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

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
Dec 01, 2003 0.0793 0.0801 0.0784 0.0796 528,223,904 +0.00(+1.41%)
Nov 28, 2003 0.0788 0.0790 0.0778 0.0784 206,624,416 -0.00(-0.47%)
Nov 26, 2003 0.0800 0.0803 0.0773 0.0788 429,634,976 +0.00(+0.09%)
Nov 25, 2003 0.0777 0.0794 0.0769 0.0787 787,849,408 +0.00(+1.72%)
Nov 24, 2003 0.0737 0.0776 0.0732 0.0774 942,766,016 +0.00(+6.51%)
Nov 21, 2003 0.0727 0.0737 0.0716 0.0727 538,370,624 -0.00(-0.05%)
Nov 20, 2003 0.0735 0.0752 0.0724 0.0727 740,001,280 -0.00(-2.67%)
Nov 19, 2003 0.0732 0.0750 0.0729 0.0747 568,838,464 +0.00(+2.80%)
Nov 18, 2003 0.0756 0.0765 0.0724 0.0727 993,001,280 -0.00(-1.45%)
Nov 17, 2003 0.0731 0.0746 0.0724 0.0738 594,007,872 -0.00(-1.06%)
Nov 14, 2003 0.0794 0.0794 0.0743 0.0745 888,872,064 -0.00(-5.91%)
Nov 13, 2003 0.0792 0.0803 0.0787 0.0792 580,962,880 +0.00(+0.05%)
Nov 12, 2003 0.0779 0.0794 0.0775 0.0792 617,961,472 +0.00(+1.32%)
Nov 11, 2003 0.0783 0.0797 0.0767 0.0781 800,471,936 -0.00(-2.49%)
Nov 10, 2003 0.0806 0.0817 0.0797 0.0801 1,211,759,488 -0.00(-0.28%)
Nov 07, 2003 0.0800 0.0815 0.0783 0.0804 7,088,640 +0.01(+19.70%)
Nov 06, 2003 0.0680 0.0684 0.0659 0.0671 1,156,017,152 +0.00(+0.17%)
Nov 05, 2003 0.0654 0.0677 0.0643 0.0670 883,457,920 +0.00(+0.39%)
Nov 04, 2003 0.0680 0.0682 0.0663 0.0668 700,913,536 -0.00(-0.93%)
Nov 03, 2003 0.0650 0.0678 0.0647 0.0674 645,809,728 +0.00(+3.17%)
Oct 31, 2003 0.0669 0.0674 0.0643 0.0653 598,857,280 -0.00(-2.00%)
Oct 30, 2003 0.0675 0.0692 0.0662 0.0667 535,399,712 -0.00(-1.31%)
Oct 29, 2003 0.0655 0.0684 0.0655 0.0675 494,741,376 +0.00(+0.00%)
Oct 28, 2003 0.0644 0.0679 0.0641 0.0675 958,148,736 +0.00(+6.28%)
Oct 27, 2003 0.0636 0.0643 0.0631 0.0636 255,159,584 +0.00(+0.53%)
Oct 24, 2003 0.0628 0.0638 0.0622 0.0632 448,468,864 -0.00(-0.35%)
Oct 23, 2003 0.0628 0.0647 0.0627 0.0634 453,364,448 -0.00(-0.46%)
Oct 22, 2003 0.0638 0.0653 0.0634 0.0637 623,362,560 -0.00(-1.71%)
Oct 21, 2003 0.0641 0.0661 0.0632 0.0648 759,777,792 +0.00(+3.05%)
Oct 20, 2003 0.0616 0.0630 0.0612 0.0629 465,637,088 +0.00(+2.22%)
Oct 17, 2003 0.0632 0.0644 0.0615 0.0616 460,718,656 -0.00(-2.91%)
Oct 16, 2003 0.0628 0.0638 0.0622 0.0634 380,083,136 +0.00(+1.00%)
Oct 15, 2003 0.0643 0.0655 0.0624 0.0628 704,800,512 -0.00(-1.28%)
Oct 14, 2003 0.0618 0.0638 0.0614 0.0636 624,544,128 +0.00(+1.83%)
Oct 13, 2003 0.0625 0.0637 0.0620 0.0624 435,763,584 +0.00(+1.02%)
Oct 10, 2003 0.0617 0.0623 0.0610 0.0618 413,410,624 +0.00(+1.76%)
Oct 09, 2003 0.0608 0.0631 0.0603 0.0607 853,846,912 +0.00(+1.42%)
Oct 08, 2003 0.0621 0.0626 0.0595 0.0599 736,794,368 -0.00(-3.51%)
Oct 07, 2003 0.0615 0.0621 0.0607 0.0621 511,620,896 +0.00(+0.90%)
Oct 06, 2003 0.0621 0.0627 0.0610 0.0615 373,638,432 -0.00(-0.77%)
Oct 03, 2003 0.0621 0.0636 0.0610 0.0620 864,190,272 +0.00(+2.63%)
Oct 02, 2003 0.0591 0.0613 0.0589 0.0604 829,262,272 +0.00(+1.55%)
Oct 01, 2003 0.0591 0.0602 0.0590 0.0595 877,885,632 +0.00(+0.81%)
Sep 30, 2003 0.0584 0.0610 0.0582 0.0590 1,021,219,968 +0.00(+0.13%)
Sep 29, 2003 0.0592 0.0613 0.0580 0.0589 1,938,377,216 -0.00(-5.40%)
Sep 26, 2003 0.0646 0.0648 0.0614 0.0623 896,723,136 -0.00(-3.82%)
Sep 25, 2003 0.0662 0.0674 0.0645 0.0648 734,242,688 -0.00(-1.46%)
Sep 24, 2003 0.0696 0.0702 0.0658 0.0657 1,583,093,504 -0.01(-7.54%)
Sep 23, 2003 0.0705 0.0715 0.0696 0.0711 626,692,800 +0.00(+0.94%)
Sep 22, 2003 0.0719 0.0720 0.0698 0.0704 736,361,856 -0.00(-3.93%)
Sep 19, 2003 0.0748 0.0752 0.0726 0.0733 648,720,640 -0.00(-0.80%)
Sep 18, 2003 0.0729 0.0739 0.0721 0.0739 605,005,696 +0.00(+0.76%)
Sep 17, 2003 0.0729 0.0747 0.0723 0.0733 904,904,896 +0.00(+1.17%)
Sep 16, 2003 0.0705 0.0727 0.0705 0.0725 622,161,920 +0.00(+3.10%)
Sep 15, 2003 0.0721 0.0725 0.0701 0.0703 597,850,240 -0.00(-1.65%)
Sep 12, 2003 0.0699 0.0730 0.0691 0.0715 1,166,098,432 +0.00(+1.47%)
Sep 11, 2003 0.0723 0.0745 0.0676 0.0705 2,620,470,784 -0.00(-1.29%)
Sep 10, 2003 0.0745 0.0764 0.0708 0.0714 1,384,162,304 -0.01(-6.85%)
Sep 09, 2003 0.0702 0.0793 0.0692 0.0766 2,496,806,400 +0.00(+6.14%)
Sep 08, 2003 0.0701 0.0730 0.0693 0.0722 1,514,262,016 +0.00(+4.60%)
Sep 05, 2003 0.0660 0.0706 0.0652 0.0690 1,201,582,336 +0.00(+4.77%)
Sep 04, 2003 0.0655 0.0674 0.0650 0.0659 749,925,952 +0.00(+0.96%)
Sep 03, 2003 0.0675 0.0677 0.0649 0.0653 852,300,160 -0.00(-1.94%)
Sep 02, 2003 0.0683 0.0689 0.0662 0.0665 716,053,888 -0.00(-0.88%)
Aug 29, 2003 0.0661 0.0674 0.0659 0.0671 535,723,264 +0.00(+1.34%)
Aug 28, 2003 0.0687 0.0691 0.0655 0.0663 830,901,504 -0.00(-2.61%)
Aug 27, 2003 0.0665 0.0687 0.0658 0.0680 571,026,816 +0.00(+3.02%)
Aug 26, 2003 0.0663 0.0672 0.0642 0.0660 770,819,392 -0.00(-1.60%)
Aug 25, 2003 0.0688 0.0688 0.0665 0.0671 436,536,640 -0.00(-0.55%)
Aug 22, 2003 0.0710 0.0720 0.0674 0.0675 1,005,157,760 +0.00(+0.71%)
Aug 21, 2003 0.0668 0.0676 0.0658 0.0670 651,461,056 +0.00(+2.73%)
Aug 20, 2003 0.0652 0.0664 0.0638 0.0652 875,057,984 -0.00(-1.40%)
Aug 19, 2003 0.0628 0.0665 0.0628 0.0661 1,408,315,392 +0.00(+7.64%)
Aug 18, 2003 0.0606 0.0614 0.0596 0.0614 721,430,592 +0.00(+2.97%)
Aug 15, 2003 0.0595 0.0600 0.0591 0.0597 218,292,384 -0.00(-0.31%)
Aug 14, 2003 0.0599 0.0608 0.0592 0.0599 1,534,000,768 -0.00(-3.46%)
Aug 13, 2003 0.0619 0.0630 0.0603 0.0620 695,653,568 +0.00(+0.66%)
Aug 12, 2003 0.0612 0.0617 0.0602 0.0616 768,185,152 +0.00(+2.02%)
Aug 11, 2003 0.0582 0.0612 0.0578 0.0604 1,685,944,192 +0.00(+5.42%)
Aug 08, 2003 0.0612 0.0614 0.0564 0.0573 3,778,570,496 -0.01(-19.69%)
Aug 07, 2003 0.0721 0.0732 0.0704 0.0713 1,175,240,064 -0.00(-1.38%)
Aug 06, 2003 0.0744 0.0754 0.0705 0.0723 1,028,324,544 -0.00(-4.07%)
Aug 05, 2003 0.0776 0.0793 0.0747 0.0754 1,067,609,472 -0.00(-0.29%)
Aug 04, 2003 0.0728 0.0769 0.0723 0.0756 1,432,480,640 +0.00(+3.75%)
Aug 01, 2003 0.0706 0.0735 0.0699 0.0729 768,642,240 +0.00(+3.30%)
Jul 31, 2003 0.0713 0.0723 0.0698 0.0705 899,812,544 +0.00(+1.22%)
Jul 30, 2003 0.0702 0.0710 0.0692 0.0697 791,556,480 -0.00(-1.10%)
Jul 29, 2003 0.0686 0.0745 0.0678 0.0705 2,802,629,632 -0.00(-6.57%)
Jul 28, 2003 0.0784 0.0786 0.0751 0.0754 719,205,312 -0.00(-3.09%)
Jul 25, 2003 0.0767 0.0783 0.0739 0.0778 1,004,580,352 +0.00(+1.59%)
Jul 24, 2003 0.0811 0.0817 0.0759 0.0766 1,120,751,232 -0.00(-3.89%)
Jul 23, 2003 0.0786 0.0802 0.0762 0.0797 607,593,280 +0.00(+1.32%)
Jul 22, 2003 0.0796 0.0801 0.0782 0.0787 584,474,624 +0.00(+1.67%)
Jul 21, 2003 0.0790 0.0793 0.0755 0.0774 989,111,808 -0.00(-1.51%)
Jul 18, 2003 0.0797 0.0800 0.0756 0.0786 1,285,047,808 -0.00(-3.36%)
Jul 17, 2003 0.0830 0.0841 0.0802 0.0813 855,391,488 -0.00(-5.01%)
Jul 16, 2003 0.0883 0.0887 0.0835 0.0856 883,201,280 -0.00(-1.24%)
Jul 15, 2003 0.0909 0.0913 0.0858 0.0866 1,149,799,936 -0.00(-3.26%)
Jul 14, 2003 0.0926 0.0931 0.0891 0.0896 699,274,176 -0.00(-0.78%)
Jul 11, 2003 0.0909 0.0914 0.0895 0.0903 496,173,728 +0.00(+0.54%)
Jul 10, 2003 0.0907 0.0919 0.0882 0.0898 648,069,056 -0.00(-4.10%)
Jul 09, 2003 0.0915 0.0951 0.0913 0.0936 757,503,936 +0.00(+2.30%)
Jul 08, 2003 0.0900 0.0927 0.0898 0.0915 605,644,672 -0.00(-1.12%)
Jul 07, 2003 0.0881 0.0930 0.0880 0.0926 844,818,432 +0.01(+6.55%)
Jul 03, 2003 0.0858 0.0891 0.0856 0.0869 421,910,048 -0.00(-1.14%)
Jul 02, 2003 0.0889 0.0901 0.0867 0.0879 850,544,000 -0.00(-0.29%)
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.