Skip to main content

NVIDIA Corp (NQ: NVDA )

161.54 -7.44 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.82 11.93 11.67 11.78 56,331,600 -0.09(-0.80%)
Feb 27, 2006 11.50 11.95 11.38 11.88 66,646,800 +0.46(+4.05%)
Feb 24, 2006 11.47 11.61 11.36 11.41 41,641,200 -0.00(-0.02%)
Feb 23, 2006 11.56 11.64 11.38 11.42 38,512,800 -0.18(-1.53%)
Feb 22, 2006 11.45 11.69 11.18 11.60 93,975,600 -0.02(-0.17%)
Feb 21, 2006 11.84 11.86 11.51 11.62 68,406,000 -0.25(-2.13%)
Feb 17, 2006 12.67 12.68 11.80 11.87 235,695,600 +0.07(+0.57%)
Feb 16, 2006 11.46 11.82 11.38 11.80 130,588,800 +0.56(+4.94%)
Feb 15, 2006 11.01 11.28 10.98 11.24 49,329,600 +0.21(+1.93%)
Feb 14, 2006 11.01 11.07 10.89 11.03 34,234,800 +0.02(+0.18%)
Feb 13, 2006 10.94 11.09 10.87 11.01 28,074,000 +0.04(+0.34%)
Feb 10, 2006 11.08 11.13 10.72 10.97 41,499,600 -0.06(-0.57%)
Feb 09, 2006 11.26 11.44 10.97 11.04 43,710,000 -0.19(-1.69%)
Feb 08, 2006 10.95 11.23 10.95 11.23 39,307,200 +0.31(+2.89%)
Feb 07, 2006 11.34 11.34 10.91 10.91 39,940,800 -0.40(-3.56%)
Feb 06, 2006 10.97 11.33 10.93 11.31 36,346,800 +0.31(+2.82%)
Feb 03, 2006 10.84 11.14 10.80 11.01 50,425,200 +0.10(+0.92%)
Feb 02, 2006 11.35 11.36 10.89 10.90 47,373,600 -0.34(-3.05%)
Feb 01, 2006 11.04 11.29 10.99 11.25 45,085,200 +0.01(+0.07%)
Jan 31, 2006 11.38 11.44 11.15 11.24 38,445,600 -0.19(-1.68%)
Jan 30, 2006 11.61 11.62 11.38 11.43 31,578,000 -0.13(-1.12%)
Jan 27, 2006 11.49 11.69 11.40 11.56 38,504,400 +0.21(+1.89%)
Jan 26, 2006 11.13 11.36 11.06 11.35 44,883,600 +0.38(+3.42%)
Jan 25, 2006 11.12 11.20 10.84 10.97 40,023,600 -0.10(-0.88%)
Jan 24, 2006 11.04 11.30 11.01 11.07 38,889,600 +0.05(+0.50%)
Jan 23, 2006 11.04 11.11 10.89 11.02 33,488,400 +0.06(+0.57%)
Jan 20, 2006 11.29 11.41 10.95 10.95 46,160,400 -0.31(-2.80%)
Jan 19, 2006 10.82 11.41 10.80 11.27 91,476,000 +0.59(+5.55%)
Jan 18, 2006 10.30 10.71 10.20 10.68 45,994,800 +0.06(+0.52%)
Jan 17, 2006 10.48 10.62 10.34 10.62 32,923,200 -0.01(-0.07%)
Jan 13, 2006 10.70 10.79 10.48 10.63 42,129,600 -0.10(-0.89%)
Jan 12, 2006 10.88 11.04 10.64 10.72 49,550,400 -0.15(-1.42%)
Jan 11, 2006 10.51 10.94 10.49 10.88 62,630,400 +0.38(+3.62%)
Jan 10, 2006 10.45 10.50 10.31 10.50 33,966,000 +0.00(+0.02%)
Jan 09, 2006 10.21 10.55 10.18 10.49 56,048,400 +0.28(+2.79%)
Jan 06, 2006 10.16 10.25 9.762 10.21 62,338,800 +0.17(+1.64%)
Jan 05, 2006 9.825 10.06 9.807 10.04 64,609,200 +0.22(+2.27%)
Jan 04, 2006 9.627 9.838 9.527 9.822 51,007,200 +0.27(+2.80%)
Jan 03, 2006 9.193 9.625 9.162 9.555 47,281,200 +0.41(+4.54%)
Dec 30, 2005 9.265 9.268 9.102 9.140 22,960,800 -0.18(-1.91%)
Dec 29, 2005 9.525 9.555 9.277 9.318 31,046,400 -0.21(-2.23%)
Dec 28, 2005 9.443 9.560 9.383 9.530 26,442,000 +0.09(+0.93%)
Dec 27, 2005 9.375 9.545 9.345 9.443 36,796,800 +0.06(+0.61%)
Dec 23, 2005 9.338 9.398 9.275 9.385 21,453,600 +0.07(+0.78%)
Dec 22, 2005 9.030 9.322 9.027 9.312 31,833,600 +0.28(+3.04%)
Dec 21, 2005 9.098 9.172 8.955 9.037 28,938,000 -0.02(-0.19%)
Dec 20, 2005 9.050 9.188 8.935 9.055 30,435,600 -0.01(-0.06%)
Dec 19, 2005 9.232 9.300 9.037 9.060 29,229,600 -0.15(-1.66%)
Dec 16, 2005 9.165 9.252 9.078 9.213 106,560,000 +0.08(+0.88%)
Dec 15, 2005 9.242 9.312 9.037 9.133 33,272,400 -0.12(-1.27%)
Dec 14, 2005 9.268 9.312 9.140 9.250 28,747,200 -0.09(-0.94%)
Dec 13, 2005 9.235 9.418 9.168 9.338 44,341,200 +0.12(+1.30%)
Dec 12, 2005 9.110 9.238 9.095 9.217 28,113,600 +0.13(+1.46%)
Dec 09, 2005 8.985 9.098 8.860 9.085 26,289,600 +0.13(+1.42%)
Dec 08, 2005 8.982 9.100 8.855 8.957 38,666,400 -0.07(-0.80%)
Dec 07, 2005 9.050 9.105 8.875 9.030 35,266,800 +0.01(+0.17%)
Dec 06, 2005 8.992 9.137 8.980 9.015 37,525,200 +0.04(+0.42%)
Dec 05, 2005 9.168 9.168 8.947 8.977 38,770,800 -0.17(-1.86%)
Dec 02, 2005 9.188 9.210 9.025 9.148 33,447,600 +0.00(+0.03%)
Dec 01, 2005 9.113 9.188 9.015 9.145 56,203,200 +0.11(+1.19%)
Nov 30, 2005 8.807 9.082 8.805 9.037 57,544,800 +0.17(+1.89%)
Nov 29, 2005 8.910 9.162 8.830 8.870 104,313,600 -0.60(-6.34%)
Nov 28, 2005 9.543 9.625 9.300 9.470 42,452,400 -0.05(-0.50%)
Nov 25, 2005 9.470 9.533 9.405 9.518 11,667,600 +0.09(+0.98%)
Nov 23, 2005 9.463 9.562 9.375 9.425 41,194,800 -0.03(-0.29%)
Nov 22, 2005 9.255 9.543 9.182 9.453 73,170,000 +0.25(+2.66%)
Nov 21, 2005 9.057 9.223 8.998 9.207 45,470,400 +0.16(+1.77%)
Nov 18, 2005 9.095 9.170 8.870 9.047 46,576,800 -0.02(-0.19%)
Nov 17, 2005 8.752 9.072 8.650 9.065 70,326,000 +0.38(+4.44%)
Nov 16, 2005 8.720 8.768 8.510 8.680 45,528,000 -0.03(-0.34%)
Nov 15, 2005 8.742 8.825 8.682 8.710 49,620,000 +0.02(+0.23%)
Nov 14, 2005 8.512 8.750 8.383 8.690 49,366,800 +0.18(+2.12%)
Nov 11, 2005 8.445 8.610 8.408 8.510 54,592,800 +0.14(+1.64%)
Nov 10, 2005 8.998 9.193 8.210 8.373 250,362,000 -0.32(-3.71%)
Nov 09, 2005 8.338 8.750 8.242 8.695 81,888,000 +0.38(+4.51%)
Nov 08, 2005 8.510 8.518 8.283 8.320 53,896,800 -0.16(-1.86%)
Nov 07, 2005 8.560 8.590 8.443 8.477 37,082,400 -0.04(-0.44%)
Nov 04, 2005 8.668 8.688 8.425 8.515 57,027,600 -0.15(-1.70%)
Nov 03, 2005 8.825 8.875 8.592 8.662 46,507,200 -0.10(-1.17%)
Nov 02, 2005 8.287 8.775 8.250 8.765 52,366,800 +0.48(+5.79%)
Nov 01, 2005 8.387 8.450 8.220 8.285 40,048,800 -0.10(-1.22%)
Oct 31, 2005 8.137 8.445 8.137 8.387 43,242,000 +0.28(+3.49%)
Oct 28, 2005 7.883 8.120 7.688 8.105 46,464,000 +0.24(+3.08%)
Oct 27, 2005 8.045 8.070 7.838 7.862 22,778,400 -0.17(-2.09%)
Oct 26, 2005 8.258 8.275 8.018 8.030 41,534,400 -0.23(-2.73%)
Oct 25, 2005 8.148 8.280 8.113 8.255 33,468,000 +0.05(+0.64%)
Oct 24, 2005 8.055 8.203 7.982 8.203 29,101,200 +0.22(+2.72%)
Oct 21, 2005 8.075 8.100 7.930 7.985 29,836,800 +0.04(+0.57%)
Oct 20, 2005 7.897 8.105 7.862 7.940 35,952,000 +0.06(+0.70%)
Oct 19, 2005 7.850 7.897 7.628 7.885 63,595,200 -0.07(-0.85%)
Oct 18, 2005 8.115 8.130 7.900 7.952 29,983,200 -0.13(-1.64%)
Oct 17, 2005 8.012 8.165 8.012 8.085 24,391,200 +0.08(+0.97%)
Oct 14, 2005 8.065 8.165 7.875 8.008 31,125,600 +0.00(+0.00%)
Oct 13, 2005 8.033 8.045 7.700 8.008 50,930,400 -0.04(-0.53%)
Oct 12, 2005 7.933 8.172 7.923 8.050 65,766,000 +0.10(+1.19%)
Oct 11, 2005 8.085 8.155 7.862 7.955 54,004,800 -0.10(-1.24%)
Oct 10, 2005 8.307 8.322 8.053 8.055 45,921,600 -0.21(-2.54%)
Oct 07, 2005 8.387 8.473 8.200 8.265 55,195,200 -0.11(-1.28%)
Oct 06, 2005 8.393 8.523 8.120 8.373 68,551,200 -0.03(-0.36%)
Oct 05, 2005 8.700 8.700 8.350 8.402 59,918,400 -0.29(-3.31%)
Oct 04, 2005 8.842 8.988 8.670 8.690 51,447,600 -0.12(-1.31%)
Oct 03, 2005 8.670 8.867 8.600 8.805 54,988,800 +0.23(+2.74%)
Sep 30, 2005 8.500 8.648 8.482 8.570 45,883,200 +0.08(+0.88%)
Sep 29, 2005 8.325 8.500 8.258 8.495 51,337,200 +0.17(+2.07%)
Sep 28, 2005 8.297 8.345 8.203 8.322 35,355,600 +0.05(+0.60%)
Sep 27, 2005 8.280 8.352 8.210 8.273 40,416,000 +0.03(+0.33%)
Sep 26, 2005 8.240 8.303 8.092 8.245 40,677,600 +0.07(+0.83%)
Sep 23, 2005 8.043 8.248 7.975 8.178 31,464,000 +0.12(+1.46%)
Sep 22, 2005 8.303 8.303 7.912 8.060 73,915,200 -0.22(-2.69%)
Sep 21, 2005 8.322 8.488 8.210 8.283 62,565,600 -0.07(-0.87%)
Sep 20, 2005 8.258 8.447 8.248 8.355 52,219,200 +0.16(+1.95%)
Sep 19, 2005 8.303 8.330 8.150 8.195 42,831,600 -0.12(-1.41%)
Sep 16, 2005 8.377 8.422 8.245 8.312 51,982,800 +0.01(+0.06%)
Sep 15, 2005 8.287 8.400 8.238 8.307 75,975,600 +0.14(+1.78%)
Sep 14, 2005 8.200 8.310 8.125 8.162 50,344,800 -0.10(-1.21%)
Sep 13, 2005 7.982 8.303 7.982 8.262 85,472,400 +0.24(+3.02%)
Sep 12, 2005 8.055 8.080 7.925 8.020 55,658,400 -0.03(-0.34%)
Sep 09, 2005 8.030 8.065 7.900 8.047 45,423,600 +0.10(+1.29%)
Sep 08, 2005 7.805 8.043 7.805 7.945 64,611,600 +0.09(+1.18%)
Sep 07, 2005 7.600 7.872 7.580 7.853 58,801,200 +0.24(+3.19%)
Sep 06, 2005 7.575 7.650 7.460 7.610 42,309,600 +0.06(+0.83%)
Sep 02, 2005 7.688 7.688 7.522 7.548 46,980,000 -0.12(-1.63%)
Sep 01, 2005 7.647 7.742 7.607 7.673 55,688,400 +0.00(+0.03%)
Aug 31, 2005 7.485 7.765 7.463 7.670 90,680,400 +0.17(+2.23%)
Aug 30, 2005 7.230 7.520 7.220 7.503 94,885,200 +0.26(+3.59%)
Aug 29, 2005 7.162 7.250 7.105 7.242 34,339,200 +0.01(+0.17%)
Aug 26, 2005 7.350 7.350 7.160 7.230 32,343,600 -0.11(-1.53%)
Aug 25, 2005 7.325 7.383 7.263 7.343 29,648,400 +0.05(+0.69%)
Aug 24, 2005 7.240 7.447 7.205 7.293 51,462,000 +0.01(+0.07%)
Aug 23, 2005 7.232 7.325 7.207 7.287 25,446,000 +0.05(+0.66%)
Aug 22, 2005 7.287 7.405 7.155 7.240 54,722,400 -0.06(-0.82%)
Aug 19, 2005 7.365 7.388 7.277 7.300 42,223,200 -0.05(-0.71%)
Aug 18, 2005 7.490 7.527 7.320 7.353 82,273,200 -0.20(-2.58%)
Aug 17, 2005 7.515 7.640 7.510 7.548 60,757,200 +0.00(+0.00%)
Aug 16, 2005 7.605 7.673 7.492 7.548 63,748,800 -0.13(-1.69%)
Aug 15, 2005 7.513 7.755 7.418 7.678 88,280,400 +0.19(+2.54%)
Aug 12, 2005 7.478 7.553 7.223 7.487 229,542,000 +0.42(+6.02%)
Aug 11, 2005 6.965 7.075 6.897 7.062 70,155,600 +0.10(+1.40%)
Aug 10, 2005 7.100 7.135 6.893 6.965 44,055,600 -0.11(-1.49%)
Aug 09, 2005 7.098 7.115 6.992 7.070 29,190,000 -0.02(-0.25%)
Aug 08, 2005 7.110 7.242 7.037 7.088 72,554,400 +0.03(+0.35%)
Aug 05, 2005 6.878 7.077 6.830 7.062 68,409,600 +0.17(+2.54%)
Aug 04, 2005 6.907 6.938 6.872 6.888 35,642,400 -0.07(-1.04%)
Aug 03, 2005 6.960 7.025 6.897 6.960 51,825,600 +0.00(+0.00%)
Aug 02, 2005 6.875 6.982 6.865 6.960 42,265,200 +0.09(+1.35%)
Aug 01, 2005 6.805 6.897 6.760 6.867 38,904,000 +0.10(+1.52%)
Jul 29, 2005 6.790 6.862 6.710 6.765 35,166,000 -0.05(-0.77%)
Jul 28, 2005 6.753 6.850 6.660 6.817 41,124,000 +0.05(+0.78%)
Jul 27, 2005 6.640 6.795 6.527 6.765 80,782,800 +0.13(+2.04%)
Jul 26, 2005 6.468 6.640 6.442 6.630 75,949,200 +0.13(+2.08%)
Jul 25, 2005 6.383 6.695 6.355 6.495 97,495,200 +0.04(+0.58%)
Jul 22, 2005 6.662 6.758 6.410 6.457 69,926,400 -0.17(-2.60%)
Jul 21, 2005 6.657 6.688 6.492 6.630 59,452,800 -0.12(-1.70%)
Jul 20, 2005 6.567 6.772 6.478 6.745 52,650,000 +0.10(+1.50%)
Jul 19, 2005 6.595 6.660 6.545 6.645 51,789,600 +0.09(+1.37%)
Jul 18, 2005 6.702 6.705 6.487 6.555 104,490,000 -0.17(-2.49%)
Jul 15, 2005 6.775 6.795 6.605 6.723 122,335,200 -0.07(-1.07%)
Jul 14, 2005 7.185 7.325 6.785 6.795 187,149,600 -0.32(-4.43%)
Jul 13, 2005 7.130 7.150 6.990 7.110 59,478,000 +0.01(+0.14%)
Jul 12, 2005 7.135 7.155 6.955 7.100 56,425,200 -0.04(-0.56%)
Jul 11, 2005 7.098 7.213 7.067 7.140 39,949,200 +0.10(+1.49%)
Jul 08, 2005 6.990 7.058 6.900 7.035 40,813,200 +0.09(+1.26%)
Jul 07, 2005 6.888 7.000 6.865 6.947 46,590,000 -0.05(-0.71%)
Jul 06, 2005 6.838 7.027 6.760 6.997 70,363,200 +0.18(+2.68%)
Jul 05, 2005 6.735 6.843 6.670 6.815 38,844,000 +0.11(+1.56%)
Jul 01, 2005 6.657 6.720 6.575 6.710 31,516,800 +0.03(+0.45%)
Jun 30, 2005 6.742 6.805 6.628 6.680 59,323,200 -0.02(-0.26%)
Jun 29, 2005 6.763 6.775 6.643 6.697 28,357,200 -0.06(-0.92%)
Jun 28, 2005 6.745 6.805 6.670 6.760 26,230,800 +0.04(+0.63%)
Jun 27, 2005 6.730 6.785 6.657 6.718 35,458,800 -0.05(-0.81%)
Jun 24, 2005 6.982 6.985 6.735 6.772 47,563,200 -0.22(-3.18%)
Jun 23, 2005 6.875 7.080 6.850 6.995 83,697,600 +0.11(+1.56%)
Jun 22, 2005 6.968 7.015 6.803 6.888 70,066,800 -0.01(-0.11%)
Jun 21, 2005 6.875 6.928 6.810 6.895 42,817,200 +0.06(+0.95%)
Jun 20, 2005 6.728 6.875 6.617 6.830 60,606,000 +0.10(+1.52%)
Jun 17, 2005 6.825 6.838 6.710 6.728 45,634,800 -0.01(-0.22%)
Jun 16, 2005 6.705 6.787 6.607 6.742 48,924,000 +0.04(+0.52%)
Jun 15, 2005 6.685 6.737 6.442 6.707 166,978,800 -0.02(-0.30%)
Jun 14, 2005 7.152 7.270 6.503 6.728 240,841,200 -0.42(-5.91%)
Jun 13, 2005 7.000 7.348 6.980 7.150 140,991,600 +0.16(+2.22%)
Jun 10, 2005 7.067 7.075 6.947 6.995 46,509,600 -0.08(-1.13%)
Jun 09, 2005 6.737 7.077 6.730 7.075 61,990,800 +0.29(+4.20%)
Jun 08, 2005 6.855 6.950 6.718 6.790 61,872,000 -0.05(-0.69%)
Jun 07, 2005 6.960 7.075 6.812 6.838 97,413,600 -0.17(-2.43%)
Jun 06, 2005 6.947 7.085 6.942 7.008 51,289,200 -0.07(-0.95%)
Jun 03, 2005 7.067 7.133 7.000 7.075 55,962,000 -0.02(-0.25%)
Jun 02, 2005 6.812 7.093 6.812 7.093 68,434,800 +0.25(+3.73%)
Jun 01, 2005 6.730 6.963 6.650 6.838 79,663,200 +0.06(+0.92%)
May 31, 2005 6.850 6.907 6.662 6.775 76,317,600 -0.10(-1.53%)
May 27, 2005 6.945 6.945 6.808 6.880 32,274,000 -0.04(-0.65%)
May 26, 2005 6.795 6.978 6.782 6.925 78,878,400 +0.19(+2.82%)
May 25, 2005 6.808 6.843 6.670 6.735 53,527,200 -0.09(-1.28%)
May 24, 2005 6.695 6.848 6.662 6.822 52,219,200 +0.09(+1.41%)
May 23, 2005 6.620 6.795 6.600 6.728 70,366,800 +0.15(+2.32%)
May 20, 2005 6.452 6.577 6.378 6.575 51,700,800 +0.12(+1.78%)
May 19, 2005 6.487 6.515 6.388 6.460 45,288,000 -0.01(-0.19%)
May 18, 2005 6.410 6.487 6.343 6.473 55,005,600 +0.05(+0.74%)
May 17, 2005 6.317 6.455 6.312 6.425 63,980,400 +0.07(+1.10%)
May 16, 2005 6.258 6.397 6.255 6.355 66,410,400 +0.02(+0.36%)
May 13, 2005 6.213 6.367 5.950 6.332 265,032,000 +0.63(+11.15%)
May 12, 2005 5.575 5.772 5.570 5.697 83,558,400 +0.12(+2.20%)
May 11, 2005 5.700 5.725 5.565 5.575 55,542,000 -0.09(-1.68%)
May 10, 2005 5.825 5.827 5.605 5.670 73,512,000 -0.23(-3.90%)
May 09, 2005 5.817 5.940 5.782 5.900 74,533,200 +0.11(+1.86%)
May 06, 2005 5.782 5.795 5.650 5.793 35,572,800 +0.08(+1.36%)
May 05, 2005 5.638 5.785 5.607 5.715 61,927,200 +0.11(+1.96%)
May 04, 2005 5.457 5.645 5.440 5.605 46,881,600 +0.17(+3.18%)
May 03, 2005 5.468 5.567 5.410 5.433 43,951,200 -0.03(-0.55%)
May 02, 2005 5.548 5.610 5.380 5.463 33,490,800 -0.02(-0.36%)
Apr 29, 2005 5.478 5.520 5.230 5.482 47,835,600 +0.06(+1.06%)
Apr 28, 2005 5.390 5.497 5.338 5.425 37,294,800 +0.02(+0.32%)
Apr 27, 2005 5.475 5.495 5.295 5.407 60,934,800 -0.21(-3.82%)
Apr 26, 2005 5.650 5.768 5.508 5.622 35,314,800 -0.03(-0.44%)
Apr 25, 2005 5.607 5.690 5.580 5.647 31,816,800 +0.09(+1.57%)
Apr 22, 2005 5.577 5.615 5.495 5.560 33,627,600 -0.05(-0.94%)
Apr 21, 2005 5.425 5.633 5.378 5.612 53,815,200 +0.29(+5.55%)
Apr 20, 2005 5.577 5.612 5.312 5.317 56,467,200 -0.17(-3.05%)
Apr 19, 2005 5.388 5.525 5.362 5.485 36,546,000 +0.19(+3.49%)
Apr 18, 2005 5.305 5.420 5.275 5.300 47,310,000 -0.04(-0.70%)
Apr 15, 2005 5.460 5.500 5.287 5.338 63,015,600 -0.19(-3.48%)
Apr 14, 2005 5.588 5.640 5.510 5.530 35,208,000 -0.04(-0.81%)
Apr 13, 2005 5.825 5.840 5.537 5.575 49,840,800 -0.24(-4.17%)
Apr 12, 2005 5.730 5.827 5.603 5.817 51,223,200 +0.07(+1.22%)
Apr 11, 2005 5.905 5.925 5.730 5.747 32,838,000 -0.12(-1.96%)
Apr 08, 2005 5.965 6.098 5.850 5.862 62,154,000 -0.08(-1.30%)
Apr 07, 2005 5.862 6.000 5.763 5.940 50,635,200 +0.11(+1.84%)
Apr 06, 2005 5.853 5.950 5.812 5.832 56,746,800 +0.09(+1.52%)
Apr 05, 2005 5.850 5.973 5.710 5.745 43,012,800 -0.10(-1.75%)
Apr 04, 2005 5.850 5.867 5.718 5.848 42,142,800 -0.04(-0.59%)
Apr 01, 2005 6.013 6.048 5.848 5.883 51,075,600 -0.06(-0.97%)
Mar 31, 2005 6.040 6.082 5.912 5.940 51,831,600 -0.13(-2.22%)
Mar 30, 2005 6.077 6.162 5.867 6.075 85,870,800 +0.00(+0.00%)
Mar 29, 2005 6.205 6.275 6.048 6.075 58,740,000 -0.14(-2.21%)
Mar 28, 2005 6.285 6.375 6.152 6.213 51,118,800 -0.07(-1.11%)
Mar 24, 2005 6.287 6.457 6.277 6.282 86,535,600 +0.01(+0.20%)
Mar 23, 2005 6.130 6.312 6.117 6.270 72,878,400 +0.13(+2.16%)
Mar 22, 2005 6.255 6.312 6.115 6.138 62,299,200 -0.11(-1.80%)
Mar 21, 2005 6.040 6.265 6.003 6.250 65,445,600 +0.21(+3.43%)
Mar 18, 2005 6.173 6.192 5.930 6.043 63,901,200 -0.12(-2.03%)
Mar 17, 2005 6.250 6.272 6.152 6.168 44,258,400 -0.06(-1.00%)
Mar 16, 2005 6.312 6.412 6.228 6.230 53,535,600 -0.11(-1.70%)
Mar 15, 2005 6.500 6.562 6.332 6.338 37,810,800 -0.13(-2.01%)
Mar 14, 2005 6.420 6.495 6.375 6.468 57,214,800 +0.18(+2.82%)
Mar 11, 2005 6.492 6.503 6.232 6.290 73,218,000 -0.14(-2.25%)
Mar 10, 2005 6.457 6.515 6.332 6.435 68,928,000 -0.00(-0.04%)
Mar 09, 2005 6.567 6.690 6.418 6.438 91,014,000 -0.17(-2.61%)
Mar 08, 2005 6.945 6.960 6.565 6.610 133,238,400 -0.35(-5.06%)
Mar 07, 2005 6.923 7.107 6.875 6.963 51,117,600 +0.07(+1.02%)
Mar 04, 2005 6.942 7.003 6.835 6.893 59,312,400 -0.03(-0.43%)
Mar 03, 2005 7.000 7.045 6.820 6.923 76,129,200 -0.09(-1.35%)
Mar 02, 2005 7.150 7.190 6.975 7.018 94,746,000 -0.21(-2.94%)
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.