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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 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 28, 2006 0.3235 0.3280 0.3208 0.3239 285,410,176 +0.00(+0.17%)
Apr 27, 2006 0.3170 0.3263 0.3102 0.3233 464,087,104 +0.01(+1.60%)
Apr 26, 2006 0.3217 0.3266 0.3148 0.3182 331,307,520 -0.00(-0.62%)
Apr 25, 2006 0.3170 0.3212 0.3115 0.3202 720,512,640 -0.00(-0.14%)
Apr 24, 2006 0.3131 0.3238 0.3076 0.3207 678,466,688 +0.01(+3.06%)
Apr 21, 2006 0.3238 0.3251 0.3074 0.3112 771,841,088 -0.01(-3.61%)
Apr 20, 2006 0.3204 0.3286 0.3150 0.3228 592,828,032 -0.00(-0.14%)
Apr 19, 2006 0.3192 0.3268 0.3148 0.3232 518,702,304 +0.00(+0.62%)
Apr 18, 2006 0.3290 0.3232 0.3125 0.3212 1,168,249,600 -0.01(-2.36%)
Apr 17, 2006 0.3276 0.3372 0.3263 0.3290 444,924,576 +0.00(+0.27%)
Apr 13, 2006 0.3303 0.3341 0.3268 0.3281 740,106,240 -0.01(-2.79%)
Apr 12, 2006 0.3245 0.3393 0.3248 0.3375 601,346,880 +0.01(+4.03%)
Apr 11, 2006 0.3337 0.3337 0.3225 0.3245 703,742,976 -0.01(-2.43%)
Apr 10, 2006 0.3376 0.3396 0.3300 0.3325 647,422,528 -0.01(-1.74%)
Apr 07, 2006 0.3379 0.3409 0.3318 0.3384 684,318,400 -0.17(-33.51%)
Apr 06, 2006 0.5066 0.5128 0.4996 0.5090 2,373,542,400 +0.00(+0.20%)
Apr 05, 2006 0.5030 0.5105 0.4923 0.5080 3,346,833,408 +0.00(+0.81%)
Apr 04, 2006 0.4820 0.5046 0.4815 0.5039 3,610,363,904 +0.02(+4.68%)
Apr 03, 2006 0.4785 0.4880 0.4725 0.4814 2,913,630,208 +0.01(+1.12%)
Mar 31, 2006 0.4775 0.4841 0.4731 0.4760 2,512,614,912 -0.00(-0.37%)
Mar 30, 2006 0.4750 0.4804 0.4665 0.4778 3,197,476,608 +0.00(+0.68%)
Mar 29, 2006 0.4523 0.4754 0.4485 0.4745 2,968,299,264 +0.02(+5.37%)
Mar 28, 2006 0.4415 0.4563 0.4406 0.4503 2,391,260,416 +0.01(+1.54%)
Mar 27, 2006 0.4322 0.4439 0.4308 0.4435 1,958,959,232 +0.01(+2.69%)
Mar 24, 2006 0.4188 0.4326 0.4182 0.4319 2,068,694,400 +0.01(+3.38%)
Mar 23, 2006 0.4115 0.4194 0.4069 0.4178 1,990,678,144 +0.01(+1.87%)
Mar 22, 2006 0.4115 0.4135 0.4009 0.4101 3,483,957,504 -0.01(-2.87%)
Mar 21, 2006 0.4223 0.4298 0.4112 0.4223 3,715,191,552 +0.02(+4.94%)
Mar 20, 2006 0.4090 0.4091 0.4020 0.4024 883,402,688 -0.00(-0.76%)
Mar 17, 2006 0.4003 0.4065 0.3943 0.4055 1,860,157,824 +0.00(+0.81%)
Mar 16, 2006 0.4171 0.4176 0.4008 0.4022 1,709,285,504 -0.01(-3.39%)
Mar 15, 2006 0.4106 0.4169 0.4090 0.4163 1,535,426,816 +0.01(+1.60%)
Mar 14, 2006 0.3991 0.4114 0.3976 0.4098 1,887,835,264 +0.01(+2.77%)
Mar 13, 2006 0.3980 0.4006 0.3950 0.3987 1,119,039,232 +0.00(+1.20%)
Mar 10, 2006 0.4006 0.4056 0.3904 0.3940 1,568,444,800 -0.01(-1.74%)
Mar 09, 2006 0.4037 0.4104 0.4007 0.4010 1,613,912,192 +0.00(+0.52%)
Mar 08, 2006 0.4010 0.4030 0.3846 0.3989 2,017,164,672 -0.00(-0.50%)
Mar 07, 2006 0.4080 0.4111 0.3928 0.4009 1,822,917,888 -0.01(-1.71%)
Mar 06, 2006 0.4167 0.4194 0.4059 0.4079 1,590,817,664 -0.00(-0.20%)
Mar 03, 2006 0.4035 0.4158 0.4028 0.4087 1,791,632,000 +0.00(+0.35%)
Mar 02, 2006 0.4063 0.4130 0.4020 0.4073 1,640,254,464 +0.00(+0.14%)
Mar 01, 2006 0.3932 0.4090 0.3907 0.4067 2,116,796,032 +0.01(+3.80%)
Feb 28, 2006 0.3932 0.3966 0.3880 0.3918 1,693,949,184 -0.00(-0.80%)
Feb 27, 2006 0.3825 0.3974 0.3785 0.3950 2,004,137,984 +0.02(+4.05%)
Feb 24, 2006 0.3813 0.3859 0.3776 0.3796 1,252,193,792 -0.00(-0.02%)
Feb 23, 2006 0.3844 0.3870 0.3786 0.3797 1,158,119,552 -0.01(-1.53%)
Feb 22, 2006 0.3808 0.3887 0.3716 0.3856 2,825,943,040 -0.00(-0.17%)
Feb 21, 2006 0.3938 0.3945 0.3828 0.3863 2,057,038,848 -0.01(-2.13%)
Feb 17, 2006 0.4213 0.4217 0.3924 0.3946 2,792,642,048 +0.00(+0.57%)
Feb 16, 2006 0.3809 0.3932 0.3784 0.3924 3,926,939,648 +0.02(+4.94%)
Feb 15, 2006 0.3661 0.3749 0.3652 0.3739 1,483,391,872 +0.01(+1.93%)
Feb 14, 2006 0.3662 0.3682 0.3621 0.3669 1,029,475,712 +0.00(+0.18%)
Feb 13, 2006 0.3638 0.3688 0.3613 0.3662 844,214,080 +0.00(+0.34%)
Feb 10, 2006 0.3684 0.3700 0.3564 0.3650 1,247,935,744 -0.00(-0.57%)
Feb 09, 2006 0.3745 0.3803 0.3647 0.3670 1,314,404,736 -0.01(-1.69%)
Feb 08, 2006 0.3640 0.3734 0.3640 0.3734 1,182,007,936 +0.01(+2.89%)
Feb 07, 2006 0.3770 0.3770 0.3627 0.3629 1,201,060,992 -0.01(-3.56%)
Feb 06, 2006 0.3650 0.3767 0.3634 0.3763 1,092,985,728 +0.01(+2.82%)
Feb 03, 2006 0.3603 0.3705 0.3592 0.3660 1,516,337,664 +0.00(+0.92%)
Feb 02, 2006 0.3774 0.3777 0.3621 0.3626 1,424,572,928 -0.01(-3.05%)
Feb 01, 2006 0.3670 0.3755 0.3656 0.3740 1,355,758,464 +0.00(+0.07%)
Jan 31, 2006 0.3783 0.3803 0.3709 0.3738 1,156,098,816 -0.01(-1.68%)
Jan 30, 2006 0.3862 0.3866 0.3784 0.3802 949,582,976 -0.00(-1.12%)
Jan 27, 2006 0.3823 0.3887 0.3791 0.3845 1,157,867,008 +0.01(+1.89%)
Jan 26, 2006 0.3702 0.3777 0.3679 0.3774 1,349,696,128 +0.01(+3.42%)
Jan 25, 2006 0.3700 0.3724 0.3605 0.3649 1,203,550,848 -0.00(-0.88%)
Jan 24, 2006 0.3671 0.3758 0.3661 0.3681 1,169,450,368 +0.00(+0.50%)
Jan 23, 2006 0.3670 0.3694 0.3621 0.3663 1,007,030,656 +0.00(+0.57%)
Jan 20, 2006 0.3753 0.3796 0.3641 0.3642 1,388,090,752 -0.01(-2.80%)
Jan 19, 2006 0.3597 0.3796 0.3591 0.3747 2,750,777,600 +0.02(+5.55%)
Jan 18, 2006 0.3424 0.3562 0.3392 0.3550 1,383,111,040 +0.00(+0.52%)
Jan 17, 2006 0.3486 0.3533 0.3439 0.3532 990,034,560 -0.00(-0.07%)
Jan 13, 2006 0.3557 0.3587 0.3484 0.3534 1,266,880,512 -0.00(-0.89%)
Jan 12, 2006 0.3616 0.3672 0.3540 0.3566 1,490,031,616 -0.01(-1.42%)
Jan 11, 2006 0.3494 0.3637 0.3488 0.3617 1,883,360,640 +0.01(+3.62%)
Jan 10, 2006 0.3473 0.3491 0.3429 0.3491 1,021,392,640 +0.00(+0.02%)
Jan 09, 2006 0.3394 0.3508 0.3386 0.3490 1,685,433,088 +0.01(+2.79%)
Jan 06, 2006 0.3379 0.3408 0.3246 0.3395 1,874,591,872 +0.01(+1.64%)
Jan 05, 2006 0.3267 0.3346 0.3261 0.3340 1,942,865,152 +0.01(+2.27%)
Jan 04, 2006 0.3202 0.3271 0.3168 0.3266 1,533,839,104 +0.01(+2.80%)
Jan 03, 2006 0.3057 0.3201 0.3047 0.3177 1,421,794,432 +0.01(+4.54%)
Dec 30, 2005 0.3081 0.3082 0.3027 0.3039 690,454,912 -0.01(-1.91%)
Dec 29, 2005 0.3167 0.3177 0.3085 0.3099 933,597,248 -0.01(-2.23%)
Dec 28, 2005 0.3140 0.3179 0.3120 0.3169 795,138,176 +0.00(+0.93%)
Dec 27, 2005 0.3118 0.3174 0.3108 0.3140 1,106,517,632 +0.00(+0.61%)
Dec 23, 2005 0.3105 0.3125 0.3084 0.3121 645,131,840 +0.00(+0.78%)
Dec 22, 2005 0.3003 0.3100 0.3002 0.3097 957,269,120 +0.01(+3.04%)
Dec 21, 2005 0.3025 0.3050 0.2978 0.3005 870,195,456 -0.00(-0.19%)
Dec 20, 2005 0.3010 0.3055 0.2971 0.3011 915,229,824 -0.00(-0.06%)
Dec 19, 2005 0.3070 0.3093 0.3005 0.3013 878,964,160 -0.01(-1.66%)
Dec 16, 2005 0.3048 0.3077 0.3019 0.3064 3,204,368,896 +0.00(+0.88%)
Dec 15, 2005 0.3074 0.3097 0.3005 0.3037 1,000,535,360 -0.00(-1.27%)
Dec 14, 2005 0.3082 0.3097 0.3039 0.3076 864,457,920 -0.00(-0.94%)
Dec 13, 2005 0.3071 0.3132 0.3049 0.3105 1,333,385,600 +0.00(+1.30%)
Dec 12, 2005 0.3029 0.3072 0.3025 0.3065 845,404,928 +0.00(+1.46%)
Dec 09, 2005 0.2988 0.3025 0.2946 0.3021 790,555,328 +0.00(+1.42%)
Dec 08, 2005 0.2987 0.3026 0.2945 0.2979 1,162,738,432 -0.00(-0.80%)
Dec 07, 2005 0.3010 0.3028 0.2951 0.3003 1,060,508,992 +0.00(+0.17%)
Dec 06, 2005 0.2990 0.3039 0.2986 0.2998 1,128,421,376 +0.00(+0.42%)
Dec 05, 2005 0.3049 0.3049 0.2975 0.2985 1,165,877,888 -0.01(-1.86%)
Dec 02, 2005 0.3055 0.3063 0.3001 0.3042 1,005,803,776 +0.00(+0.03%)
Dec 01, 2005 0.3030 0.3055 0.2998 0.3041 1,690,088,064 +0.00(+1.19%)
Nov 30, 2005 0.2929 0.3020 0.2928 0.3005 1,730,431,360 +0.01(+1.89%)
Nov 29, 2005 0.2963 0.3047 0.2936 0.2950 3,136,817,408 -0.02(-6.34%)
Nov 28, 2005 0.3173 0.3201 0.3093 0.3149 1,276,587,392 -0.00(-0.50%)
Nov 25, 2005 0.3149 0.3170 0.3128 0.3165 350,856,736 +0.00(+0.98%)
Nov 23, 2005 0.3147 0.3180 0.3118 0.3134 1,238,770,048 -0.00(-0.29%)
Nov 22, 2005 0.3078 0.3173 0.3054 0.3143 2,200,297,216 +0.01(+2.66%)
Nov 21, 2005 0.3012 0.3067 0.2992 0.3062 1,367,341,824 +0.01(+1.77%)
Nov 18, 2005 0.3025 0.3049 0.2950 0.3009 1,400,612,352 -0.00(-0.19%)
Nov 17, 2005 0.2911 0.3017 0.2877 0.3015 2,114,775,296 +0.01(+4.44%)
Nov 16, 2005 0.2900 0.2916 0.2830 0.2887 1,369,073,920 -0.00(-0.34%)
Nov 15, 2005 0.2907 0.2935 0.2887 0.2896 1,492,124,544 +0.00(+0.23%)
Nov 14, 2005 0.2831 0.2910 0.2788 0.2890 1,484,510,592 +0.01(+2.12%)
Nov 11, 2005 0.2808 0.2863 0.2796 0.2830 1,641,661,696 +0.00(+1.64%)
Nov 10, 2005 0.2992 0.3057 0.2730 0.2784 3,233,675,776 -0.01(-3.71%)
Nov 09, 2005 0.2773 0.2910 0.2741 0.2891 2,462,456,576 +0.01(+4.51%)
Nov 08, 2005 0.2830 0.2832 0.2754 0.2767 1,620,732,288 -0.01(-1.86%)
Nov 07, 2005 0.2847 0.2857 0.2808 0.2819 1,115,105,920 -0.00(-0.44%)
Nov 04, 2005 0.2882 0.2889 0.2802 0.2832 1,714,878,720 -0.00(-1.70%)
Nov 03, 2005 0.2935 0.2951 0.2857 0.2881 1,398,519,424 -0.00(-1.17%)
Nov 02, 2005 0.2756 0.2918 0.2743 0.2915 1,574,723,584 +0.02(+5.79%)
Nov 01, 2005 0.2789 0.2810 0.2734 0.2755 1,204,308,736 -0.00(-1.22%)
Oct 31, 2005 0.2706 0.2808 0.2706 0.2789 1,300,331,520 +0.01(+3.49%)
Oct 28, 2005 0.2621 0.2700 0.2556 0.2695 1,397,220,352 +0.01(+3.08%)
Oct 27, 2005 0.2675 0.2684 0.2606 0.2615 684,969,984 -0.01(-2.09%)
Oct 26, 2005 0.2746 0.2752 0.2666 0.2670 1,248,982,144 -0.01(-2.73%)
Oct 25, 2005 0.2709 0.2753 0.2698 0.2745 1,006,417,216 +0.00(+0.64%)
Oct 24, 2005 0.2679 0.2728 0.2655 0.2728 875,103,040 +0.01(+2.72%)
Oct 21, 2005 0.2685 0.2694 0.2637 0.2655 897,223,296 +0.00(+0.57%)
Oct 20, 2005 0.2626 0.2695 0.2615 0.2640 1,081,113,728 +0.00(+0.70%)
Oct 19, 2005 0.2610 0.2626 0.2536 0.2622 1,912,373,120 -0.00(-0.85%)
Oct 18, 2005 0.2699 0.2704 0.2627 0.2645 901,625,728 -0.00(-1.64%)
Oct 17, 2005 0.2665 0.2715 0.2665 0.2689 733,468,480 +0.00(+0.97%)
Oct 14, 2005 0.2682 0.2715 0.2619 0.2663 935,978,880 +0.00(+0.00%)
Oct 13, 2005 0.2671 0.2675 0.2561 0.2663 1,531,529,600 -0.00(-0.53%)
Oct 12, 2005 0.2638 0.2718 0.2635 0.2677 1,977,651,328 +0.00(+1.19%)
Oct 11, 2005 0.2689 0.2712 0.2615 0.2645 1,623,980,032 -0.00(-1.24%)
Oct 10, 2005 0.2763 0.2768 0.2678 0.2679 1,380,909,824 -0.01(-2.54%)
Oct 07, 2005 0.2789 0.2818 0.2727 0.2748 1,659,776,512 -0.00(-1.28%)
Oct 06, 2005 0.2791 0.2834 0.2700 0.2784 2,061,405,184 -0.00(-0.36%)
Oct 05, 2005 0.2893 0.2893 0.2777 0.2794 1,801,808,000 -0.01(-3.31%)
Oct 04, 2005 0.2941 0.2989 0.2883 0.2890 1,547,082,368 -0.00(-1.31%)
Oct 03, 2005 0.2883 0.2949 0.2860 0.2928 1,653,569,920 +0.01(+2.74%)
Sep 30, 2005 0.2827 0.2876 0.2821 0.2850 1,379,755,136 +0.00(+0.88%)
Sep 29, 2005 0.2768 0.2827 0.2746 0.2825 1,543,762,432 +0.01(+2.07%)
Sep 28, 2005 0.2759 0.2775 0.2728 0.2768 1,063,179,328 +0.00(+0.60%)
Sep 27, 2005 0.2753 0.2778 0.2730 0.2751 1,215,350,784 +0.00(+0.33%)
Sep 26, 2005 0.2740 0.2761 0.2691 0.2742 1,223,217,280 +0.00(+0.83%)
Sep 23, 2005 0.2675 0.2743 0.2652 0.2719 946,154,880 +0.00(+1.46%)
Sep 22, 2005 0.2761 0.2761 0.2631 0.2680 2,222,706,176 -0.01(-2.69%)
Sep 21, 2005 0.2768 0.2822 0.2730 0.2754 1,881,412,096 -0.00(-0.87%)
Sep 20, 2005 0.2746 0.2809 0.2743 0.2778 1,570,285,184 +0.01(+1.95%)
Sep 19, 2005 0.2761 0.2770 0.2710 0.2725 1,287,990,400 -0.00(-1.41%)
Sep 16, 2005 0.2786 0.2801 0.2742 0.2764 1,563,176,320 +0.00(+0.06%)
Sep 15, 2005 0.2756 0.2793 0.2739 0.2763 2,284,664,576 +0.00(+1.78%)
Sep 14, 2005 0.2727 0.2763 0.2702 0.2714 1,513,920,000 -0.00(-1.21%)
Sep 13, 2005 0.2655 0.2761 0.2655 0.2748 2,570,243,072 +0.01(+3.02%)
Sep 12, 2005 0.2679 0.2687 0.2635 0.2667 1,673,705,472 -0.00(-0.34%)
Sep 09, 2005 0.2670 0.2682 0.2627 0.2676 1,365,934,464 +0.00(+1.29%)
Sep 08, 2005 0.2596 0.2675 0.2596 0.2642 1,942,937,344 +0.00(+1.18%)
Sep 07, 2005 0.2527 0.2618 0.2521 0.2611 1,768,212,608 +0.01(+3.19%)
Sep 06, 2005 0.2519 0.2544 0.2481 0.2531 1,272,293,248 +0.00(+0.83%)
Sep 02, 2005 0.2556 0.2556 0.2502 0.2510 1,412,737,024 -0.00(-1.63%)
Sep 01, 2005 0.2543 0.2575 0.2530 0.2551 1,674,607,616 +0.00(+0.03%)
Aug 31, 2005 0.2489 0.2582 0.2482 0.2551 2,726,853,120 +0.01(+2.23%)
Aug 30, 2005 0.2404 0.2501 0.2401 0.2495 2,853,295,616 +0.01(+3.59%)
Aug 29, 2005 0.2382 0.2411 0.2363 0.2408 1,032,615,104 +0.00(+0.17%)
Aug 26, 2005 0.2444 0.2444 0.2381 0.2404 972,605,376 -0.00(-1.53%)
Aug 25, 2005 0.2436 0.2455 0.2415 0.2442 891,557,952 +0.00(+0.69%)
Aug 24, 2005 0.2408 0.2477 0.2396 0.2425 1,547,515,392 +0.00(+0.07%)
Aug 23, 2005 0.2405 0.2436 0.2397 0.2423 765,187,456 +0.00(+0.66%)
Aug 22, 2005 0.2423 0.2462 0.2379 0.2408 1,645,558,912 -0.00(-0.82%)
Aug 19, 2005 0.2449 0.2457 0.2420 0.2428 1,269,695,104 -0.00(-0.71%)
Aug 18, 2005 0.2491 0.2503 0.2434 0.2445 2,474,039,808 -0.01(-2.58%)
Aug 17, 2005 0.2499 0.2541 0.2497 0.2510 1,827,031,552 +0.00(+0.00%)
Aug 16, 2005 0.2529 0.2551 0.2492 0.2510 1,916,992,128 -0.00(-1.69%)
Aug 15, 2005 0.2498 0.2579 0.2467 0.2553 2,654,682,624 +0.01(+2.54%)
Aug 12, 2005 0.2487 0.2512 0.2402 0.2490 2,607,597,056 +0.01(+6.02%)
Aug 11, 2005 0.2316 0.2353 0.2294 0.2349 2,109,651,200 +0.00(+1.40%)
Aug 10, 2005 0.2361 0.2373 0.2292 0.2316 1,324,797,312 -0.00(-1.49%)
Aug 09, 2005 0.2360 0.2366 0.2325 0.2351 877,773,376 -0.00(-0.25%)
Aug 08, 2005 0.2364 0.2408 0.2340 0.2357 2,181,785,600 +0.00(+0.35%)
Aug 05, 2005 0.2287 0.2354 0.2271 0.2349 2,057,147,136 +0.01(+2.54%)
Aug 04, 2005 0.2297 0.2307 0.2285 0.2290 1,071,803,712 -0.00(-1.04%)
Aug 03, 2005 0.2315 0.2336 0.2294 0.2315 1,558,449,152 +0.00(+0.00%)
Aug 02, 2005 0.2286 0.2322 0.2283 0.2315 1,270,958,080 +0.00(+1.35%)
Aug 01, 2005 0.2263 0.2294 0.2248 0.2284 1,169,883,392 +0.00(+1.52%)
Jul 29, 2005 0.2258 0.2282 0.2231 0.2250 1,057,477,824 -0.00(-0.77%)
Jul 28, 2005 0.2246 0.2278 0.2215 0.2267 1,236,641,024 +0.00(+0.78%)
Jul 27, 2005 0.2208 0.2260 0.2171 0.2250 2,429,222,144 +0.00(+2.04%)
Jul 26, 2005 0.2151 0.2208 0.2142 0.2205 2,283,870,720 +0.00(+2.08%)
Jul 25, 2005 0.2122 0.2226 0.2113 0.2160 2,931,781,120 +0.00(+0.58%)
Jul 22, 2005 0.2216 0.2247 0.2132 0.2147 2,102,758,912 -0.01(-2.60%)
Jul 21, 2005 0.2214 0.2224 0.2159 0.2205 1,787,806,976 -0.00(-1.70%)
Jul 20, 2005 0.2184 0.2252 0.2154 0.2243 1,583,239,680 +0.00(+1.50%)
Jul 19, 2005 0.2193 0.2215 0.2177 0.2210 1,557,366,656 +0.00(+1.37%)
Jul 18, 2005 0.2229 0.2230 0.2157 0.2180 3,142,121,984 -0.01(-2.49%)
Jul 15, 2005 0.2253 0.2260 0.2196 0.2236 3,678,745,600 -0.00(-1.07%)
Jul 14, 2005 0.2389 0.2436 0.2256 0.2260 1,332,813,824 -0.01(-4.43%)
Jul 13, 2005 0.2371 0.2378 0.2324 0.2364 1,788,564,736 +0.00(+0.14%)
Jul 12, 2005 0.2373 0.2379 0.2313 0.2361 1,696,763,904 -0.00(-0.56%)
Jul 11, 2005 0.2360 0.2398 0.2350 0.2374 1,201,313,536 +0.00(+1.49%)
Jul 08, 2005 0.2324 0.2347 0.2295 0.2339 1,227,294,976 +0.00(+1.26%)
Jul 07, 2005 0.2290 0.2328 0.2283 0.2310 1,401,009,280 -0.00(-0.71%)
Jul 06, 2005 0.2274 0.2337 0.2248 0.2327 2,115,893,888 +0.01(+2.68%)
Jul 05, 2005 0.2240 0.2275 0.2218 0.2266 1,168,079,104 +0.00(+1.56%)
Jul 01, 2005 0.2214 0.2235 0.2186 0.2231 947,742,656 +0.00(+0.45%)
Jun 30, 2005 0.2242 0.2263 0.2204 0.2221 1,783,909,760 -0.00(-0.26%)
Jun 29, 2005 0.2249 0.2253 0.2209 0.2227 852,730,240 -0.00(-0.92%)
Jun 28, 2005 0.2243 0.2263 0.2218 0.2248 788,787,200 +0.00(+0.63%)
Jun 27, 2005 0.2238 0.2256 0.2214 0.2234 1,066,282,624 -0.00(-0.81%)
Jun 24, 2005 0.2322 0.2323 0.2240 0.2252 1,430,274,432 -0.01(-3.18%)
Jun 23, 2005 0.2286 0.2354 0.2278 0.2326 2,516,872,960 +0.00(+1.56%)
Jun 22, 2005 0.2317 0.2333 0.2262 0.2290 2,106,980,864 -0.00(-0.11%)
Jun 21, 2005 0.2286 0.2304 0.2265 0.2293 1,287,557,376 +0.00(+0.95%)
Jun 20, 2005 0.2237 0.2286 0.2201 0.2271 1,822,484,864 +0.00(+1.52%)
Jun 17, 2005 0.2270 0.2274 0.2231 0.2237 1,372,285,440 -0.00(-0.22%)
Jun 16, 2005 0.2230 0.2257 0.2197 0.2242 1,471,195,136 +0.00(+0.52%)
Jun 15, 2005 0.2223 0.2241 0.2142 0.2231 726,257,152 -0.00(-0.30%)
Jun 14, 2005 0.2379 0.2418 0.2162 0.2237 2,947,375,616 -0.01(-5.91%)
Jun 13, 2005 0.2328 0.2443 0.2321 0.2378 4,239,762,688 +0.01(+2.22%)
Jun 10, 2005 0.2350 0.2353 0.2310 0.2326 1,398,591,616 -0.00(-1.13%)
Jun 09, 2005 0.2241 0.2354 0.2238 0.2353 1,864,127,232 +0.01(+4.20%)
Jun 08, 2005 0.2280 0.2311 0.2234 0.2258 1,860,554,752 -0.00(-0.69%)
Jun 07, 2005 0.2315 0.2353 0.2265 0.2274 2,929,327,360 -0.01(-2.43%)
Jun 06, 2005 0.2310 0.2356 0.2309 0.2330 1,542,319,104 -0.00(-0.95%)
Jun 03, 2005 0.2350 0.2372 0.2328 0.2353 1,682,834,944 -0.00(-0.25%)
Jun 02, 2005 0.2265 0.2359 0.2265 0.2359 2,057,904,896 +0.01(+3.73%)
Jun 01, 2005 0.2238 0.2315 0.2211 0.2274 2,395,554,560 +0.00(+0.92%)
May 31, 2005 0.2278 0.2297 0.2216 0.2253 2,294,948,864 -0.00(-1.53%)
May 27, 2005 0.2310 0.2310 0.2264 0.2288 970,512,448 -0.00(-0.65%)
May 26, 2005 0.2260 0.2320 0.2255 0.2303 2,371,954,688 +0.01(+2.82%)
May 25, 2005 0.2264 0.2275 0.2218 0.2240 1,609,618,048 -0.00(-1.28%)
May 24, 2005 0.2226 0.2277 0.2216 0.2269 1,570,285,184 +0.00(+1.41%)
May 23, 2005 0.2201 0.2260 0.2195 0.2237 2,116,002,176 +0.01(+2.32%)
May 20, 2005 0.2146 0.2187 0.2121 0.2186 1,554,696,320 +0.00(+1.78%)
May 19, 2005 0.2157 0.2167 0.2124 0.2148 1,361,856,768 -0.00(-0.19%)
May 18, 2005 0.2132 0.2157 0.2109 0.2152 1,654,075,008 +0.00(+0.74%)
May 17, 2005 0.2101 0.2147 0.2099 0.2137 1,923,956,480 +0.00(+1.10%)
May 16, 2005 0.2081 0.2127 0.2080 0.2113 1,997,029,120 +0.00(+0.36%)
May 13, 2005 0.2066 0.2117 0.1979 0.2106 3,674,818,048 +0.02(+11.15%)
May 12, 2005 0.1854 0.1920 0.1852 0.1895 2,512,687,104 +0.00(+2.20%)
May 11, 2005 0.1896 0.1904 0.1851 0.1854 1,670,205,184 -0.00(-1.68%)
May 10, 2005 0.1937 0.1938 0.1864 0.1886 2,210,581,504 -0.01(-3.90%)
May 09, 2005 0.1935 0.1975 0.1923 0.1962 2,241,289,984 +0.00(+1.86%)
May 06, 2005 0.1923 0.1927 0.1879 0.1926 1,069,710,720 +0.00(+1.36%)
May 05, 2005 0.1875 0.1924 0.1865 0.1900 1,862,214,656 +0.00(+1.96%)
May 04, 2005 0.1815 0.1877 0.1809 0.1864 1,409,778,048 +0.01(+3.18%)
May 03, 2005 0.1818 0.1851 0.1799 0.1807 1,321,657,856 -0.00(-0.55%)
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.