Skip to main content

NVIDIA Corp (NQ: NVDA )

115.36 -0.23 (-0.20%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 0.1625 0.1627 0.1581 0.1590 1,733,721,216 -0.00(-1.75%)
Nov 29, 2004 0.1664 0.1675 0.1605 0.1619 2,118,174,592 -0.00(-1.96%)
Nov 26, 2004 0.1642 0.1666 0.1628 0.1651 1,054,775,104 +0.00(+1.02%)
Nov 24, 2004 0.1626 0.1661 0.1622 0.1634 1,288,788,736 +0.00(+0.41%)
Nov 23, 2004 0.1608 0.1645 0.1595 0.1628 2,035,503,104 +0.00(+0.41%)
Nov 22, 2004 0.1582 0.1621 0.1567 0.1621 2,206,583,808 +0.00(+2.85%)
Nov 19, 2004 0.1688 0.1707 0.1564 0.1576 2,098,312,192 +0.00(+0.53%)
Nov 18, 2004 0.1561 0.1581 0.1529 0.1568 1,601,360,128 +0.00(+1.29%)
Nov 17, 2004 0.1546 0.1589 0.1531 0.1548 1,812,603,776 +0.00(+1.69%)
Nov 16, 2004 0.1532 0.1549 0.1494 0.1522 1,421,546,752 -0.00(-0.33%)
Nov 15, 2004 0.1490 0.1538 0.1481 0.1527 1,613,232,128 +0.00(+1.49%)
Nov 12, 2004 0.1526 0.1530 0.1490 0.1505 1,945,830,912 +0.00(+0.17%)
Nov 11, 2004 0.1482 0.1502 0.1472 0.1502 1,524,606,464 +0.00(+1.98%)
Nov 10, 2004 0.1472 0.1487 0.1465 0.1473 1,942,330,624 +0.00(+0.00%)
Nov 09, 2004 0.1460 0.1495 0.1459 0.1473 1,852,189,440 -0.00(-0.62%)
Nov 08, 2004 0.1451 0.1502 0.1444 0.1482 2,160,971,776 +0.00(+1.08%)
Nov 05, 2004 0.1480 0.1560 0.1450 0.1467 2,984,480,768 +0.02(+14.47%)
Nov 04, 2004 0.1267 0.1297 0.1240 0.1281 2,993,713,664 +0.00(+1.85%)
Nov 03, 2004 0.1297 0.1301 0.1251 0.1258 2,737,543,680 +0.00(+0.93%)
Nov 02, 2004 0.1225 0.1272 0.1215 0.1246 3,295,062,528 +0.00(+1.42%)
Nov 01, 2004 0.1220 0.1230 0.1204 0.1229 1,966,327,424 +0.00(+2.14%)
Oct 29, 2004 0.1213 0.1230 0.1192 0.1203 2,233,864,192 -0.00(-1.77%)
Oct 28, 2004 0.1221 0.1247 0.1213 0.1225 1,688,650,624 -0.00(-1.07%)
Oct 27, 2004 0.1183 0.1260 0.1183 0.1238 3,229,748,224 +0.00(+2.76%)
Oct 26, 2004 0.1218 0.1263 0.1178 0.1205 3,089,829,888 +0.01(+8.62%)
Oct 25, 2004 0.1095 0.1133 0.1092 0.1109 1,591,256,192 +0.00(+0.45%)
Oct 22, 2004 0.1178 0.1181 0.1101 0.1104 2,064,263,168 -0.01(-5.41%)
Oct 21, 2004 0.1153 0.1182 0.1144 0.1167 3,049,104,896 +0.00(+2.26%)
Oct 20, 2004 0.1125 0.1146 0.1118 0.1141 1,624,454,656 +0.00(+1.18%)
Oct 19, 2004 0.1161 0.1173 0.1120 0.1128 1,859,839,488 -0.00(-0.66%)
Oct 18, 2004 0.1109 0.1147 0.1100 0.1136 1,725,998,976 +0.00(+1.79%)
Oct 15, 2004 0.1150 0.1151 0.1087 0.1116 3,850,560,768 -0.00(-2.75%)
Oct 14, 2004 0.1194 0.1194 0.1139 0.1147 1,543,443,072 -0.00(-3.02%)
Oct 13, 2004 0.1226 0.1242 0.1173 0.1183 2,023,234,048 -0.00(-0.63%)
Oct 12, 2004 0.1167 0.1200 0.1148 0.1191 2,487,580,416 -0.00(-1.45%)
Oct 11, 2004 0.1208 0.1232 0.1186 0.1208 1,124,203,392 +0.00(+0.14%)
Oct 08, 2004 0.1263 0.1268 0.1196 0.1206 2,085,192,576 -0.01(-5.47%)
Oct 07, 2004 0.1292 0.1321 0.1269 0.1276 2,399,892,992 +0.00(+0.59%)
Oct 06, 2004 0.1261 0.1274 0.1232 0.1269 1,499,058,048 +0.00(+0.39%)
Oct 05, 2004 0.1261 0.1294 0.1252 0.1264 1,904,044,160 -0.00(-2.25%)
Oct 04, 2004 0.1268 0.1309 0.1265 0.1293 2,026,589,952 +0.00(+2.84%)
Oct 01, 2004 0.1213 0.1264 0.1207 0.1257 1,775,435,904 +0.00(+4.13%)
Sep 30, 2004 0.1205 0.1235 0.1183 0.1207 1,863,448,064 +0.00(+1.26%)
Sep 29, 2004 0.1163 0.1225 0.1148 0.1192 1,615,505,536 +0.00(+2.43%)
Sep 28, 2004 0.1145 0.1174 0.1129 0.1164 1,427,897,728 +0.00(+1.45%)
Sep 27, 2004 0.1159 0.1172 0.1127 0.1147 1,220,948,224 -0.00(-1.78%)
Sep 24, 2004 0.1210 0.1211 0.1151 0.1168 1,432,336,256 -0.00(-3.04%)
Sep 23, 2004 0.1208 0.1211 0.1173 0.1205 1,740,108,288 +0.00(+0.90%)
Sep 22, 2004 0.1219 0.1249 0.1188 0.1194 1,882,212,480 -0.01(-4.65%)
Sep 21, 2004 0.1247 0.1262 0.1232 0.1252 1,515,296,512 +0.00(+2.66%)
Sep 20, 2004 0.1197 0.1255 0.1182 0.1220 2,389,536,512 -0.00(-0.14%)
Sep 17, 2004 0.1182 0.1228 0.1172 0.1221 3,018,540,544 +0.00(+4.11%)
Sep 16, 2004 0.1150 0.1185 0.1146 0.1173 2,435,834,112 +0.00(+3.75%)
Sep 15, 2004 0.1161 0.1164 0.1116 0.1131 3,499,991,296 -0.01(-5.56%)
Sep 14, 2004 0.1181 0.1205 0.1172 0.1197 2,055,530,496 +0.00(+0.42%)
Sep 13, 2004 0.1168 0.1215 0.1166 0.1192 2,910,140,160 +0.00(+1.92%)
Sep 10, 2004 0.1107 0.1176 0.1104 0.1170 3,125,425,408 +0.00(+3.84%)
Sep 09, 2004 0.1049 0.1145 0.1044 0.1127 3,907,214,592 +0.01(+9.98%)
Sep 08, 2004 0.1047 0.1056 0.1022 0.1024 2,510,891,520 -0.00(-2.07%)
Sep 07, 2004 0.1072 0.1095 0.1032 0.1046 2,187,169,792 -0.00(-1.87%)
Sep 03, 2004 0.1066 0.1087 0.1057 0.1066 2,150,254,592 -0.00(-3.03%)
Sep 02, 2004 0.1061 0.1107 0.1051 0.1099 2,315,741,952 +0.00(+4.09%)
Sep 01, 2004 0.1023 0.1071 0.1009 0.1056 1,779,441,408 +0.00(+1.93%)
Aug 31, 2004 0.1044 0.1049 0.1003 0.1036 1,765,368,064 -0.00(-0.40%)
Aug 30, 2004 0.1072 0.1077 0.1039 0.1040 1,888,635,648 -0.00(-3.32%)
Aug 27, 2004 0.1057 0.1091 0.1056 0.1076 1,699,404,032 +0.00(+1.89%)
Aug 26, 2004 0.1052 0.1062 0.1043 0.1056 1,842,518,528 +0.00(+0.24%)
Aug 25, 2004 0.1033 0.1061 0.1013 0.1053 2,169,054,976 +0.00(+4.28%)
Aug 24, 2004 0.1064 0.1069 0.0990 0.1010 2,824,942,592 -0.00(-3.72%)
Aug 23, 2004 0.1043 0.1060 0.1038 0.1049 2,405,774,848 +0.00(+2.19%)
Aug 20, 2004 0.0964 0.1041 0.0961 0.1027 3,605,649,408 +0.01(+5.92%)
Aug 19, 2004 0.0967 0.0984 0.0954 0.0969 2,178,364,928 +0.06(+152.26%)
Aug 16, 2004 0.0384 0.0394 0.0381 0.0384 533,329,600 -0.00(-0.95%)
Aug 13, 2004 0.0381 0.0391 0.0378 0.0388 817,658,176 +0.00(+4.17%)
Aug 12, 2004 0.0382 0.0384 0.0372 0.0372 656,428,800 -0.00(-2.33%)
Aug 11, 2004 0.0385 0.0388 0.0379 0.0381 966,798,976 -0.00(-2.92%)
Aug 10, 2004 0.0386 0.0396 0.0378 0.0393 2,057,118,208 +0.00(+7.92%)
Aug 09, 2004 0.0358 0.0372 0.0351 0.0364 1,586,492,928 +0.00(+4.45%)
Aug 06, 2004 0.0373 0.0377 0.0344 0.0348 809,186,816 -0.02(-36.33%)
Aug 03, 2004 0.0580 0.0580 0.0543 0.0547 744,024,576 -0.00(-5.19%)
Aug 02, 2004 0.0569 0.0579 0.0561 0.0577 422,294,944 +0.00(+1.30%)
Jul 30, 2004 0.0563 0.0580 0.0555 0.0570 404,949,920 +0.00(+1.11%)
Jul 29, 2004 0.0534 0.0577 0.0534 0.0563 749,240,384 +0.00(+6.57%)
Jul 28, 2004 0.0541 0.0543 0.0514 0.0529 506,421,952 -0.00(-2.52%)
Jul 27, 2004 0.0520 0.0544 0.0511 0.0542 791,941,376 +0.00(+3.31%)
Jul 26, 2004 0.0547 0.0552 0.0520 0.0525 504,437,280 -0.00(-2.80%)
Jul 23, 2004 0.0559 0.0559 0.0537 0.0540 372,376,864 -0.00(-2.66%)
Jul 22, 2004 0.0546 0.0558 0.0532 0.0555 523,538,464 +0.00(+2.11%)
Jul 21, 2004 0.0587 0.0588 0.0542 0.0544 614,858,496 -0.00(-6.07%)
Jul 20, 2004 0.0567 0.0581 0.0561 0.0579 343,039,488 +0.00(+2.02%)
Jul 19, 2004 0.0569 0.0573 0.0555 0.0567 462,181,312 +0.00(+1.12%)
Jul 16, 2004 0.0595 0.0596 0.0561 0.0561 465,970,272 -0.00(-2.94%)
Jul 15, 2004 0.0588 0.0594 0.0574 0.0578 613,403,008 -0.00(-0.70%)
Jul 14, 2004 0.0587 0.0604 0.0570 0.0582 903,793,984 -0.00(-4.43%)
Jul 13, 2004 0.0617 0.0628 0.0602 0.0609 568,861,696 -0.00(-0.18%)
Jul 12, 2004 0.0607 0.0624 0.0602 0.0610 677,719,168 -0.00(-2.31%)
Jul 09, 2004 0.0652 0.0653 0.0612 0.0624 1,117,443,328 -0.00(-4.30%)
Jul 08, 2004 0.0667 0.0678 0.0651 0.0653 431,256,160 -0.00(-3.07%)
Jul 07, 2004 0.0678 0.0692 0.0670 0.0673 345,421,120 +0.00(+0.50%)
Jul 06, 2004 0.0711 0.0711 0.0662 0.0670 576,740,288 -0.00(-5.87%)
Jul 02, 2004 0.0729 0.0730 0.0706 0.0712 295,659,392 -0.00(-1.38%)
Jul 01, 2004 0.0765 0.0766 0.0721 0.0722 507,817,280 -0.00(-4.59%)
Jun 30, 2004 0.0747 0.0768 0.0747 0.0756 330,746,400 -0.00(-1.44%)
Jun 29, 2004 0.0746 0.0769 0.0743 0.0767 364,714,752 +0.00(+3.44%)
Jun 28, 2004 0.0759 0.0762 0.0739 0.0742 354,201,888 -0.00(-0.84%)
Jun 25, 2004 0.0740 0.0757 0.0740 0.0748 335,846,464 +0.00(+0.65%)
Jun 24, 2004 0.0770 0.0773 0.0738 0.0743 592,172,800 -0.00(-0.89%)
Jun 23, 2004 0.0735 0.0753 0.0733 0.0750 265,287,552 +0.00(+1.70%)
Jun 22, 2004 0.0721 0.0741 0.0716 0.0738 434,455,712 +0.00(+2.83%)
Jun 21, 2004 0.0731 0.0743 0.0712 0.0717 267,837,584 -0.00(-1.77%)
Jun 18, 2004 0.0732 0.0750 0.0721 0.0730 536,505,120 +0.00(+0.15%)
Jun 17, 2004 0.0740 0.0757 0.0725 0.0729 483,531,808 -0.00(-1.99%)
Jun 16, 2004 0.0753 0.0758 0.0741 0.0744 253,198,960 -0.00(-1.56%)
Jun 15, 2004 0.0757 0.0767 0.0749 0.0756 402,123,232 +0.00(+1.49%)
Jun 14, 2004 0.0764 0.0764 0.0739 0.0745 425,759,168 -0.00(-3.12%)
Jun 10, 2004 0.0783 0.0790 0.0762 0.0769 565,842,496 -0.00(-1.00%)
Jun 09, 2004 0.0819 0.0820 0.0774 0.0776 499,577,760 -0.00(-4.67%)
Jun 08, 2004 0.0824 0.0826 0.0802 0.0814 616,073,344 -0.00(-1.78%)
Jun 07, 2004 0.0822 0.0838 0.0813 0.0829 573,805,376 +0.00(+2.42%)
Jun 04, 2004 0.0834 0.0836 0.0809 0.0810 651,292,672 -0.00(-0.99%)
Jun 03, 2004 0.0859 0.0861 0.0815 0.0818 702,918,784 -0.00(-4.82%)
Jun 02, 2004 0.0890 0.0891 0.0858 0.0859 645,314,496 -0.00(-0.77%)
Jun 01, 2004 0.0854 0.0875 0.0851 0.0866 319,355,456 -0.00(-0.09%)
May 28, 2004 0.0842 0.0871 0.0838 0.0866 639,637,120 +0.00(+3.90%)
May 27, 2004 0.0845 0.0858 0.0833 0.0834 557,855,616 +0.00(+0.31%)
May 26, 2004 0.0812 0.0842 0.0810 0.0831 525,835,904 +0.00(+2.04%)
May 25, 2004 0.0784 0.0818 0.0768 0.0815 682,963,584 +0.00(+4.35%)
May 24, 2004 0.0782 0.0790 0.0772 0.0781 302,383,296 -0.00(-0.33%)
May 21, 2004 0.0791 0.0792 0.0773 0.0783 282,752,864 +0.00(+0.24%)
May 20, 2004 0.0791 0.0805 0.0777 0.0781 422,487,424 -0.00(-1.44%)
May 19, 2004 0.0813 0.0824 0.0789 0.0793 499,445,472 -0.00(-0.23%)
May 18, 2004 0.0789 0.0804 0.0786 0.0795 204,892,688 +0.00(+1.61%)
May 17, 2004 0.0783 0.0794 0.0770 0.0782 309,203,424 -0.00(-1.58%)
May 14, 2004 0.0798 0.0812 0.0791 0.0795 460,076,320 +0.00(+0.00%)
May 13, 2004 0.0786 0.0809 0.0783 0.0795 348,909,376 +0.00(+0.33%)
May 12, 2004 0.0800 0.0800 0.0764 0.0792 483,459,648 -0.00(-1.38%)
May 11, 2004 0.0794 0.0811 0.0791 0.0803 401,112,864 +0.00(+2.45%)
May 10, 2004 0.0795 0.0803 0.0767 0.0784 670,706,560 -0.00(-3.89%)
May 07, 2004 0.0833 0.0849 0.0811 0.0816 959,389,504 +0.00(+0.78%)
May 06, 2004 0.0794 0.0816 0.0778 0.0810 726,638,912 +0.00(+0.83%)
May 05, 2004 0.0797 0.0810 0.0790 0.0803 465,477,120 +0.00(+0.84%)
May 04, 2004 0.0759 0.0806 0.0757 0.0796 774,283,584 +0.00(+6.37%)
May 03, 2004 0.0766 0.0774 0.0735 0.0749 612,140,032 -0.00(-1.27%)
Apr 30, 2004 0.0791 0.0793 0.0755 0.0758 514,372,768 -0.00(-4.29%)
Apr 29, 2004 0.0810 0.0815 0.0781 0.0792 646,685,760 -0.00(-2.77%)
Apr 28, 2004 0.0818 0.0831 0.0808 0.0815 469,879,520 -0.00(-0.41%)
Apr 27, 2004 0.0832 0.0857 0.0815 0.0818 495,873,024 -0.00(-0.85%)
Apr 26, 2004 0.0861 0.0864 0.0823 0.0825 431,015,584 -0.00(-3.92%)
Apr 23, 2004 0.0851 0.0873 0.0848 0.0859 444,968,608 +0.00(+2.20%)
Apr 22, 2004 0.0831 0.0854 0.0810 0.0840 697,349,632 +0.00(+0.58%)
Apr 21, 2004 0.0837 0.0865 0.0829 0.0835 690,481,344 +0.00(+0.13%)
Apr 20, 2004 0.0873 0.0883 0.0834 0.0834 515,178,688 -0.00(-4.24%)
Apr 19, 2004 0.0873 0.0878 0.0856 0.0871 524,031,616 -0.00(-0.13%)
Apr 16, 2004 0.0894 0.0899 0.0871 0.0872 656,404,736 -0.00(-3.28%)
Apr 15, 2004 0.0939 0.0943 0.0898 0.0902 830,203,904 -0.00(-5.24%)
Apr 14, 2004 0.0942 0.0970 0.0931 0.0952 513,218,048 +0.00(+0.51%)
Apr 13, 2004 0.0978 0.0979 0.0942 0.0947 444,234,848 -0.00(-2.32%)
Apr 12, 2004 0.0996 0.1000 0.0964 0.0970 444,824,256 -0.00(-1.87%)
Apr 08, 2004 0.0982 0.0998 0.0975 0.0988 448,180,192 +0.00(+2.85%)
Apr 07, 2004 0.0971 0.0974 0.0944 0.0961 449,010,144 -0.00(-0.54%)
Apr 06, 2004 0.0987 0.0994 0.0961 0.0966 626,345,664 -0.00(-4.04%)
Apr 05, 2004 0.0967 0.1011 0.0967 0.1007 578,676,864 +0.00(+3.57%)
Apr 02, 2004 0.0979 0.0985 0.0950 0.0972 651,352,832 +0.00(+1.43%)
Apr 01, 2004 0.0986 0.0997 0.0934 0.0958 1,322,624,768 -0.00(-1.78%)
Mar 31, 2004 0.0971 0.0986 0.0966 0.0975 606,294,208 +0.00(+0.92%)
Mar 30, 2004 0.0932 0.0971 0.0931 0.0967 726,903,552 +0.00(+2.99%)
Mar 29, 2004 0.0911 0.0951 0.0911 0.0939 988,101,376 +0.00(+4.31%)
Mar 26, 2004 0.0900 0.0914 0.0888 0.0900 552,948,032 -0.00(-0.29%)
Mar 25, 2004 0.0862 0.0907 0.0861 0.0902 999,480,320 +0.00(+5.81%)
Mar 24, 2004 0.0815 0.0866 0.0813 0.0853 789,198,912 +0.00(+4.48%)
Mar 23, 2004 0.0824 0.0833 0.0807 0.0816 577,389,824 +0.00(+0.41%)
Mar 22, 2004 0.0807 0.0819 0.0794 0.0813 579,627,136 -0.00(-0.77%)
Mar 19, 2004 0.0826 0.0833 0.0814 0.0819 455,156,704 -0.00(-1.16%)
Mar 18, 2004 0.0815 0.0839 0.0813 0.0829 529,360,224 +0.00(+1.13%)
Mar 17, 2004 0.0813 0.0827 0.0810 0.0820 525,932,128 +0.00(+2.45%)
Mar 16, 2004 0.0775 0.0804 0.0772 0.0800 601,109,952 +0.00(+4.29%)
Mar 15, 2004 0.0779 0.0783 0.0762 0.0767 422,210,752 -0.00(-2.26%)
Mar 12, 2004 0.0776 0.0794 0.0770 0.0785 378,848,192 +0.00(+2.12%)
Mar 11, 2004 0.0764 0.0791 0.0764 0.0769 531,441,152 -0.00(-0.76%)
Mar 10, 2004 0.0786 0.0800 0.0769 0.0774 482,978,496 -0.00(-1.46%)
Mar 09, 2004 0.0798 0.0799 0.0773 0.0786 372,100,224 -0.00(-0.70%)
Mar 08, 2004 0.0820 0.0831 0.0785 0.0791 466,270,976 -0.00(-3.47%)
Mar 05, 2004 0.0807 0.0839 0.0804 0.0820 355,717,472 -0.00(-0.72%)
Mar 04, 2004 0.0816 0.0827 0.0810 0.0826 414,476,448 +0.00(+2.19%)
Mar 03, 2004 0.0817 0.0817 0.0795 0.0808 553,790,016 -0.00(-1.31%)
Mar 02, 2004 0.0835 0.0841 0.0815 0.0819 815,601,344 -0.00(-1.86%)
Mar 01, 2004 0.0820 0.0836 0.0819 0.0834 507,817,280 +0.00(+1.48%)
Feb 27, 2004 0.0839 0.0839 0.0810 0.0822 597,164,608 -0.00(-1.77%)
Feb 26, 2004 0.0844 0.0845 0.0827 0.0837 345,818,048 +0.00(+0.67%)
Feb 25, 2004 0.0828 0.0847 0.0822 0.0831 654,047,168 +0.00(+0.58%)
Feb 24, 2004 0.0846 0.0857 0.0817 0.0827 710,051,648 -0.00(-3.99%)
Feb 23, 2004 0.0890 0.0892 0.0849 0.0861 860,130,688 -0.00(-3.48%)
Feb 20, 2004 0.0869 0.0894 0.0864 0.0892 619,573,632 +0.00(+2.51%)
Feb 19, 2004 0.0881 0.0897 0.0868 0.0870 633,382,272 -0.00(-0.04%)
Feb 18, 2004 0.0872 0.0878 0.0865 0.0871 321,604,768 +0.00(+0.00%)
Feb 17, 2004 0.0865 0.0873 0.0852 0.0871 577,822,848 +0.00(+1.12%)
Feb 13, 2004 0.0848 0.0883 0.0839 0.0861 1,751,884,160 -0.00(-0.93%)
Feb 12, 2004 0.0891 0.0896 0.0855 0.0869 993,177,408 -0.00(-3.01%)
Feb 11, 2004 0.0877 0.0899 0.0874 0.0896 739,810,048 +0.00(+3.50%)
Feb 10, 2004 0.0837 0.0866 0.0837 0.0866 511,437,824 +0.00(+3.67%)
Feb 09, 2004 0.0844 0.0861 0.0835 0.0835 374,890,816 -0.00(-0.70%)
Feb 06, 2004 0.0833 0.0853 0.0828 0.0841 472,237,088 +0.00(+2.29%)
Feb 05, 2004 0.0814 0.0831 0.0809 0.0822 332,767,168 +0.00(+1.51%)
Feb 04, 2004 0.0821 0.0827 0.0809 0.0810 437,931,936 -0.00(-2.71%)
Feb 03, 2004 0.0833 0.0848 0.0821 0.0832 424,760,800 -0.00(-0.35%)
Feb 02, 2004 0.0829 0.0852 0.0820 0.0835 563,003,840 +0.00(+1.62%)
Jan 30, 2004 0.0808 0.0841 0.0803 0.0822 467,678,304 +0.00(+1.55%)
Jan 29, 2004 0.0837 0.0841 0.0781 0.0810 932,373,568 -0.00(-2.92%)
Jan 28, 2004 0.0846 0.0860 0.0830 0.0834 616,734,912 -0.00(-0.27%)
Jan 27, 2004 0.0869 0.0883 0.0830 0.0836 936,884,224 -0.01(-5.71%)
Jan 26, 2004 0.0859 0.0890 0.0852 0.0887 394,701,696 +0.00(+3.94%)
Jan 23, 2004 0.0868 0.0886 0.0851 0.0853 484,217,440 -0.00(-2.24%)
Jan 22, 2004 0.0896 0.0913 0.0862 0.0873 607,509,120 -0.00(-2.32%)
Jan 21, 2004 0.0929 0.0933 0.0892 0.0893 496,414,304 -0.00(-4.62%)
Jan 20, 2004 0.0922 0.0938 0.0912 0.0937 488,968,672 +0.00(+2.80%)
Jan 16, 2004 0.0909 0.0919 0.0898 0.0911 453,003,616 +0.00(+1.54%)
Jan 15, 2004 0.0889 0.0905 0.0873 0.0897 610,834,112 +0.00(+0.15%)
Jan 14, 2004 0.0909 0.0920 0.0888 0.0896 546,495,936 -0.00(-0.74%)
Jan 13, 2004 0.0947 0.0956 0.0893 0.0903 868,194,944 -0.00(-5.16%)
Jan 12, 2004 0.0944 0.0955 0.0936 0.0952 543,299,392 +0.00(+1.14%)
Jan 09, 2004 0.0922 0.0953 0.0914 0.0941 768,392,576 +0.00(+1.43%)
Jan 08, 2004 0.0936 0.0940 0.0919 0.0928 433,890,272 +0.00(+0.36%)
Jan 07, 2004 0.0906 0.0929 0.0900 0.0924 674,622,912 +0.00(+0.89%)
Jan 06, 2004 0.0878 0.0929 0.0874 0.0916 1,108,373,888 +0.00(+4.07%)
Jan 05, 2004 0.0866 0.0886 0.0858 0.0881 576,812,480 +0.00(+3.25%)
Jan 02, 2004 0.0871 0.0883 0.0853 0.0853 437,438,784 -0.00(-0.52%)
Dec 31, 2003 0.0877 0.0881 0.0843 0.0857 498,543,328 -0.00(-2.32%)
Dec 30, 2003 0.0866 0.0894 0.0866 0.0878 552,493,568 +0.00(+0.21%)
Dec 29, 2003 0.0856 0.0879 0.0852 0.0876 758,565,888 +0.00(+4.22%)
Dec 26, 2003 0.0812 0.0845 0.0808 0.0840 364,814,112 +0.00(+4.32%)
Dec 24, 2003 0.0811 0.0814 0.0803 0.0805 211,341,856 -0.00(-0.73%)
Dec 23, 2003 0.0777 0.0819 0.0776 0.0811 725,207,168 +0.00(+4.08%)
Dec 22, 2003 0.0767 0.0781 0.0759 0.0780 372,103,104 +0.00(+0.14%)
Dec 19, 2003 0.0786 0.0798 0.0770 0.0779 920,241,536 +0.00(+1.49%)
Dec 18, 2003 0.0752 0.0775 0.0751 0.0767 435,953,760 +0.00(+2.27%)
Dec 17, 2003 0.0759 0.0761 0.0738 0.0750 500,288,768 -0.00(-1.93%)
Dec 16, 2003 0.0750 0.0770 0.0737 0.0765 603,024,192 +0.00(+1.37%)
Dec 15, 2003 0.0793 0.0794 0.0752 0.0755 623,654,272 -0.00(-2.02%)
Dec 12, 2003 0.0784 0.0790 0.0757 0.0770 702,100,032 -0.00(-0.67%)
Dec 11, 2003 0.0737 0.0782 0.0735 0.0775 617,901,440 +0.00(+5.24%)
Dec 10, 2003 0.0721 0.0741 0.0721 0.0737 569,872,320 +0.00(+2.18%)
Dec 09, 2003 0.0759 0.0766 0.0721 0.0721 599,306,624 -0.00(-5.20%)
Dec 08, 2003 0.0755 0.0768 0.0748 0.0760 341,010,528 +0.00(+0.73%)
Dec 05, 2003 0.0780 0.0783 0.0749 0.0755 481,463,648 -0.00(-3.22%)
Dec 04, 2003 0.0787 0.0801 0.0762 0.0780 523,156,544 -0.00(-0.52%)
Dec 03, 2003 0.0794 0.0820 0.0782 0.0784 706,629,824 -0.00(-1.03%)
Dec 02, 2003 0.0791 0.0808 0.0787 0.0792 566,996,992 -0.00(-0.42%)
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.