Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.369 2.376 2.339 2.359 6,871,188 -0.01(-0.47%)
Nov 26, 2003 2.407 2.414 2.326 2.370 14,287,288 +0.00(+0.09%)
Nov 25, 2003 2.338 2.388 2.311 2.368 26,199,524 +0.04(+1.72%)
Nov 24, 2003 2.217 2.333 2.201 2.328 31,351,196 +0.14(+6.51%)
Nov 21, 2003 2.187 2.217 2.154 2.186 17,903,236 -0.00(-0.05%)
Nov 20, 2003 2.211 2.260 2.178 2.187 24,608,360 -0.06(-2.67%)
Nov 19, 2003 2.201 2.256 2.193 2.247 18,916,428 +0.06(+2.80%)
Nov 18, 2003 2.272 2.300 2.178 2.186 33,021,744 -0.03(-1.45%)
Nov 17, 2003 2.199 2.244 2.178 2.218 19,753,424 -0.02(-1.06%)
Nov 14, 2003 2.389 2.389 2.234 2.241 29,558,980 -0.14(-5.91%)
Nov 13, 2003 2.381 2.416 2.368 2.382 19,319,620 +0.00(+0.05%)
Nov 12, 2003 2.342 2.389 2.331 2.381 20,549,988 +0.03(+1.32%)
Nov 11, 2003 2.356 2.397 2.308 2.350 26,619,280 -0.06(-2.49%)
Nov 10, 2003 2.424 2.458 2.396 2.410 40,296,436 -0.01(-0.28%)
Nov 07, 2003 2.407 2.451 2.356 2.417 143,062,640 +0.40(+19.70%)
Nov 06, 2003 2.046 2.056 1.982 2.019 38,442,752 +0.00(+0.17%)
Nov 05, 2003 1.967 2.036 1.934 2.016 29,378,936 +0.01(+0.39%)
Nov 04, 2003 2.044 2.050 1.994 2.008 23,308,516 -0.02(-0.93%)
Nov 03, 2003 1.954 2.039 1.946 2.027 21,476,068 +0.06(+3.17%)
Oct 31, 2003 2.011 2.028 1.933 1.964 19,914,688 -0.04(-2.00%)
Oct 30, 2003 2.031 2.080 1.990 2.004 17,804,440 -0.03(-1.31%)
Oct 29, 2003 1.971 2.056 1.970 2.031 16,452,368 +0.00(+0.00%)
Oct 28, 2003 1.937 2.042 1.928 2.031 31,862,740 +0.12(+6.28%)
Oct 27, 2003 1.911 1.933 1.898 1.911 8,485,200 +0.01(+0.53%)
Oct 24, 2003 1.889 1.918 1.871 1.901 14,913,600 -0.01(-0.35%)
Oct 23, 2003 1.889 1.944 1.886 1.908 15,076,400 -0.01(-0.46%)
Oct 22, 2003 1.920 1.964 1.907 1.917 20,729,600 -0.03(-1.71%)
Oct 21, 2003 1.927 1.987 1.900 1.950 25,266,016 +0.06(+3.05%)
Oct 20, 2003 1.852 1.894 1.841 1.892 15,484,520 +0.04(+2.22%)
Oct 17, 2003 1.900 1.937 1.849 1.851 15,320,960 -0.06(-2.91%)
Oct 16, 2003 1.888 1.918 1.870 1.907 12,639,468 +0.02(+1.00%)
Oct 15, 2003 1.934 1.970 1.876 1.888 23,437,776 -0.02(-1.28%)
Oct 14, 2003 1.858 1.918 1.847 1.912 20,768,892 +0.03(+1.83%)
Oct 13, 2003 1.880 1.917 1.866 1.878 14,491,092 +0.02(+1.02%)
Oct 10, 2003 1.856 1.872 1.833 1.859 13,747,756 +0.03(+1.76%)
Oct 09, 2003 1.828 1.898 1.812 1.827 28,394,236 +0.03(+1.42%)
Oct 08, 2003 1.867 1.883 1.790 1.801 24,501,716 -0.07(-3.51%)
Oct 07, 2003 1.850 1.867 1.824 1.867 17,013,688 +0.02(+0.90%)
Oct 06, 2003 1.868 1.887 1.834 1.850 12,425,152 -0.01(-0.77%)
Oct 03, 2003 1.867 1.911 1.834 1.864 28,738,200 +0.05(+2.63%)
Oct 02, 2003 1.778 1.842 1.772 1.817 27,576,688 +0.03(+1.55%)
Oct 01, 2003 1.778 1.810 1.773 1.789 29,193,632 +0.01(+0.81%)
Sep 30, 2003 1.757 1.834 1.750 1.774 33,960,140 +0.00(+0.13%)
Sep 29, 2003 1.779 1.842 1.744 1.772 64,459,732 -0.10(-5.40%)
Sep 26, 2003 1.942 1.948 1.848 1.873 29,820,064 -0.07(-3.82%)
Sep 25, 2003 1.991 2.027 1.939 1.948 24,416,860 -0.03(-1.46%)
Sep 24, 2003 2.092 2.111 1.978 1.977 52,644,956 -0.16(-7.54%)
Sep 23, 2003 2.121 2.150 2.093 2.138 20,840,344 +0.02(+0.94%)
Sep 22, 2003 2.161 2.166 2.100 2.118 24,487,332 -0.09(-3.93%)
Sep 19, 2003 2.248 2.262 2.184 2.204 21,572,868 -0.02(-0.80%)
Sep 18, 2003 2.193 2.223 2.169 2.222 20,119,152 +0.02(+0.76%)
Sep 17, 2003 2.193 2.248 2.176 2.206 30,092,144 +0.03(+1.17%)
Sep 16, 2003 2.119 2.187 2.119 2.180 20,689,672 +0.07(+3.10%)
Sep 15, 2003 2.168 2.179 2.107 2.114 19,881,200 -0.04(-1.65%)
Sep 12, 2003 2.101 2.197 2.078 2.150 38,778,000 +0.03(+1.47%)
Sep 11, 2003 2.176 2.239 2.033 2.119 87,142,400 -0.03(-1.29%)
Sep 10, 2003 2.239 2.299 2.129 2.147 46,029,600 -0.16(-6.85%)
Sep 09, 2003 2.111 2.386 2.082 2.304 83,030,000 +0.13(+6.14%)
Sep 08, 2003 2.109 2.196 2.083 2.171 50,356,000 +0.10(+4.60%)
Sep 05, 2003 1.984 2.122 1.961 2.076 39,958,000 +0.09(+4.77%)
Sep 04, 2003 1.970 2.028 1.956 1.981 24,938,400 +0.02(+0.96%)
Sep 03, 2003 2.031 2.037 1.952 1.962 28,342,800 -0.04(-1.94%)
Sep 02, 2003 2.054 2.072 1.991 2.001 23,812,000 -0.02(-0.88%)
Aug 29, 2003 1.989 2.028 1.981 2.019 17,815,200 +0.03(+1.34%)
Aug 28, 2003 2.066 2.077 1.969 1.992 27,631,200 -0.05(-2.61%)
Aug 27, 2003 1.999 2.067 1.978 2.046 18,989,200 +0.06(+3.02%)
Aug 26, 2003 1.992 2.022 1.931 1.986 25,633,200 -0.03(-1.60%)
Aug 25, 2003 2.068 2.068 2.000 2.018 14,516,800 -0.01(-0.55%)
Aug 22, 2003 2.136 2.164 2.028 2.029 33,426,000 +0.01(+0.71%)
Aug 21, 2003 2.008 2.033 1.978 2.015 21,664,000 +0.05(+2.72%)
Aug 20, 2003 1.961 1.998 1.918 1.961 29,099,600 -0.03(-1.40%)
Aug 19, 2003 1.889 2.000 1.888 1.989 46,832,800 +0.14(+7.64%)
Aug 18, 2003 1.823 1.848 1.791 1.848 23,990,800 +0.05(+2.97%)
Aug 15, 2003 1.789 1.806 1.778 1.794 7,259,200 -0.01(-0.31%)
Aug 14, 2003 1.802 1.829 1.780 1.800 51,012,400 -0.06(-3.46%)
Aug 13, 2003 1.860 1.894 1.813 1.864 23,133,600 +0.01(+0.66%)
Aug 12, 2003 1.839 1.857 1.809 1.852 25,545,600 +0.04(+2.02%)
Aug 11, 2003 1.750 1.839 1.738 1.816 56,065,200 +0.09(+5.42%)
Aug 08, 2003 1.839 1.847 1.696 1.722 125,654,400 -0.42(-19.69%)
Aug 07, 2003 2.169 2.200 2.116 2.144 39,082,000 -0.03(-1.38%)
Aug 06, 2003 2.237 2.266 2.120 2.174 34,196,400 -0.09(-4.07%)
Aug 05, 2003 2.332 2.386 2.248 2.267 35,502,800 -0.01(-0.29%)
Aug 04, 2003 2.189 2.313 2.175 2.273 47,636,400 +0.08(+3.75%)
Aug 01, 2003 2.122 2.209 2.101 2.191 25,560,800 +0.07(+3.30%)
Jul 31, 2003 2.144 2.176 2.099 2.121 29,922,800 +0.03(+1.22%)
Jul 30, 2003 2.111 2.136 2.082 2.096 26,322,800 -0.02(-1.10%)
Jul 29, 2003 2.062 2.240 2.040 2.119 93,200,000 -0.15(-6.57%)
Jul 28, 2003 2.359 2.364 2.258 2.268 23,916,800 -0.07(-3.09%)
Jul 25, 2003 2.308 2.353 2.222 2.340 33,406,800 +0.04(+1.59%)
Jul 24, 2003 2.440 2.458 2.283 2.303 37,270,000 -0.09(-3.89%)
Jul 23, 2003 2.363 2.411 2.292 2.397 20,205,200 +0.03(+1.32%)
Jul 22, 2003 2.392 2.410 2.352 2.366 19,436,400 +0.04(+1.67%)
Jul 21, 2003 2.376 2.383 2.271 2.327 32,892,400 -0.04(-1.50%)
Jul 18, 2003 2.397 2.404 2.274 2.362 42,733,600 -0.08(-3.36%)
Jul 17, 2003 2.496 2.528 2.411 2.444 28,445,600 -0.13(-5.01%)
Jul 16, 2003 2.654 2.667 2.511 2.573 29,370,400 -0.03(-1.24%)
Jul 15, 2003 2.733 2.746 2.580 2.606 38,236,000 -0.09(-3.26%)
Jul 14, 2003 2.783 2.800 2.680 2.693 23,254,000 -0.02(-0.78%)
Jul 11, 2003 2.732 2.749 2.691 2.714 16,500,000 +0.01(+0.54%)
Jul 10, 2003 2.728 2.763 2.652 2.700 21,551,200 -0.12(-4.10%)
Jul 09, 2003 2.751 2.861 2.746 2.816 25,190,400 +0.06(+2.30%)
Jul 08, 2003 2.707 2.789 2.700 2.752 20,140,400 -0.03(-1.12%)
Jul 07, 2003 2.648 2.798 2.647 2.783 28,094,000 +0.17(+6.55%)
Jul 03, 2003 2.581 2.680 2.576 2.612 14,030,400 -0.03(-1.14%)
Jul 02, 2003 2.674 2.709 2.607 2.642 28,284,400 -0.01(-0.29%)
Jul 01, 2003 2.513 2.653 2.490 2.650 32,573,600 +0.10(+4.10%)
Jun 30, 2003 2.540 2.590 2.511 2.546 18,359,600 +0.04(+1.46%)
Jun 27, 2003 2.582 2.606 2.494 2.509 23,624,400 -0.04(-1.70%)
Jun 26, 2003 2.557 2.587 2.477 2.552 32,016,000 +0.00(+0.13%)
Jun 25, 2003 2.539 2.642 2.529 2.549 35,406,000 +0.02(+0.66%)
Jun 24, 2003 2.522 2.578 2.451 2.532 33,777,600 -0.01(-0.22%)
Jun 23, 2003 2.629 2.642 2.486 2.538 24,542,800 -0.09(-3.55%)
Jun 20, 2003 2.688 2.689 2.589 2.631 31,582,000 -0.03(-1.05%)
Jun 19, 2003 2.843 2.858 2.644 2.659 39,761,600 -0.17(-6.08%)
Jun 18, 2003 2.700 2.886 2.678 2.831 37,439,200 +0.10(+3.83%)
Jun 17, 2003 2.724 2.744 2.644 2.727 33,344,000 +0.06(+2.38%)
Jun 16, 2003 2.639 2.697 2.464 2.663 63,539,600 +0.06(+2.13%)
Jun 13, 2003 2.706 2.783 2.589 2.608 60,904,400 -0.22(-7.78%)
Jun 12, 2003 2.891 2.922 2.819 2.828 34,894,800 -0.04(-1.51%)
Jun 11, 2003 2.851 2.897 2.800 2.871 31,475,200 +0.00(+0.08%)
Jun 10, 2003 2.828 2.871 2.797 2.869 18,797,600 +0.04(+1.45%)
Jun 09, 2003 2.844 2.918 2.784 2.828 24,005,200 -0.03(-1.20%)
Jun 06, 2003 3.068 3.083 2.840 2.862 46,128,400 -0.09(-3.05%)
Jun 05, 2003 2.832 2.962 2.794 2.952 40,316,800 +0.08(+2.86%)
Jun 04, 2003 2.794 2.872 2.751 2.870 39,220,000 +0.07(+2.38%)
Jun 03, 2003 2.716 2.887 2.682 2.803 53,281,200 +0.06(+2.06%)
Jun 02, 2003 2.967 2.987 2.729 2.747 52,258,400 -0.16(-5.54%)
May 30, 2003 2.944 2.959 2.872 2.908 71,424,400 +0.22(+8.10%)
May 29, 2003 2.517 2.776 2.511 2.690 76,634,400 +0.17(+6.84%)
May 28, 2003 2.517 2.544 2.456 2.518 41,314,800 -0.01(-0.26%)
May 27, 2003 2.294 2.533 2.250 2.524 55,987,200 +0.21(+8.86%)
May 23, 2003 2.333 2.378 2.309 2.319 29,009,600 -0.01(-0.52%)
May 22, 2003 2.327 2.352 2.272 2.331 29,756,800 +0.01(+0.33%)
May 21, 2003 2.246 2.324 2.233 2.323 30,378,000 +0.08(+3.51%)
May 20, 2003 2.232 2.261 2.222 2.244 29,581,600 +0.03(+1.56%)
May 19, 2003 2.331 2.353 2.201 2.210 40,800,400 -0.15(-6.44%)
May 16, 2003 2.311 2.403 2.308 2.362 34,137,200 +0.02(+0.95%)
May 15, 2003 2.296 2.344 2.283 2.340 37,011,200 +0.08(+3.44%)
May 14, 2003 2.272 2.300 2.233 2.262 32,284,800 -0.00(-0.10%)
May 13, 2003 2.224 2.300 2.217 2.264 61,071,200 -0.04(-1.88%)
May 12, 2003 2.380 2.433 2.289 2.308 100,656,400 -0.07(-2.81%)
May 09, 2003 2.092 2.392 2.033 2.374 307,967,552 +0.59(+33.06%)
May 08, 2003 1.761 1.856 1.739 1.784 70,807,200 +0.00(+0.06%)
May 07, 2003 1.786 1.828 1.752 1.783 30,037,600 -0.03(-1.59%)
May 06, 2003 1.801 1.859 1.770 1.812 38,248,800 +0.00(+0.12%)
May 05, 2003 1.783 1.893 1.752 1.810 52,656,800 +0.04(+2.45%)
May 02, 2003 1.623 1.778 1.614 1.767 56,523,200 +0.16(+10.26%)
May 01, 2003 1.581 1.618 1.572 1.602 24,518,400 +0.02(+1.05%)
Apr 30, 2003 1.590 1.633 1.583 1.586 15,636,400 -0.01(-0.83%)
Apr 29, 2003 1.587 1.621 1.574 1.599 22,464,400 +0.05(+3.08%)
Apr 28, 2003 1.523 1.579 1.506 1.551 22,579,600 +0.05(+3.03%)
Apr 25, 2003 1.554 1.581 1.491 1.506 29,560,800 -0.06(-3.70%)
Apr 24, 2003 1.612 1.612 1.542 1.563 22,116,800 -0.05(-2.97%)
Apr 23, 2003 1.573 1.621 1.561 1.611 20,296,400 +0.04(+2.26%)
Apr 22, 2003 1.548 1.577 1.522 1.576 26,395,200 +0.02(+1.29%)
Apr 21, 2003 1.519 1.560 1.504 1.556 19,904,800 +0.04(+2.56%)
Apr 17, 2003 1.501 1.521 1.470 1.517 17,475,200 +0.03(+1.79%)
Apr 16, 2003 1.524 1.528 1.478 1.490 22,487,200 +0.00(+0.00%)
Apr 15, 2003 1.488 1.509 1.451 1.490 16,484,400 -0.01(-0.52%)
Apr 14, 2003 1.450 1.502 1.446 1.498 14,924,800 +0.03(+1.74%)
Apr 11, 2003 1.506 1.518 1.458 1.472 12,516,800 -0.02(-1.12%)
Apr 10, 2003 1.501 1.503 1.474 1.489 12,146,000 +0.01(+0.53%)
Apr 09, 2003 1.494 1.534 1.480 1.481 23,160,800 -0.01(-0.52%)
Apr 08, 2003 1.517 1.524 1.479 1.489 15,895,200 -0.01(-0.96%)
Apr 07, 2003 1.589 1.600 1.489 1.503 22,376,800 +0.02(+1.05%)
Apr 04, 2003 1.552 1.554 1.481 1.488 17,134,800 -0.06(-3.89%)
Apr 03, 2003 1.556 1.556 1.516 1.548 23,426,800 +0.02(+1.32%)
Apr 02, 2003 1.523 1.553 1.503 1.528 25,742,000 +0.05(+3.70%)
Apr 01, 2003 1.461 1.490 1.429 1.473 17,793,600 +0.04(+2.95%)
Mar 31, 2003 1.447 1.464 1.424 1.431 22,631,748 -0.06(-4.10%)
Mar 28, 2003 1.556 1.561 1.468 1.492 42,949,120 -0.06(-4.07%)
Mar 27, 2003 1.580 1.613 1.551 1.556 46,392,956 -0.05(-2.85%)
Mar 26, 2003 1.592 1.628 1.580 1.601 36,900,224 +0.04(+2.78%)
Mar 25, 2003 1.519 1.581 1.513 1.558 22,415,012 +0.04(+2.86%)
Mar 24, 2003 1.509 1.556 1.500 1.514 28,040,852 -0.06(-3.74%)
Mar 21, 2003 1.630 1.648 1.502 1.573 56,232,736 -0.01(-0.91%)
Mar 20, 2003 1.573 1.621 1.532 1.588 26,090,048 +0.01(+0.92%)
Mar 19, 2003 1.569 1.584 1.518 1.573 23,822,188 +0.01(+0.50%)
Mar 18, 2003 1.572 1.590 1.533 1.566 31,060,336 -0.01(-0.78%)
Mar 17, 2003 1.467 1.608 1.463 1.578 43,738,812 +0.09(+5.81%)
Mar 14, 2003 1.541 1.556 1.480 1.491 36,607,444 -0.04(-2.89%)
Mar 13, 2003 1.438 1.544 1.431 1.536 45,604,400 +0.14(+9.94%)
Mar 12, 2003 1.370 1.400 1.358 1.397 16,530,168 +0.04(+2.78%)
Mar 11, 2003 1.359 1.381 1.344 1.359 13,966,400 +0.01(+0.74%)
Mar 10, 2003 1.373 1.380 1.347 1.349 11,596,400 -0.04(-2.80%)
Mar 07, 2003 1.346 1.392 1.333 1.388 19,391,600 +0.02(+1.54%)
Mar 06, 2003 1.379 1.392 1.361 1.367 16,446,000 -0.02(-1.68%)
Mar 05, 2003 1.354 1.399 1.351 1.390 17,508,400 +0.02(+1.62%)
Mar 04, 2003 1.383 1.397 1.354 1.368 18,024,000 -0.01(-0.81%)
Mar 03, 2003 1.419 1.444 1.361 1.379 23,542,400 -0.02(-1.66%)
Feb 28, 2003 1.353 1.406 1.313 1.402 55,286,400 +0.01(+0.40%)
Feb 27, 2003 1.381 1.403 1.359 1.397 22,631,200 +0.03(+2.11%)
Feb 26, 2003 1.419 1.442 1.364 1.368 25,030,400 -0.07(-4.87%)
Feb 25, 2003 1.400 1.444 1.378 1.438 41,494,800 -0.01(-0.61%)
Feb 24, 2003 1.417 1.499 1.409 1.447 38,030,400 +0.02(+1.24%)
Feb 21, 2003 1.427 1.432 1.378 1.429 30,609,200 +0.00(+0.08%)
Feb 20, 2003 1.433 1.471 1.422 1.428 32,753,600 +0.00(+0.00%)
Feb 19, 2003 1.406 1.437 1.390 1.428 38,266,800 +0.01(+0.94%)
Feb 18, 2003 1.389 1.441 1.372 1.414 58,321,600 +0.08(+5.73%)
Feb 14, 2003 1.247 1.339 1.217 1.338 118,837,200 +0.24(+21.99%)
Feb 13, 2003 1.102 1.108 1.072 1.097 30,214,000 +0.01(+1.23%)
Feb 12, 2003 1.078 1.123 1.069 1.083 21,462,800 +0.01(+0.51%)
Feb 11, 2003 1.107 1.139 1.072 1.078 28,478,800 -0.02(-1.82%)
Feb 10, 2003 1.083 1.106 1.037 1.098 32,851,600 +0.01(+1.23%)
Feb 07, 2003 1.158 1.163 1.082 1.084 30,565,600 -0.05(-4.50%)
Feb 06, 2003 1.206 1.206 1.117 1.136 41,037,200 +0.01(+0.79%)
Feb 05, 2003 1.141 1.172 1.122 1.127 19,472,800 +0.01(+0.90%)
Feb 04, 2003 1.161 1.167 1.101 1.117 21,018,000 -0.05(-4.47%)
Feb 03, 2003 1.154 1.191 1.144 1.169 25,242,000 +0.02(+1.94%)
Jan 31, 2003 1.096 1.178 1.086 1.147 31,843,200 +0.02(+1.57%)
Jan 30, 2003 1.177 1.210 1.117 1.129 24,873,440 -0.05(-4.06%)
Jan 29, 2003 1.122 1.186 1.122 1.177 34,212,800 +0.02(+2.02%)
Jan 28, 2003 1.099 1.174 1.062 1.153 59,734,400 +0.04(+3.59%)
Jan 27, 2003 1.106 1.163 1.086 1.113 29,725,600 -0.02(-1.48%)
Jan 24, 2003 1.188 1.193 1.110 1.130 30,066,400 -0.07(-5.66%)
Jan 23, 2003 1.197 1.217 1.166 1.198 30,744,400 +0.03(+2.76%)
Jan 22, 2003 1.161 1.196 1.158 1.166 18,517,200 +0.00(+0.10%)
Jan 21, 2003 1.217 1.243 1.161 1.164 32,349,600 -0.03(-2.51%)
Jan 17, 2003 1.208 1.224 1.179 1.194 35,476,800 -0.05(-3.76%)
Jan 16, 2003 1.374 1.328 1.223 1.241 67,986,800 -0.09(-6.76%)
Jan 15, 2003 1.374 1.386 1.331 1.331 30,331,600 -0.04(-3.07%)
Jan 14, 2003 1.368 1.387 1.332 1.373 29,218,400 +0.01(+0.73%)
Jan 13, 2003 1.427 1.439 1.357 1.363 28,438,800 -0.01(-0.81%)
Jan 10, 2003 1.333 1.394 1.316 1.374 30,949,200 +0.02(+1.73%)
Jan 09, 2003 1.369 1.383 1.338 1.351 47,998,400 +0.02(+1.76%)
Jan 08, 2003 1.437 1.479 1.318 1.328 62,069,200 -0.15(-9.95%)
Jan 07, 2003 1.508 1.542 1.459 1.474 50,114,800 -0.00(-0.30%)
Jan 06, 2003 1.401 1.501 1.400 1.479 34,605,600 +0.11(+8.12%)
Jan 03, 2003 1.372 1.417 1.344 1.368 34,718,400 +0.00(+0.00%)
Jan 02, 2003 1.333 1.383 1.289 1.368 43,575,200 +0.09(+6.95%)
Dec 31, 2002 1.268 1.311 1.243 1.279 27,611,200 -0.00(-0.17%)
Dec 30, 2002 1.333 1.347 1.251 1.281 26,274,400 -0.05(-3.51%)
Dec 27, 2002 1.418 1.421 1.316 1.328 23,518,800 -0.05(-3.78%)
Dec 26, 2002 1.442 1.450 1.369 1.380 24,097,600 -0.03(-1.82%)
Dec 24, 2002 1.442 1.471 1.398 1.406 10,036,800 -0.03(-2.01%)
Dec 23, 2002 1.450 1.469 1.354 1.434 16,706,800 +0.01(+0.70%)
Dec 20, 2002 1.450 1.466 1.354 1.424 26,922,400 +0.02(+1.34%)
Dec 19, 2002 1.411 1.486 1.391 1.406 36,880,000 -0.03(-2.17%)
Dec 18, 2002 1.507 1.509 1.433 1.437 37,773,200 -0.12(-7.64%)
Dec 17, 2002 1.586 1.636 1.543 1.556 36,120,800 -0.00(-0.14%)
Dec 16, 2002 1.522 1.567 1.484 1.558 35,406,400 +0.09(+5.89%)
Dec 13, 2002 1.503 1.504 1.460 1.471 23,708,400 -0.06(-3.92%)
Dec 12, 2002 1.614 1.633 1.528 1.531 43,652,400 -0.03(-1.64%)
Dec 11, 2002 1.554 1.600 1.502 1.557 45,643,200 -0.01(-0.57%)
Dec 10, 2002 1.481 1.594 1.463 1.566 46,523,200 +0.12(+8.38%)
Dec 09, 2002 1.519 1.543 1.432 1.444 32,510,400 -0.13(-8.00%)
Dec 06, 2002 1.511 1.600 1.476 1.570 38,795,600 +0.00(+0.14%)
Dec 05, 2002 1.653 1.664 1.530 1.568 53,478,000 +0.01(+0.88%)
Dec 04, 2002 1.640 1.667 1.548 1.554 73,942,000 -0.21(-11.92%)
Dec 03, 2002 1.853 1.858 1.761 1.764 35,027,600 -0.12(-6.59%)
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.