Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

389.46 +9.66 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.836 5.995 5.812 5.820 4,259,956 -0.05(-0.83%)
Apr 29, 2003 5.824 5.950 5.779 5.869 6,120,166 +0.18(+3.08%)
Apr 28, 2003 5.591 5.795 5.526 5.693 6,151,551 +0.17(+3.03%)
Apr 25, 2003 5.706 5.804 5.473 5.526 8,053,498 -0.21(-3.70%)
Apr 24, 2003 5.918 5.918 5.661 5.738 6,025,466 -0.18(-2.97%)
Apr 23, 2003 5.775 5.950 5.730 5.914 5,529,519 +0.13(+2.26%)
Apr 22, 2003 5.681 5.787 5.587 5.783 7,191,067 +0.07(+1.29%)
Apr 21, 2003 5.575 5.726 5.522 5.710 5,422,832 +0.14(+2.56%)
Apr 17, 2003 5.510 5.583 5.396 5.567 4,760,916 +0.10(+1.79%)
Apr 16, 2003 5.596 5.608 5.424 5.469 6,126,378 +0.00(+0.00%)
Apr 15, 2003 5.461 5.538 5.326 5.469 4,490,984 -0.03(-0.52%)
Apr 14, 2003 5.322 5.514 5.306 5.498 4,066,089 +0.09(+1.74%)
Apr 11, 2003 5.526 5.571 5.351 5.404 3,410,057 -0.06(-1.12%)
Apr 10, 2003 5.510 5.518 5.412 5.465 3,309,037 +0.03(+0.53%)
Apr 09, 2003 5.485 5.632 5.432 5.436 6,309,892 -0.03(-0.52%)
Apr 08, 2003 5.567 5.596 5.428 5.465 4,330,463 -0.05(-0.96%)
Apr 07, 2003 5.832 5.873 5.465 5.518 6,096,300 +0.06(+1.05%)
Apr 04, 2003 5.698 5.706 5.436 5.461 4,668,178 -0.22(-3.89%)
Apr 03, 2003 5.710 5.710 5.563 5.682 6,382,361 +0.07(+1.32%)
Apr 02, 2003 5.591 5.702 5.518 5.608 7,013,110 +0.20(+3.70%)
Apr 01, 2003 5.363 5.469 5.245 5.408 4,847,660 +0.15(+2.95%)
Mar 31, 2003 5.310 5.375 5.229 5.253 6,165,758 -0.22(-4.10%)
Mar 28, 2003 5.710 5.730 5.388 5.477 11,700,991 -0.23(-4.07%)
Mar 27, 2003 5.799 5.922 5.693 5.710 12,639,225 -0.17(-2.85%)
Mar 26, 2003 5.844 5.975 5.799 5.877 10,053,040 +0.16(+2.78%)
Mar 25, 2003 5.575 5.804 5.555 5.718 6,106,711 +0.16(+2.86%)
Mar 24, 2003 5.538 5.710 5.506 5.559 7,639,406 -0.22(-3.74%)
Mar 21, 2003 5.983 6.048 5.514 5.775 15,319,959 -0.05(-0.91%)
Mar 20, 2003 5.775 5.950 5.624 5.828 7,107,932 +0.05(+0.92%)
Mar 19, 2003 5.759 5.816 5.571 5.775 6,490,080 +0.03(+0.50%)
Mar 18, 2003 5.771 5.836 5.628 5.746 8,462,030 -0.04(-0.77%)
Mar 17, 2003 5.383 5.901 5.371 5.791 11,916,134 +0.32(+5.81%)
Mar 14, 2003 5.657 5.710 5.432 5.473 9,973,275 -0.16(-2.89%)
Mar 13, 2003 5.277 5.669 5.253 5.636 12,424,392 +0.51(+9.94%)
Mar 12, 2003 5.029 5.139 4.984 5.127 4,503,453 +0.14(+2.78%)
Mar 11, 2003 4.988 5.069 4.934 4.988 3,804,984 +0.04(+0.74%)
Mar 10, 2003 5.041 5.065 4.943 4.951 3,159,305 -0.14(-2.80%)
Mar 07, 2003 4.939 5.110 4.894 5.094 5,283,017 +0.08(+1.54%)
Mar 06, 2003 5.061 5.110 4.996 5.016 4,480,522 -0.09(-1.68%)
Mar 05, 2003 4.972 5.135 4.959 5.102 4,769,961 +0.08(+1.62%)
Mar 04, 2003 5.078 5.127 4.972 5.021 4,910,430 -0.04(-0.81%)
Mar 03, 2003 5.208 5.302 4.996 5.061 6,413,855 -0.09(-1.66%)
Feb 28, 2003 4.967 5.159 4.821 5.147 15,062,141 +0.02(+0.40%)
Feb 27, 2003 5.069 5.151 4.988 5.127 6,165,609 +0.11(+2.11%)
Feb 26, 2003 5.208 5.294 5.008 5.021 6,819,243 -0.26(-4.87%)
Feb 25, 2003 5.139 5.302 5.057 5.277 11,304,779 -0.03(-0.61%)
Feb 24, 2003 5.200 5.502 5.171 5.310 10,360,943 +0.07(+1.24%)
Feb 21, 2003 5.237 5.257 5.057 5.245 8,339,123 +0.00(+0.08%)
Feb 20, 2003 5.261 5.400 5.220 5.241 8,923,340 +0.00(+0.00%)
Feb 19, 2003 5.159 5.273 5.102 5.241 10,425,347 +0.05(+0.94%)
Feb 18, 2003 5.098 5.290 5.037 5.192 15,889,046 +0.28(+5.73%)
Feb 14, 2003 4.576 4.914 4.466 4.910 32,375,822 +0.88(+21.99%)
Feb 13, 2003 4.046 4.066 3.936 4.025 8,231,455 +0.05(+1.23%)
Feb 12, 2003 3.956 4.123 3.923 3.976 5,847,292 +0.02(+0.52%)
Feb 11, 2003 4.062 4.180 3.936 3.956 7,758,720 -0.07(-1.82%)
Feb 10, 2003 3.976 4.058 3.805 4.029 8,950,039 +0.05(+1.23%)
Feb 07, 2003 4.250 4.270 3.972 3.981 8,327,244 -0.19(-4.50%)
Feb 06, 2003 4.425 4.425 4.099 4.168 11,180,111 +0.03(+0.79%)
Feb 05, 2003 4.189 4.303 4.119 4.135 5,305,139 +0.04(+0.90%)
Feb 04, 2003 4.262 4.282 4.042 4.099 5,726,111 -0.19(-4.47%)
Feb 03, 2003 4.237 4.372 4.201 4.290 6,876,891 +0.08(+1.94%)
Jan 31, 2003 4.021 4.323 3.985 4.209 8,675,312 +0.07(+1.57%)
Jan 30, 2003 4.319 4.441 4.099 4.144 6,776,481 -0.18(-4.06%)
Jan 29, 2003 4.119 4.352 4.119 4.319 9,320,882 +0.09(+2.02%)
Jan 28, 2003 4.034 4.311 3.899 4.233 16,273,947 +0.15(+3.59%)
Jan 27, 2003 4.058 4.270 3.985 4.087 8,098,396 -0.06(-1.48%)
Jan 24, 2003 4.360 4.380 4.074 4.148 8,191,243 -0.25(-5.66%)
Jan 23, 2003 4.392 4.466 4.278 4.397 8,375,956 +0.12(+2.76%)
Jan 22, 2003 4.262 4.388 4.250 4.278 5,044,797 +0.00(+0.10%)
Jan 21, 2003 4.466 4.564 4.262 4.274 8,813,275 -0.11(-2.51%)
Jan 17, 2003 4.433 4.494 4.327 4.384 9,665,244 -0.17(-3.76%)
Jan 16, 2003 5.045 4.874 4.490 4.556 18,522,218 -0.33(-6.76%)
Jan 15, 2003 5.045 5.086 4.886 4.886 8,263,494 -0.15(-3.07%)
Jan 14, 2003 5.021 5.090 4.890 5.041 7,960,215 +0.04(+0.73%)
Jan 13, 2003 5.237 5.282 4.980 5.004 7,747,822 -0.04(-0.81%)
Jan 10, 2003 4.894 5.118 4.829 5.045 8,431,752 +0.09(+1.73%)
Jan 09, 2003 5.025 5.078 4.910 4.959 13,076,609 +0.09(+1.76%)
Jan 08, 2003 5.273 5.428 4.837 4.874 16,910,036 -0.54(-9.95%)
Jan 07, 2003 5.534 5.661 5.355 5.412 13,653,198 -0.02(-0.30%)
Jan 06, 2003 5.143 5.510 5.139 5.428 9,427,896 +0.41(+8.12%)
Jan 03, 2003 5.037 5.200 4.935 5.021 9,458,627 +0.00(+0.00%)
Jan 02, 2003 4.894 5.078 4.731 5.021 11,871,560 +0.33(+6.95%)
Dec 31, 2002 4.653 4.812 4.564 4.694 7,522,352 -0.01(-0.17%)
Dec 30, 2002 4.894 4.943 4.592 4.702 7,158,156 -0.17(-3.51%)
Dec 27, 2002 5.204 5.216 4.829 4.874 6,407,425 -0.19(-3.78%)
Dec 26, 2002 5.294 5.322 5.025 5.065 6,565,112 -0.09(-1.82%)
Dec 24, 2002 5.294 5.400 5.131 5.159 2,734,410 -0.11(-2.01%)
Dec 23, 2002 5.322 5.392 4.972 5.265 4,551,574 +0.04(+0.70%)
Dec 20, 2002 5.322 5.379 4.972 5.229 7,334,697 +0.07(+1.34%)
Dec 19, 2002 5.180 5.453 5.106 5.159 10,047,530 -0.11(-2.17%)
Dec 18, 2002 5.530 5.538 5.261 5.273 10,290,872 -0.44(-7.64%)
Dec 17, 2002 5.820 6.003 5.665 5.710 9,840,695 -0.01(-0.14%)
Dec 16, 2002 5.587 5.751 5.449 5.718 9,646,065 +0.32(+5.89%)
Dec 13, 2002 5.518 5.521 5.359 5.400 6,459,079 -0.22(-3.92%)
Dec 12, 2002 5.926 5.995 5.608 5.620 11,892,592 -0.09(-1.64%)
Dec 11, 2002 5.706 5.873 5.514 5.714 12,434,962 -0.03(-0.57%)
Dec 10, 2002 5.436 5.853 5.371 5.746 12,674,708 +0.44(+8.38%)
Dec 09, 2002 5.575 5.665 5.257 5.302 8,857,083 -0.46(-8.00%)
Dec 06, 2002 5.547 5.873 5.416 5.763 10,569,413 +0.01(+0.14%)
Dec 05, 2002 6.069 6.109 5.616 5.755 14,569,463 +0.05(+0.88%)
Dec 04, 2002 6.020 6.118 5.681 5.704 20,144,644 -0.77(-11.92%)
Dec 03, 2002 6.803 6.819 6.464 6.476 9,542,865 -0.46(-6.59%)
Dec 02, 2002 7.357 7.451 6.901 6.933 10,654,850 -0.05(-0.76%)
Nov 29, 2002 7.149 7.251 6.933 6.986 4,731,493 +0.02(+0.29%)
Nov 27, 2002 6.737 7.080 6.652 6.966 9,935,721 +0.50(+7.76%)
Nov 26, 2002 6.676 6.807 6.444 6.464 9,890,060 -0.18(-2.70%)
Nov 25, 2002 6.709 6.808 6.448 6.644 11,211,387 +0.23(+3.63%)
Nov 22, 2002 6.183 6.542 6.118 6.411 11,403,837 -0.17(-2.60%)
Nov 21, 2002 6.313 6.884 6.301 6.583 18,742,240 +0.51(+8.46%)
Nov 20, 2002 5.954 6.118 5.877 6.069 11,809,226 +0.29(+5.02%)
Nov 19, 2002 5.665 6.069 5.606 5.779 17,975,270 +0.08(+1.43%)
Nov 18, 2002 5.934 5.954 5.681 5.698 18,041,200 +0.20(+3.71%)
Nov 15, 2002 5.428 5.673 5.322 5.494 18,738,644 +0.38(+7.33%)
Nov 14, 2002 5.118 5.216 4.972 5.118 10,382,411 +0.31(+6.55%)
Nov 13, 2002 4.543 4.935 4.454 4.804 16,461,603 +0.15(+3.23%)
Nov 12, 2002 4.376 4.812 4.339 4.653 12,597,445 +0.38(+8.87%)
Nov 11, 2002 4.413 4.478 4.168 4.274 12,564,861 -0.36(-7.75%)
Nov 08, 2002 5.016 5.318 4.490 4.633 35,481,728 -1.30(-21.92%)
Nov 07, 2002 6.428 6.428 5.897 5.934 15,276,277 -0.66(-10.07%)
Nov 06, 2002 6.334 6.607 6.085 6.599 15,088,513 +0.47(+7.72%)
Nov 05, 2002 6.362 6.468 5.853 6.126 18,525,160 -0.25(-3.96%)
Nov 04, 2002 6.134 6.736 6.081 6.379 24,473,582 +0.63(+10.92%)
Nov 01, 2002 4.780 5.820 4.772 5.751 19,388,572 +0.90(+18.49%)
Oct 31, 2002 4.617 4.886 4.605 4.853 11,418,113 +0.27(+5.87%)
Oct 30, 2002 4.490 4.731 4.474 4.584 10,341,327 +0.23(+5.34%)
Oct 29, 2002 4.560 4.592 4.123 4.352 7,030,219 -0.20(-4.38%)
Oct 28, 2002 4.735 4.772 4.523 4.551 9,732,809 +0.02(+0.53%)
Oct 25, 2002 4.282 4.547 4.225 4.527 6,769,005 +0.26(+6.12%)
Oct 24, 2002 4.584 4.633 4.204 4.266 9,607,121 -0.23(-5.08%)
Oct 23, 2002 4.384 4.556 4.323 4.494 8,415,662 +0.19(+4.47%)
Oct 22, 2002 3.989 4.568 3.985 4.302 11,546,050 +0.12(+2.92%)
Oct 21, 2002 3.781 4.319 3.695 4.180 8,453,220 +0.35(+9.15%)
Oct 18, 2002 3.777 3.868 3.634 3.830 4,536,100 +0.03(+0.87%)
Oct 17, 2002 3.834 3.976 3.740 3.797 5,311,460 +0.27(+7.63%)
Oct 16, 2002 3.589 3.622 3.467 3.528 5,247,898 -0.32(-8.37%)
Oct 15, 2002 3.874 4.013 3.797 3.850 7,702,298 +0.36(+10.41%)
Oct 14, 2002 3.487 3.593 3.414 3.487 5,539,327 -0.11(-2.95%)
Oct 11, 2002 3.283 3.650 3.263 3.593 9,052,040 +0.43(+13.66%)
Oct 10, 2002 2.977 3.259 2.977 3.161 4,913,155 +0.16(+5.17%)
Oct 09, 2002 3.018 3.217 2.953 3.006 5,201,830 -0.06(-1.86%)
Oct 08, 2002 3.263 3.271 2.936 3.063 6,481,346 -0.09(-2.97%)
Oct 07, 2002 3.275 3.340 3.132 3.157 4,476,926 -0.16(-4.91%)
Oct 04, 2002 3.487 3.597 3.263 3.320 4,822,596 -0.18(-5.02%)
Oct 03, 2002 3.630 3.691 3.487 3.495 5,373,140 -0.18(-4.88%)
Oct 02, 2002 3.707 3.895 3.675 3.675 6,807,147 -0.00(-0.11%)
Oct 01, 2002 3.520 3.711 3.393 3.679 8,053,825 +0.19(+5.37%)
Sep 30, 2002 3.479 3.642 3.405 3.491 5,313,914 +0.00(+0.00%)
Sep 27, 2002 3.609 3.703 3.487 3.491 5,911,260 -0.13(-3.49%)
Sep 26, 2002 3.895 3.936 3.560 3.618 6,732,390 -0.20(-5.34%)
Sep 25, 2002 3.834 3.895 3.683 3.821 8,156,916 +0.20(+5.52%)
Sep 24, 2002 3.552 3.793 3.487 3.622 5,561,558 +0.03(+0.79%)
Sep 23, 2002 3.695 3.732 3.569 3.593 4,751,910 -0.16(-4.34%)
Sep 20, 2002 3.764 3.842 3.675 3.756 6,239,058 +0.02(+0.55%)
Sep 19, 2002 3.781 3.915 3.715 3.736 5,601,116 -0.13(-3.38%)
Sep 18, 2002 3.915 3.993 3.748 3.866 7,365,472 -0.11(-2.77%)
Sep 17, 2002 4.217 4.319 3.952 3.976 8,031,158 -0.06(-1.52%)
Sep 16, 2002 4.246 4.262 3.936 4.038 8,394,591 -0.27(-6.34%)
Sep 13, 2002 4.335 4.543 4.282 4.311 7,223,433 -0.07(-1.58%)
Sep 12, 2002 4.413 4.653 4.331 4.380 11,782,745 -0.14(-3.16%)
Sep 11, 2002 4.445 4.853 4.445 4.523 15,053,907 +0.21(+4.92%)
Sep 10, 2002 3.752 4.507 3.748 4.311 21,072,896 +0.54(+14.27%)
Sep 09, 2002 3.748 3.891 3.634 3.773 5,228,974 -0.00(-0.11%)
Sep 06, 2002 3.850 3.885 3.719 3.777 6,755,276 +0.08(+2.21%)
Sep 05, 2002 3.805 3.821 3.671 3.695 6,493,189 -0.15(-3.82%)
Sep 04, 2002 3.879 3.981 3.675 3.842 8,449,188 -0.02(-0.63%)
Sep 03, 2002 3.924 4.017 3.801 3.866 7,703,251 -0.26(-6.19%)
Aug 30, 2002 4.189 4.364 4.038 4.121 9,690,853 -0.11(-2.64%)
Aug 29, 2002 4.123 4.421 4.091 4.233 7,410,987 +0.06(+1.37%)
Aug 28, 2002 4.429 4.437 4.160 4.176 6,378,873 -0.28(-6.23%)
Aug 27, 2002 4.804 4.829 4.425 4.454 6,237,205 -0.27(-5.70%)
Aug 26, 2002 4.776 4.808 4.503 4.723 6,357,732 +0.04(+0.78%)
Aug 23, 2002 4.874 4.906 4.658 4.686 8,363,686 -0.33(-6.59%)
Aug 22, 2002 5.037 5.241 4.984 5.016 12,373,656 -0.18(-3.38%)
Aug 21, 2002 5.155 5.257 4.914 5.192 10,873,563 +0.26(+5.29%)
Aug 20, 2002 5.200 5.302 4.866 4.931 13,018,852 +0.57(+13.10%)
Aug 16, 2002 3.972 4.507 3.850 4.360 15,080,340 +0.16(+3.89%)
Aug 15, 2002 4.070 4.278 4.029 4.197 10,015,600 +0.29(+7.30%)
Aug 14, 2002 3.744 3.956 3.711 3.911 5,683,066 +0.24(+6.44%)
Aug 13, 2002 3.777 3.960 3.671 3.675 5,951,574 -0.08(-2.07%)
Aug 12, 2002 3.711 3.895 3.613 3.752 5,397,768 +0.14(+3.98%)
Aug 07, 2002 3.854 3.891 3.467 3.609 8,130,762 -0.08(-2.23%)
Aug 06, 2002 3.671 3.830 3.613 3.691 10,609,067 +0.18(+5.23%)
Aug 05, 2002 3.756 3.764 3.463 3.507 12,108,581 -0.31(-8.02%)
Aug 02, 2002 4.213 4.242 3.711 3.813 16,358,294 -0.27(-6.59%)
Aug 01, 2002 4.551 4.551 4.078 4.082 15,701,499 -0.43(-9.58%)
Jul 31, 2002 4.821 4.919 4.462 4.515 44,013,740 -1.48(-24.75%)
Jul 26, 2002 6.322 6.468 5.832 5.999 11,110,301 -0.15(-2.39%)
Jul 25, 2002 6.672 6.693 5.918 6.146 16,312,742 -0.80(-11.46%)
Jul 24, 2002 6.436 7.047 6.432 6.941 10,705,959 +0.42(+6.38%)
Jul 23, 2002 7.092 7.137 6.285 6.525 23,157,922 -0.53(-7.46%)
Jul 22, 2002 7.362 7.569 6.750 7.052 11,747,437 -0.34(-4.63%)
Jul 19, 2002 7.508 7.806 7.341 7.394 7,679,277 -0.55(-6.98%)
Jul 17, 2002 8.499 8.667 7.610 7.949 17,413,830 -0.17(-2.11%)
Jul 12, 2002 8.565 8.597 7.953 8.120 12,202,627 -0.01(-0.10%)
Jul 11, 2002 7.337 8.158 7.272 8.128 10,337,186 +0.75(+10.17%)
Jul 10, 2002 7.769 7.831 7.325 7.378 8,414,098 -0.21(-2.74%)
Jul 09, 2002 7.977 8.100 7.696 7.586 9,745,450 -0.39(-4.91%)
Jul 08, 2002 7.745 8.255 7.647 7.977 14,410,686 +0.23(+3.00%)
Jul 05, 2002 7.627 7.749 7.408 7.745 6,716,588 +0.63(+8.83%)
Jul 04, 2002 6.509 7.129 6.505 7.117 9,759,399 +0.00(+0.00%)
Jul 03, 2002 6.509 7.129 6.505 7.117 9,741,745 +0.57(+8.66%)
Jul 02, 2002 6.909 6.933 6.370 6.550 12,423,956 -0.44(-6.30%)
Jul 01, 2002 6.974 7.178 6.844 6.990 10,562,003 -0.02(-0.23%)
Jun 28, 2002 6.852 7.296 6.701 7.007 17,959,688 +0.04(+0.59%)
Jun 27, 2002 8.487 8.552 6.852 6.966 28,875,206 -1.22(-14.90%)
Jun 26, 2002 7.655 8.475 7.443 8.185 18,774,060 -0.45(-5.20%)
Jun 25, 2002 9.584 9.584 8.577 8.634 10,628,260 -0.61(-6.58%)
Jun 21, 2002 9.588 9.959 9.046 9.242 13,456,825 -0.40(-4.10%)
Jun 20, 2002 9.747 10.01 9.511 9.637 12,922,845 -0.09(-0.92%)
Jun 19, 2002 10.97 10.97 9.641 9.727 23,560,368 -1.81(-15.66%)
Jun 18, 2002 11.45 11.87 11.32 11.53 9,154,041 -0.06(-0.53%)
Jun 17, 2002 11.75 11.90 11.40 11.59 9,572,506 +0.10(+0.89%)
Jun 14, 2002 10.86 11.58 10.50 11.49 10,129,479 +0.09(+0.82%)
Jun 12, 2002 12.18 12.40 10.88 11.40 20,571,608 -1.08(-8.65%)
Jun 11, 2002 13.28 13.34 12.44 12.48 7,791,739 -0.58(-4.47%)
Jun 10, 2002 13.35 13.72 13.03 13.06 6,799,192 -0.11(-0.84%)
Jun 07, 2002 12.22 13.34 12.21 13.17 12,413,712 -0.13(-0.95%)
Jun 06, 2002 13.16 13.48 13.15 13.30 6,644,991 +0.00(+0.03%)
Jun 05, 2002 13.52 13.52 12.83 13.30 10,089,703 -0.35(-2.57%)
May 31, 2002 14.11 14.17 13.62 13.65 6,101,313 -0.07(-0.53%)
May 28, 2002 14.41 14.42 13.43 13.72 12,404,231 -0.57(-3.97%)
May 27, 2002 14.29 14.37 13.96 14.29 6,701,441 +0.00(+0.00%)
May 24, 2002 14.29 14.37 13.96 14.29 6,672,453 -0.29(-1.96%)
May 23, 2002 15.56 15.60 14.11 14.57 23,206,742 -0.95(-6.10%)
May 22, 2002 15.03 15.61 15.01 15.52 13,321,695 +0.60(+4.05%)
May 21, 2002 16.35 16.58 14.90 14.91 12,456,431 -1.23(-7.63%)
May 20, 2002 15.84 16.25 15.77 16.15 8,648,504 +0.17(+1.07%)
May 17, 2002 15.91 16.02 15.51 15.98 8,458,451 +0.49(+3.16%)
May 16, 2002 15.46 15.80 15.15 15.49 8,918,872 +0.03(+0.19%)
May 15, 2002 14.93 15.74 14.72 15.46 13,563,402 +0.29(+1.94%)
May 14, 2002 14.67 15.31 14.42 15.16 13,844,886 +1.37(+9.97%)
May 13, 2002 13.14 13.83 13.03 13.79 7,239,997 +0.79(+6.05%)
May 10, 2002 14.34 14.40 12.85 13.00 11,992,849 -1.05(-7.49%)
May 09, 2002 14.64 14.94 14.03 14.05 11,163,765 -0.63(-4.28%)
May 08, 2002 14.07 14.91 13.62 14.68 15,298,181 +1.51(+11.49%)
May 07, 2002 13.13 13.41 12.52 13.17 12,807,222 +0.32(+2.51%)
May 06, 2002 13.01 13.62 12.74 12.85 10,001,760 -0.51(-3.82%)
May 03, 2002 13.89 13.99 13.29 13.36 7,727,335 -0.51(-3.70%)
May 02, 2002 14.52 14.88 13.87 13.87 10,208,813 -0.58(-4.03%)
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.