Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 24.93 25.20 24.64 24.84 9,576,495 -0.19(-0.77%)
Jul 28, 2005 24.80 25.15 24.46 25.03 11,198,992 +0.19(+0.78%)
Jul 27, 2005 24.38 24.95 23.97 24.84 21,998,978 +0.50(+2.04%)
Jul 26, 2005 23.75 24.38 23.66 24.35 20,682,680 +0.50(+2.08%)
Jul 25, 2005 23.44 24.58 23.34 23.85 26,550,142 +0.14(+0.58%)
Jul 22, 2005 24.47 24.81 23.54 23.71 19,042,536 -0.63(-2.60%)
Jul 21, 2005 24.45 24.56 23.84 24.35 16,190,338 -0.42(-1.70%)
Jul 20, 2005 24.12 24.87 23.79 24.77 14,337,782 +0.37(+1.50%)
Jul 19, 2005 24.22 24.46 24.03 24.40 14,103,476 +0.33(+1.37%)
Jul 18, 2005 24.61 24.62 23.82 24.07 28,454,984 -0.62(-2.49%)
Jul 15, 2005 24.88 24.95 24.25 24.69 33,314,634 -0.27(-1.07%)
Jul 14, 2005 26.38 26.90 24.92 24.95 50,965,056 -1.16(-4.43%)
Jul 13, 2005 26.18 26.26 25.67 26.11 16,197,201 +0.04(+0.14%)
Jul 12, 2005 26.20 26.27 25.54 26.07 15,365,854 -0.15(-0.56%)
Jul 11, 2005 26.06 26.49 25.95 26.22 10,879,068 +0.39(+1.49%)
Jul 08, 2005 25.67 25.92 25.34 25.83 11,114,355 +0.32(+1.26%)
Jul 07, 2005 25.29 25.70 25.21 25.51 12,687,508 -0.18(-0.71%)
Jul 06, 2005 25.11 25.81 24.82 25.70 19,161,486 +0.67(+2.68%)
Jul 05, 2005 24.73 25.13 24.49 25.03 10,578,097 +0.39(+1.56%)
Jul 01, 2005 24.45 24.68 24.14 24.64 8,582,735 +0.11(+0.45%)
Jun 30, 2005 24.76 24.99 24.34 24.53 16,155,045 -0.06(-0.26%)
Jun 29, 2005 24.83 24.88 24.39 24.59 7,722,305 -0.23(-0.92%)
Jun 28, 2005 24.77 24.99 24.49 24.82 7,143,238 +0.16(+0.63%)
Jun 27, 2005 24.71 24.92 24.45 24.67 9,656,231 -0.20(-0.81%)
Jun 24, 2005 25.64 25.65 24.73 24.87 12,952,532 -0.82(-3.18%)
Jun 23, 2005 25.25 26.00 25.15 25.69 22,792,744 +0.39(+1.56%)
Jun 22, 2005 25.59 25.76 24.98 25.29 19,080,770 -0.03(-0.11%)
Jun 21, 2005 25.25 25.44 25.01 25.32 11,660,089 +0.24(+0.95%)
Jun 20, 2005 24.70 25.25 24.30 25.08 16,504,380 +0.38(+1.52%)
Jun 17, 2005 25.06 25.11 24.64 24.70 12,427,385 -0.05(-0.22%)
Jun 16, 2005 24.62 24.92 24.26 24.76 13,323,108 +0.13(+0.52%)
Jun 15, 2005 24.55 24.74 23.66 24.63 45,472,092 -0.07(-0.30%)
Jun 14, 2005 26.26 26.70 23.88 24.70 65,586,488 -1.55(-5.91%)
Jun 13, 2005 25.70 26.98 25.63 26.26 38,395,192 +0.57(+2.22%)
Jun 10, 2005 25.95 25.98 25.51 25.69 12,665,613 -0.29(-1.13%)
Jun 09, 2005 24.74 25.99 24.71 25.98 16,881,492 +1.05(+4.20%)
Jun 08, 2005 25.17 25.52 24.67 24.93 16,849,140 -0.17(-0.69%)
Jun 07, 2005 25.56 25.98 25.02 25.11 26,527,920 -0.62(-2.43%)
Jun 06, 2005 25.51 26.02 25.49 25.73 13,967,206 -0.25(-0.95%)
Jun 03, 2005 25.95 26.19 25.70 25.98 15,239,714 -0.06(-0.25%)
Jun 02, 2005 25.02 26.04 25.02 26.04 18,636,340 +0.94(+3.73%)
Jun 01, 2005 24.71 25.57 24.42 25.11 21,694,086 +0.23(+0.92%)
May 31, 2005 25.15 25.37 24.47 24.88 20,783,004 -0.39(-1.53%)
May 27, 2005 25.50 25.50 25.00 25.26 8,788,938 -0.17(-0.65%)
May 26, 2005 24.95 25.62 24.91 25.43 21,480,366 +0.70(+2.82%)
May 25, 2005 25.00 25.13 24.49 24.73 14,576,664 -0.32(-1.28%)
May 24, 2005 24.58 25.14 24.47 25.05 14,220,466 +0.35(+1.41%)
May 23, 2005 24.31 24.95 24.24 24.70 19,162,466 +0.56(+2.32%)
May 20, 2005 23.69 24.15 23.42 24.14 14,079,294 +0.42(+1.78%)
May 19, 2005 23.82 23.92 23.46 23.72 12,332,944 -0.05(-0.19%)
May 18, 2005 23.54 23.82 23.29 23.77 14,979,265 +0.17(+0.74%)
May 17, 2005 23.20 23.70 23.18 23.59 17,423,306 +0.26(+1.10%)
May 16, 2005 22.98 23.49 22.97 23.34 18,085,050 +0.08(+0.36%)
May 13, 2005 22.81 23.38 21.85 23.25 72,174,192 +2.33(+11.15%)
May 12, 2005 20.47 21.20 20.45 20.92 22,754,836 +0.45(+2.20%)
May 11, 2005 20.93 21.02 20.44 20.47 15,125,339 -0.35(-1.68%)
May 10, 2005 21.39 21.40 20.58 20.82 20,018,976 -0.84(-3.90%)
May 09, 2005 21.36 21.81 21.23 21.67 20,297,070 +0.39(+1.86%)
May 06, 2005 21.23 21.28 20.75 21.27 9,687,276 +0.28(+1.36%)
May 05, 2005 20.70 21.24 20.59 20.99 16,864,172 +0.40(+1.96%)
May 04, 2005 20.04 20.73 19.98 20.58 12,766,917 +0.63(+3.18%)
May 03, 2005 20.08 20.44 19.87 19.95 11,968,903 -0.11(-0.55%)
May 02, 2005 20.37 20.60 19.76 20.06 9,120,300 -0.07(-0.37%)
Apr 29, 2005 20.11 20.27 19.21 20.13 13,026,713 +0.21(+1.06%)
Apr 28, 2005 19.79 20.19 19.60 19.92 10,156,215 +0.06(+0.32%)
Apr 27, 2005 20.10 20.18 19.44 19.86 16,593,920 -0.79(-3.82%)
Apr 26, 2005 20.75 21.18 20.22 20.65 9,617,016 -0.09(-0.44%)
Apr 25, 2005 20.59 20.89 20.49 20.74 8,664,432 +0.32(+1.57%)
Apr 22, 2005 20.48 20.62 20.18 20.42 9,157,554 -0.19(-0.93%)
Apr 21, 2005 19.92 20.68 19.75 20.61 14,655,092 +1.08(+5.55%)
Apr 20, 2005 20.48 20.61 19.51 19.53 15,377,292 -0.62(-3.05%)
Apr 19, 2005 19.78 20.29 19.69 20.14 9,952,300 +0.68(+3.49%)
Apr 18, 2005 19.48 19.90 19.37 19.46 12,883,580 -0.14(-0.70%)
Apr 15, 2005 20.05 20.20 19.42 19.60 17,160,568 -0.71(-3.48%)
Apr 14, 2005 20.52 20.71 20.23 20.31 9,587,932 -0.17(-0.81%)
Apr 13, 2005 21.39 21.45 20.33 20.47 13,572,774 -0.89(-4.17%)
Apr 12, 2005 21.04 21.40 20.57 21.36 13,949,232 +0.26(+1.22%)
Apr 11, 2005 21.68 21.76 21.04 21.11 8,942,528 -0.42(-1.96%)
Apr 08, 2005 21.90 22.39 21.48 21.53 16,925,936 -0.28(-1.30%)
Apr 07, 2005 21.53 22.03 21.16 21.81 13,789,107 +0.39(+1.84%)
Apr 06, 2005 21.49 21.85 21.34 21.42 15,453,433 +0.32(+1.52%)
Apr 05, 2005 21.48 21.93 20.97 21.10 11,713,355 -0.38(-1.75%)
Apr 04, 2005 21.48 21.55 21.00 21.47 11,476,435 -0.13(-0.59%)
Apr 01, 2005 22.08 22.21 21.47 21.60 13,909,038 -0.21(-0.97%)
Mar 31, 2005 22.18 22.34 21.71 21.81 14,114,913 -0.50(-2.22%)
Mar 30, 2005 22.32 22.63 21.55 22.31 23,384,556 +0.00(+0.00%)
Mar 29, 2005 22.79 23.04 22.21 22.31 15,996,227 -0.50(-2.21%)
Mar 28, 2005 23.08 23.41 22.59 22.81 13,920,802 -0.26(-1.11%)
Mar 24, 2005 23.09 23.71 23.05 23.07 23,565,596 +0.05(+0.20%)
Mar 23, 2005 22.51 23.18 22.46 23.02 19,846,432 +0.49(+2.16%)
Mar 22, 2005 22.97 23.18 22.45 22.54 16,965,476 -0.41(-1.80%)
Mar 21, 2005 22.18 23.01 22.04 22.95 17,822,312 +0.76(+3.43%)
Mar 18, 2005 22.67 22.74 21.78 22.19 17,401,738 -0.46(-2.03%)
Mar 17, 2005 22.95 23.03 22.59 22.65 12,052,560 -0.23(-1.00%)
Mar 16, 2005 23.18 23.55 22.87 22.88 14,578,951 -0.39(-1.70%)
Mar 15, 2005 23.87 24.10 23.25 23.27 10,296,733 -0.48(-2.01%)
Mar 14, 2005 23.57 23.85 23.41 23.75 15,580,880 +0.65(+2.82%)
Mar 11, 2005 23.84 23.88 22.89 23.10 19,938,912 -0.53(-2.25%)
Mar 10, 2005 23.71 23.92 23.25 23.63 18,770,648 -0.01(-0.04%)
Mar 09, 2005 24.12 24.57 23.57 23.64 24,785,164 -0.63(-2.61%)
Mar 08, 2005 25.50 25.56 24.11 24.27 36,283,820 -1.29(-5.06%)
Mar 07, 2005 25.42 26.10 25.25 25.57 13,920,475 +0.26(+1.02%)
Mar 04, 2005 25.49 25.71 25.10 25.31 16,152,104 -0.11(-0.43%)
Mar 03, 2005 25.70 25.87 25.04 25.42 20,731,698 -0.35(-1.35%)
Mar 02, 2005 26.26 26.40 25.61 25.77 25,801,472 -0.78(-2.94%)
Mar 01, 2005 26.73 27.17 26.28 26.55 20,074,202 -0.06(-0.24%)
Feb 28, 2005 26.35 26.62 26.12 26.61 20,643,792 +0.14(+0.52%)
Feb 25, 2005 26.14 26.61 25.85 26.48 14,300,528 +0.38(+1.44%)
Feb 24, 2005 25.08 26.14 25.08 26.10 18,939,924 +0.67(+2.64%)
Feb 23, 2005 25.86 26.18 25.01 25.43 30,168,982 -0.85(-3.25%)
Feb 22, 2005 25.78 26.89 25.55 26.28 38,691,588 +0.33(+1.27%)
Feb 18, 2005 25.22 25.98 24.52 25.95 85,294,688 +2.53(+10.82%)
Feb 17, 2005 23.95 23.96 23.24 23.42 27,706,314 -0.21(-0.89%)
Feb 16, 2005 23.64 23.98 23.21 23.63 12,702,867 -0.08(-0.35%)
Feb 15, 2005 23.66 24.47 23.62 23.71 20,383,342 +0.21(+0.90%)
Feb 14, 2005 24.00 24.09 23.41 23.50 11,788,843 -0.50(-2.10%)
Feb 11, 2005 23.18 24.18 23.10 24.01 15,155,077 +0.68(+2.91%)
Feb 10, 2005 22.91 23.45 22.83 23.33 16,404,057 +0.53(+2.34%)
Feb 09, 2005 23.69 23.76 22.68 22.79 21,343,444 -0.83(-3.50%)
Feb 08, 2005 23.24 24.00 23.17 23.62 12,411,699 +0.23(+0.98%)
Feb 07, 2005 23.70 24.14 23.18 23.39 14,205,107 -0.28(-1.20%)
Feb 04, 2005 22.40 23.74 22.39 23.68 21,961,398 +1.29(+5.74%)
Feb 03, 2005 22.39 22.55 22.08 22.39 18,793,524 -0.24(-1.05%)
Feb 02, 2005 22.28 22.80 21.65 22.63 55,428,640 +1.19(+5.57%)
Feb 01, 2005 21.02 21.53 20.89 21.44 13,811,655 +0.39(+1.88%)
Jan 31, 2005 21.18 21.44 20.75 21.04 15,330,888 +0.04(+0.17%)
Jan 28, 2005 21.11 21.20 20.55 21.00 18,274,260 -0.03(-0.13%)
Jan 27, 2005 19.51 21.12 19.39 21.03 27,311,556 +1.56(+8.02%)
Jan 26, 2005 19.29 19.74 18.97 19.47 11,685,905 +0.25(+1.29%)
Jan 25, 2005 18.98 19.49 18.87 19.22 11,974,131 +0.33(+1.75%)
Jan 24, 2005 19.57 19.86 18.78 18.89 12,627,706 -0.79(-4.01%)
Jan 21, 2005 19.67 20.07 19.61 19.68 16,240,010 +0.04(+0.19%)
Jan 20, 2005 19.21 20.12 19.21 19.65 17,430,822 +0.05(+0.23%)
Jan 19, 2005 20.15 20.20 19.52 19.60 9,163,436 -0.46(-2.29%)
Jan 18, 2005 19.53 20.10 19.48 20.06 12,650,907 +0.31(+1.58%)
Jan 14, 2005 20.05 20.10 19.55 19.75 15,628,918 +0.06(+0.33%)
Jan 13, 2005 19.53 20.20 19.09 19.68 24,475,370 +0.20(+1.04%)
Jan 12, 2005 19.82 19.89 19.00 19.48 28,806,280 -0.17(-0.84%)
Jan 11, 2005 20.08 20.19 19.34 19.65 29,775,202 -0.62(-3.08%)
Jan 10, 2005 20.29 20.47 20.15 20.27 15,782,508 +0.05(+0.23%)
Jan 07, 2005 20.66 20.82 19.92 20.22 20,780,716 -0.39(-1.91%)
Jan 06, 2005 21.19 21.44 20.47 20.62 15,347,227 -0.20(-0.97%)
Jan 05, 2005 20.41 21.07 20.30 20.82 19,738,266 +0.19(+0.93%)
Jan 04, 2005 21.80 21.84 20.30 20.63 21,519,582 -1.02(-4.71%)
Jan 03, 2005 22.38 22.69 21.56 21.65 29,049,082 +0.02(+0.08%)
Dec 31, 2004 21.29 21.74 21.21 21.63 15,684,798 +0.64(+3.06%)
Dec 30, 2004 21.08 21.25 20.89 20.99 7,075,266 -0.08(-0.39%)
Dec 29, 2004 20.82 21.33 20.77 21.07 8,026,217 +0.18(+0.88%)
Dec 28, 2004 21.04 21.21 20.80 20.89 7,941,252 -0.11(-0.52%)
Dec 27, 2004 21.47 21.56 20.89 21.00 8,393,199 -0.18(-0.87%)
Dec 23, 2004 21.00 21.42 20.90 21.18 9,993,475 +0.06(+0.26%)
Dec 22, 2004 21.52 21.62 21.08 21.12 11,487,219 +0.03(+0.13%)
Dec 21, 2004 20.94 21.24 20.43 21.10 24,492,690 +0.16(+0.75%)
Dec 20, 2004 21.42 21.75 20.83 20.94 24,474,390 -0.23(-1.08%)
Dec 17, 2004 22.12 22.21 20.92 21.17 33,066,602 -0.54(-2.49%)
Dec 16, 2004 22.05 22.82 21.67 21.71 41,502,936 +0.28(+1.33%)
Dec 15, 2004 21.45 21.49 21.11 21.43 11,785,248 +0.19(+0.91%)
Dec 14, 2004 20.83 21.25 20.79 21.23 13,969,820 +0.42(+2.03%)
Dec 13, 2004 21.08 21.35 20.71 20.81 20,098,058 -0.59(-2.75%)
Dec 10, 2004 21.48 21.63 21.27 21.40 17,778,524 +0.40(+1.92%)
Dec 09, 2004 20.81 21.22 20.41 21.00 23,691,082 -0.19(-0.91%)
Dec 08, 2004 21.23 21.57 21.02 21.19 23,766,242 +0.25(+1.18%)
Dec 07, 2004 21.11 22.91 20.69 20.94 79,710,232 +1.00(+5.02%)
Dec 06, 2004 19.12 20.10 18.78 19.94 26,428,904 +0.91(+4.78%)
Dec 03, 2004 18.68 19.28 18.62 19.03 36,690,344 +0.79(+4.33%)
Dec 02, 2004 17.83 18.38 17.69 18.24 20,659,804 +0.24(+1.33%)
Dec 01, 2004 17.72 18.00 17.59 18.00 14,012,956 +0.44(+2.51%)
Nov 30, 2004 17.95 17.97 17.46 17.56 15,700,484 -0.31(-1.75%)
Nov 29, 2004 18.37 18.50 17.72 17.87 19,182,074 -0.36(-1.96%)
Nov 26, 2004 18.13 18.40 17.98 18.23 9,551,986 +0.18(+1.02%)
Nov 24, 2004 17.96 18.34 17.91 18.05 11,671,200 +0.07(+0.41%)
Nov 23, 2004 17.75 18.17 17.61 17.98 18,433,404 +0.07(+0.41%)
Nov 22, 2004 17.47 17.90 17.30 17.90 19,982,702 +0.50(+2.85%)
Nov 19, 2004 18.64 18.85 17.27 17.41 57,897,188 +0.09(+0.53%)
Nov 18, 2004 17.24 17.46 16.88 17.31 14,501,829 +0.22(+1.29%)
Nov 17, 2004 17.08 17.54 16.91 17.09 16,414,841 +0.28(+1.69%)
Nov 16, 2004 16.92 17.10 16.50 16.81 12,873,449 -0.06(-0.33%)
Nov 15, 2004 16.45 16.98 16.35 16.86 14,609,342 +0.25(+1.49%)
Nov 12, 2004 16.85 16.89 16.45 16.62 17,621,338 +0.03(+0.17%)
Nov 11, 2004 16.37 16.59 16.26 16.59 13,806,753 +0.32(+1.98%)
Nov 10, 2004 16.25 16.42 16.18 16.27 17,589,640 +0.00(+0.00%)
Nov 09, 2004 16.12 16.51 16.11 16.27 16,773,326 -0.10(-0.62%)
Nov 08, 2004 16.02 16.59 15.95 16.37 19,569,644 +0.17(+1.08%)
Nov 05, 2004 16.34 17.23 16.01 16.19 104,817,272 +2.05(+14.47%)
Nov 04, 2004 13.99 14.32 13.70 14.15 27,110,908 +0.26(+1.85%)
Nov 03, 2004 14.32 14.37 13.82 13.89 24,791,046 +0.13(+0.93%)
Nov 02, 2004 13.53 14.05 13.42 13.76 29,839,906 +0.19(+1.42%)
Nov 01, 2004 13.47 13.58 13.29 13.57 17,806,954 +0.28(+2.14%)
Oct 29, 2004 13.39 13.58 13.16 13.28 20,229,752 -0.24(-1.77%)
Oct 28, 2004 13.49 13.77 13.39 13.52 15,292,327 -0.15(-1.07%)
Oct 27, 2004 13.06 13.92 13.06 13.67 29,248,422 +0.37(+2.76%)
Oct 26, 2004 13.45 13.94 13.01 13.30 66,876,316 +1.06(+8.62%)
Oct 25, 2004 12.09 12.51 12.06 12.25 14,410,329 +0.06(+0.45%)
Oct 22, 2004 13.01 13.04 12.15 12.19 18,693,854 -0.70(-5.41%)
Oct 21, 2004 12.73 13.05 12.63 12.89 27,612,526 +0.28(+2.26%)
Oct 20, 2004 12.42 12.66 12.35 12.60 14,710,973 +0.15(+1.18%)
Oct 19, 2004 12.82 12.95 12.37 12.46 16,842,606 -0.08(-0.66%)
Oct 18, 2004 12.25 12.67 12.15 12.54 15,630,552 +0.22(+1.79%)
Oct 15, 2004 12.70 12.71 12.01 12.32 34,870,468 -0.35(-2.75%)
Oct 14, 2004 13.18 13.18 12.58 12.67 13,977,336 -0.39(-3.02%)
Oct 13, 2004 13.54 13.72 12.95 13.06 18,322,296 -0.08(-0.63%)
Oct 12, 2004 12.89 13.25 12.68 13.15 22,527,392 -0.19(-1.45%)
Oct 11, 2004 13.34 13.61 13.10 13.34 10,180,724 +0.02(+0.14%)
Oct 08, 2004 13.94 14.00 13.20 13.32 18,883,390 -0.77(-5.47%)
Oct 07, 2004 14.27 14.59 14.02 14.09 21,733,300 +0.08(+0.59%)
Oct 06, 2004 13.93 14.07 13.61 14.01 13,575,388 +0.05(+0.39%)
Oct 05, 2004 13.93 14.29 13.83 13.95 17,242,920 -0.32(-2.25%)
Oct 04, 2004 14.00 14.46 13.97 14.28 18,352,688 +0.39(+2.84%)
Oct 01, 2004 13.39 13.95 13.33 13.88 16,078,250 +0.55(+4.13%)
Sep 30, 2004 13.31 13.63 13.06 13.33 16,875,284 +0.17(+1.26%)
Sep 29, 2004 12.84 13.53 12.68 13.16 14,629,930 +0.31(+2.43%)
Sep 28, 2004 12.64 12.96 12.47 12.85 12,930,964 +0.18(+1.45%)
Sep 27, 2004 12.80 12.94 12.44 12.67 11,056,840 -0.23(-1.78%)
Sep 24, 2004 13.36 13.38 12.71 12.90 12,971,159 -0.40(-3.04%)
Sep 23, 2004 13.34 13.38 12.95 13.30 15,758,326 +0.12(+0.90%)
Sep 22, 2004 13.46 13.79 13.12 13.18 17,045,212 -0.64(-4.65%)
Sep 21, 2004 13.77 13.94 13.61 13.83 13,722,442 +0.36(+2.66%)
Sep 20, 2004 13.22 13.85 13.05 13.47 21,639,512 -0.02(-0.14%)
Sep 17, 2004 13.05 13.56 12.94 13.49 27,335,738 +0.53(+4.11%)
Sep 16, 2004 12.70 13.08 12.65 12.95 22,058,780 +0.47(+3.75%)
Sep 15, 2004 12.82 12.85 12.32 12.49 31,695,730 -0.73(-5.56%)
Sep 14, 2004 13.05 13.31 12.94 13.22 18,614,772 +0.06(+0.42%)
Sep 13, 2004 12.90 13.42 12.88 13.16 26,354,070 +0.25(+1.92%)
Sep 10, 2004 12.23 12.98 12.19 12.92 28,303,680 +0.48(+3.84%)
Sep 09, 2004 11.59 12.64 11.53 12.44 35,383,524 +1.13(+9.98%)
Sep 08, 2004 11.56 11.66 11.28 11.31 22,738,498 -0.24(-2.07%)
Sep 07, 2004 11.84 12.09 11.39 11.55 19,806,890 -0.22(-1.87%)
Sep 03, 2004 11.77 12.01 11.67 11.77 19,472,588 -0.37(-3.03%)
Sep 02, 2004 11.71 12.23 11.60 12.14 20,971,232 +0.48(+4.09%)
Sep 01, 2004 11.29 11.82 11.14 11.66 16,114,523 +0.22(+1.93%)
Aug 31, 2004 11.53 11.59 11.08 11.44 15,987,076 -0.05(-0.40%)
Aug 30, 2004 11.83 11.90 11.48 11.48 17,103,382 -0.39(-3.32%)
Aug 27, 2004 11.67 12.04 11.66 11.88 15,389,710 +0.22(+1.89%)
Aug 26, 2004 11.61 11.73 11.52 11.66 16,685,747 +0.03(+0.24%)
Aug 25, 2004 11.40 11.71 11.19 11.63 19,642,844 +0.48(+4.28%)
Aug 24, 2004 11.75 11.81 10.93 11.15 25,582,524 -0.43(-3.72%)
Aug 23, 2004 11.52 11.70 11.46 11.59 21,786,566 +0.25(+2.19%)
Aug 20, 2004 10.65 11.49 10.61 11.34 32,652,562 +0.63(+5.92%)
Aug 19, 2004 10.68 10.87 10.54 10.70 19,727,154 +6.46(+152.26%)
Aug 16, 2004 4.235 4.349 4.211 4.243 4,829,804 -0.04(-0.95%)
Aug 13, 2004 4.203 4.313 4.174 4.284 7,404,668 +0.17(+4.17%)
Aug 12, 2004 4.223 4.235 4.105 4.113 5,944,583 -0.10(-2.33%)
Aug 11, 2004 4.251 4.280 4.182 4.211 8,755,279 -0.13(-2.92%)
Aug 10, 2004 4.260 4.378 4.174 4.337 18,629,150 +0.32(+7.92%)
Aug 09, 2004 3.958 4.109 3.880 4.019 14,367,193 +0.17(+4.45%)
Aug 06, 2004 4.121 4.162 3.795 3.848 46,222,940 -2.20(-36.33%)
Aug 03, 2004 6.402 6.406 5.994 6.043 6,737,846 -0.33(-5.19%)
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.