121 1.131 1.107 1.130 213,842,944 +0.02(+2.14%)
Oct 29, 2004 1.115 1.131 1.096 1.106 242,938,240 -0.02(-1.77%)
Oct 28, 2004 1.123 1.147 1.115 1.126 183,644,896 -0.01(-1.07%)
Oct 27, 2004 1.088 1.159 1.088 1.138 351,243,040 +0.03(+2.76%)
Oct 26, 2004 1.120 1.161 1.083 1.108 803,114,816 +0.09(+8.62%)
Oct 25, 2004 1.007 1.042 1.004 1.020 173,053,024 +0.00(+0.45%)
Oct 22, 2004 1.083 1.086 1.012 1.015 224,493,696 -0.06(-5.41%)
Oct 21, 2004 1.060 1.087 1.052 1.073 331,597,632 +0.02(+2.26%)
Oct 20, 2004 1.034 1.054 1.028 1.050 176,663,440 +0.01(+1.18%)
Oct 19, 2004 1.068 1.079 1.030 1.037 202,262,128 -0.01(-0.66%)
Oct 18, 2004 1.020 1.055 1.011 1.044 187,706,624 +0.02(+1.79%)
Oct 15, 2004 1.057 1.059 0.9999 1.026 418,757,952 -0.03(-2.75%)
Oct 14, 2004 1.098 1.098 1.047 1.055 167,853,232 -0.03(-3.02%)
Oct 13, 2004 1.128 1.142 1.079 1.088 220,031,680 -0.01(-0.63%)
Oct 12, 2004 1.073 1.103 1.056 1.095 270,530,496 -0.02(-1.44%)
Oct 11, 2004 1.111 1.133 1.091 1.111 122,259,880 +0.00(+0.14%)
Oct 08, 2004 1.161 1.166 1.099 1.109 226,769,824 -0.06(-5.47%)
Oct 07, 2004 1.188 1.215 1.167 1.173 260,994,272 +0.01(+0.59%)
Oct 06, 2004 1.160 1.172 1.133 1.167 163,026,256 +0.00(+0.40%)
Oct 05, 2004 1.160 1.190 1.151 1.162 207,069,472 -0.03(-2.25%)
Oct 04, 2004 1.166 1.204 1.163 1.189 220,396,640 +0.03(+2.84%)
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.