Skip to main content

NVIDIA Corp (NQ: NVDA )

114.61 -0.98 (-0.85%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.