NVIDIA Corp (NQ: NVDA )

550.34 USD -21.91 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.520 9.533 9.084 9.120 4,276,300 -0.41(-4.29%)
Apr 29, 2004 9.747 9.809 9.400 9.529 5,376,300 -0.27(-2.77%)
Apr 28, 2004 9.844 9.996 9.724 9.800 3,906,400 -0.04(-0.41%)
Apr 27, 2004 10.00 10.31 9.804 9.840 4,122,500 -0.08(-0.85%)
Apr 26, 2004 10.35 10.40 9.898 9.924 3,583,300 -0.40(-3.92%)
Apr 23, 2004 10.23 10.50 10.20 10.33 3,699,300 +0.22(+2.20%)
Apr 22, 2004 9.996 10.28 9.747 10.11 5,797,500 +0.06(+0.58%)
Apr 21, 2004 10.06 10.40 9.973 10.05 5,740,400 +0.01(+0.13%)
Apr 20, 2004 10.51 10.62 10.03 10.04 4,283,000 -0.44(-4.24%)
Apr 19, 2004 10.50 10.56 10.29 10.48 4,356,600 -0.01(-0.13%)
Apr 16, 2004 10.76 10.81 10.47 10.49 5,457,100 -0.36(-3.28%)
Apr 15, 2004 11.29 11.34 10.80 10.85 6,902,000 -0.60(-5.24%)
Apr 14, 2004 11.33 11.66 11.20 11.45 4,266,700 +0.06(+0.51%)
Apr 13, 2004 11.77 11.78 11.33 11.39 3,693,200 -0.27(-2.32%)
Apr 12, 2004 11.98 12.03 11.59 11.66 3,698,100 -0.22(-1.87%)
Apr 08, 2004 11.81 12.00 11.72 11.88 3,726,000 +0.33(+2.85%)
Apr 07, 2004 11.68 11.71 11.35 11.56 3,732,900 -0.06(-0.54%)
Apr 06, 2004 11.87 11.95 11.56 11.62 5,207,200 -0.49(-4.04%)
Apr 05, 2004 11.63 12.16 11.63 12.11 4,810,900 +0.42(+3.57%)
Apr 02, 2004 11.78 11.85 11.42 11.69 5,415,100 +0.16(+1.43%)
Apr 01, 2004 11.86 11.99 11.23 11.52 10,995,800 -0.21(-1.78%)
Mar 31, 2004 11.68 11.86 11.62 11.73 5,040,500 +0.11(+0.92%)
Mar 30, 2004 11.22 11.68 11.20 11.63 6,043,200 +0.34(+2.99%)
Mar 29, 2004 10.96 11.44 10.96 11.29 8,214,700 +0.47(+4.31%)
Mar 26, 2004 10.82 10.99 10.68 10.82 4,597,000 -0.03(-0.29%)
Mar 25, 2004 10.37 10.91 10.36 10.85 8,309,300 +0.60(+5.81%)
Mar 24, 2004 9.800 10.42 9.778 10.26 6,561,100 +0.44(+4.48%)
Mar 23, 2004 9.911 10.02 9.707 9.818 4,800,200 +0.04(+0.41%)
Mar 22, 2004 9.702 9.853 9.556 9.778 4,818,800 -0.08(-0.77%)
Mar 19, 2004 9.938 10.02 9.796 9.853 3,784,000 -0.12(-1.16%)
Mar 18, 2004 9.804 10.09 9.778 9.969 4,400,900 +0.11(+1.13%)
Mar 17, 2004 9.778 9.951 9.738 9.858 4,372,400 +0.24(+2.45%)
Mar 16, 2004 9.324 9.667 9.280 9.622 4,997,400 +0.40(+4.29%)
Mar 15, 2004 9.373 9.422 9.170 9.227 3,510,100 -0.21(-2.26%)
Mar 12, 2004 9.338 9.556 9.267 9.440 3,149,600 +0.20(+2.12%)
Mar 11, 2004 9.191 9.520 9.191 9.244 4,418,200 -0.07(-0.76%)
Mar 10, 2004 9.453 9.618 9.249 9.316 4,015,300 -0.14(-1.46%)
Mar 09, 2004 9.600 9.609 9.293 9.453 3,093,500 -0.07(-0.70%)
Mar 08, 2004 9.862 10.00 9.444 9.520 3,876,400 -0.34(-3.47%)
Mar 05, 2004 9.711 10.09 9.676 9.862 2,957,300 -0.07(-0.72%)
Mar 04, 2004 9.818 9.951 9.738 9.933 3,445,800 +0.21(+2.19%)
Mar 03, 2004 9.822 9.822 9.560 9.720 4,604,000 -0.13(-1.31%)
Mar 02, 2004 10.04 10.12 9.809 9.849 6,780,600 -0.19(-1.86%)
Mar 01, 2004 9.862 10.05 9.849 10.04 4,221,800 +0.15(+1.48%)
Feb 27, 2004 10.09 10.10 9.738 9.889 4,964,600 -0.18(-1.77%)
Feb 26, 2004 10.15 10.16 9.942 10.07 2,875,000 +0.07(+0.67%)
Feb 25, 2004 9.960 10.19 9.893 10.00 5,437,500 +0.06(+0.58%)
Feb 24, 2004 10.18 10.31 9.831 9.942 5,903,100 -0.41(-3.99%)
Feb 23, 2004 10.71 10.73 10.21 10.36 7,150,800 -0.37(-3.48%)
Feb 20, 2004 10.45 10.76 10.39 10.73 5,150,900 +0.26(+2.51%)
Feb 19, 2004 10.60 10.79 10.44 10.47 5,265,700 -0.00(-0.04%)
Feb 18, 2004 10.48 10.56 10.40 10.47 2,673,700 +0.00(+0.00%)
Feb 17, 2004 10.40 10.50 10.25 10.47 4,803,800 +0.12(+1.12%)
Feb 13, 2004 10.20 10.62 10.09 10.36 14,564,500 -0.10(-0.93%)
Feb 12, 2004 10.72 10.78 10.29 10.45 8,256,900 -0.32(-3.01%)
Feb 11, 2004 10.55 10.81 10.51 10.78 6,150,500 +0.36(+3.50%)
Feb 10, 2004 10.07 10.42 10.07 10.41 4,251,900 +0.37(+3.67%)
Feb 09, 2004 10.16 10.36 10.04 10.04 3,116,700 -0.07(-0.70%)
Feb 06, 2004 10.02 10.26 9.964 10.12 3,926,000 +0.23(+2.29%)
Feb 05, 2004 9.796 10.00 9.733 9.889 2,766,500 +0.15(+1.51%)
Feb 04, 2004 9.871 9.951 9.729 9.742 3,640,800 -0.27(-2.71%)
Feb 03, 2004 10.02 10.20 9.880 10.01 3,531,300 -0.04(-0.35%)
Feb 02, 2004 9.969 10.24 9.867 10.05 4,680,600 +0.16(+1.62%)
Jan 30, 2004 9.717 10.11 9.658 9.889 3,888,100 +0.15(+1.55%)
Jan 29, 2004 10.06 10.11 9.400 9.738 7,751,400 -0.29(-2.92%)
Jan 28, 2004 10.18 10.35 9.978 10.03 5,127,300 -0.03(-0.27%)
Jan 27, 2004 10.45 10.62 9.978 10.06 7,788,900 -0.61(-5.71%)
Jan 26, 2004 10.33 10.71 10.25 10.67 3,281,400 +0.40(+3.94%)
Jan 23, 2004 10.44 10.65 10.24 10.26 4,025,600 -0.24(-2.24%)
Jan 22, 2004 10.78 10.98 10.37 10.50 5,050,600 -0.25(-2.32%)
Jan 21, 2004 11.18 11.22 10.73 10.75 4,127,000 -0.52(-4.62%)
Jan 20, 2004 11.09 11.28 10.97 11.27 4,065,100 +0.31(+2.80%)
Jan 16, 2004 10.93 11.05 10.80 10.96 3,766,100 +0.17(+1.54%)
Jan 15, 2004 10.69 10.88 10.51 10.79 5,078,243 +0.02(+0.15%)
Jan 14, 2004 10.93 11.07 10.68 10.78 4,543,360 -0.08(-0.74%)
Jan 13, 2004 11.39 11.50 10.74 10.86 7,217,843 -0.59(-5.16%)
Jan 12, 2004 11.36 11.48 11.25 11.45 4,516,785 +0.13(+1.14%)
Jan 09, 2004 11.08 11.46 11.00 11.32 6,388,124 +0.16(+1.43%)
Jan 08, 2004 11.26 11.31 11.05 11.16 3,607,199 +0.04(+0.36%)
Jan 07, 2004 10.90 11.17 10.82 11.12 5,608,559 +0.10(+0.89%)
Jan 06, 2004 10.56 11.17 10.51 11.02 9,214,600 +0.43(+4.07%)
Jan 05, 2004 10.41 10.66 10.32 10.59 4,795,400 +0.33(+3.25%)
Jan 02, 2004 10.48 10.62 10.26 10.26 3,636,700 -0.05(-0.52%)
Dec 31, 2003 10.55 10.60 10.14 10.31 4,144,700 -0.24(-2.32%)
Dec 30, 2003 10.42 10.76 10.41 10.56 4,593,222 +0.02(+0.21%)
Dec 29, 2003 10.30 10.57 10.25 10.53 6,306,429 +0.43(+4.22%)
Dec 26, 2003 9.764 10.16 9.724 10.11 3,032,926 +0.42(+4.32%)
Dec 24, 2003 9.756 9.787 9.662 9.689 1,757,016 -0.07(-0.73%)
Dec 23, 2003 9.342 9.853 9.338 9.760 6,029,097 +0.38(+4.08%)
Dec 22, 2003 9.227 9.400 9.133 9.378 3,093,524 +0.01(+0.14%)
Dec 19, 2003 9.458 9.600 9.262 9.364 7,650,539 +0.14(+1.49%)
Dec 18, 2003 9.040 9.320 9.029 9.227 3,624,354 +0.20(+2.27%)
Dec 17, 2003 9.125 9.156 8.871 9.022 4,159,211 -0.18(-1.93%)
Dec 16, 2003 9.022 9.258 8.862 9.200 5,013,314 +0.12(+1.37%)
Dec 15, 2003 9.533 9.548 9.049 9.076 5,184,825 -0.19(-2.02%)
Dec 12, 2003 9.436 9.498 9.111 9.262 5,836,993 -0.06(-0.67%)
Dec 11, 2003 8.860 9.402 8.840 9.324 5,136,998 +0.46(+5.24%)
Dec 10, 2003 8.671 8.911 8.667 8.860 4,737,702 +0.19(+2.18%)
Dec 09, 2003 9.129 9.218 8.667 8.671 4,982,408 -0.48(-5.20%)
Dec 08, 2003 9.080 9.240 9.000 9.147 2,835,032 +0.07(+0.73%)
Dec 05, 2003 9.382 9.413 9.004 9.080 4,002,706 -0.30(-3.22%)
Dec 04, 2003 9.462 9.631 9.160 9.382 4,349,325 -0.05(-0.52%)
Dec 03, 2003 9.556 9.867 9.409 9.431 5,874,652 -0.10(-1.03%)
Dec 02, 2003 9.511 9.724 9.471 9.529 4,713,798 -0.04(-0.42%)
Dec 01, 2003 9.542 9.640 9.431 9.569 4,391,453 +0.13(+1.41%)
Nov 28, 2003 9.476 9.502 9.356 9.436 1,717,797 -0.04(-0.47%)
Nov 26, 2003 9.627 9.658 9.302 9.480 3,571,822 +0.01(+0.09%)
Nov 25, 2003 9.351 9.551 9.244 9.471 6,549,881 +0.16(+1.72%)
Nov 24, 2003 8.867 9.333 8.804 9.311 7,837,799 +0.57(+6.51%)
Nov 21, 2003 8.747 8.867 8.618 8.742 4,475,809 -0.00(-0.05%)
Nov 20, 2003 8.844 9.040 8.711 8.747 6,152,090 -0.24(-2.67%)
Nov 19, 2003 8.804 9.022 8.773 8.987 4,729,107 +0.24(+2.80%)
Nov 18, 2003 9.089 9.200 8.711 8.742 8,255,436 -0.13(-1.45%)
Nov 17, 2003 8.796 8.978 8.713 8.871 4,938,356 -0.09(-1.06%)
Nov 14, 2003 9.556 9.556 8.938 8.966 7,389,745 -0.56(-5.91%)
Nov 13, 2003 9.524 9.662 9.471 9.529 4,829,905 +0.00(+0.05%)
Nov 12, 2003 9.369 9.556 9.324 9.524 5,137,497 +0.12(+1.32%)
Nov 11, 2003 9.422 9.587 9.231 9.400 6,654,820 -0.24(-2.49%)
Nov 10, 2003 9.698 9.831 9.582 9.640 10,074,109 -0.03(-0.28%)
Nov 07, 2003 9.627 9.804 9.422 9.667 35,765,660 +1.59(+19.70%)
Nov 06, 2003 8.182 8.222 7.929 8.076 9,610,688 +0.01(+0.17%)
Nov 05, 2003 7.867 8.142 7.738 8.062 7,344,734 +0.03(+0.39%)
Nov 04, 2003 8.178 8.200 7.978 8.031 5,827,129 -0.08(-0.93%)
Nov 03, 2003 7.818 8.156 7.782 8.107 5,369,017 +0.25(+3.17%)
Oct 31, 2003 8.044 8.111 7.733 7.858 4,978,672 -0.16(-2.00%)
Oct 30, 2003 8.124 8.320 7.961 8.018 4,451,110 -0.11(-1.31%)
Oct 29, 2003 7.884 8.222 7.880 8.124 4,113,092 +0.00(+0.00%)
Oct 28, 2003 7.747 8.169 7.711 8.124 7,965,685 +0.48(+6.28%)
Oct 27, 2003 7.644 7.733 7.591 7.644 2,121,300 +0.04(+0.53%)
Oct 24, 2003 7.556 7.671 7.484 7.604 3,728,400 -0.03(-0.35%)
Oct 23, 2003 7.556 7.778 7.542 7.631 3,769,100 -0.04(-0.46%)
Oct 22, 2003 7.680 7.858 7.627 7.667 5,182,400 -0.13(-1.71%)
Oct 21, 2003 7.707 7.947 7.600 7.800 6,316,504 +0.23(+3.05%)
Oct 20, 2003 7.409 7.578 7.364 7.569 3,871,130 +0.16(+2.22%)
Oct 17, 2003 7.600 7.747 7.396 7.404 3,830,240 -0.22(-2.91%)
Oct 16, 2003 7.551 7.671 7.480 7.627 3,159,867 +0.08(+1.00%)
Oct 15, 2003 7.738 7.880 7.502 7.551 5,859,444 -0.10(-1.28%)
Oct 14, 2003 7.431 7.671 7.387 7.649 5,192,223 +0.14(+1.83%)
Oct 13, 2003 7.520 7.667 7.462 7.511 3,622,773 +0.08(+1.02%)
Oct 10, 2003 7.422 7.489 7.333 7.436 3,436,939 +0.13(+1.76%)
Oct 09, 2003 7.311 7.591 7.249 7.307 7,098,559 +0.10(+1.42%)
Oct 08, 2003 7.467 7.533 7.160 7.204 6,125,429 -0.26(-3.51%)
Oct 07, 2003 7.400 7.467 7.298 7.467 4,253,422 +0.07(+0.90%)
Oct 06, 2003 7.471 7.547 7.338 7.400 3,106,288 -0.06(-0.77%)
Oct 03, 2003 7.467 7.644 7.338 7.458 7,184,550 +0.19(+2.63%)
Oct 02, 2003 7.111 7.369 7.089 7.267 6,894,172 +0.11(+1.55%)
Oct 01, 2003 7.111 7.240 7.093 7.156 7,298,408 +0.06(+0.81%)
Sep 30, 2003 7.027 7.338 7.000 7.098 8,490,035 +0.01(+0.13%)
Sep 29, 2003 7.116 7.369 6.978 7.089 16,114,933 -0.40(-5.40%)
Sep 26, 2003 7.769 7.791 7.391 7.493 7,455,016 -0.30(-3.82%)
Sep 25, 2003 7.964 8.107 7.756 7.791 6,104,215 -0.12(-1.46%)
Sep 24, 2003 8.369 8.444 7.911 7.907 13,161,239 -0.64(-7.54%)
Sep 23, 2003 8.484 8.600 8.373 8.551 5,210,086 +0.08(+0.94%)
Sep 22, 2003 8.644 8.662 8.400 8.471 6,121,833 -0.35(-3.93%)
Sep 19, 2003 8.993 9.049 8.738 8.818 5,393,217 -0.07(-0.80%)
Sep 18, 2003 8.773 8.893 8.676 8.889 5,029,788 +0.07(+0.76%)
Sep 17, 2003 8.773 8.991 8.702 8.822 7,523,036 +0.10(+1.17%)
Sep 16, 2003 8.476 8.746 8.476 8.720 5,172,418 +0.26(+3.10%)
Sep 15, 2003 8.671 8.717 8.427 8.458 4,970,300 -0.14(-1.65%)
Sep 12, 2003 8.404 8.787 8.311 8.600 9,694,500 +0.12(+1.47%)
Sep 11, 2003 8.702 8.956 8.133 8.476 21,785,600 -0.11(-1.29%)
Sep 10, 2003 8.956 9.196 8.516 8.587 11,507,400 -0.63(-6.85%)
Sep 09, 2003 8.444 9.542 8.329 9.218 20,757,500 +0.53(+6.14%)
Sep 08, 2003 8.436 8.782 8.333 8.684 12,589,000 +0.38(+4.60%)
Sep 05, 2003 7.938 8.489 7.844 8.302 9,989,500 +0.38(+4.77%)
Sep 04, 2003 7.880 8.111 7.822 7.924 6,234,600 +0.08(+0.96%)
Sep 03, 2003 8.124 8.147 7.809 7.849 7,085,700 -0.16(-1.94%)
Sep 02, 2003 8.218 8.289 7.964 8.004 5,953,000 -0.07(-0.88%)
Aug 29, 2003 7.956 8.111 7.924 8.076 4,453,800 +0.11(+1.34%)
Aug 28, 2003 8.262 8.307 7.876 7.969 6,907,800 -0.21(-2.61%)
Aug 27, 2003 7.996 8.267 7.911 8.182 4,747,300 +0.24(+3.02%)
Aug 26, 2003 7.969 8.089 7.724 7.942 6,408,300 -0.13(-1.60%)
Aug 25, 2003 8.271 8.271 7.998 8.071 3,629,200 -0.04(-0.55%)
Aug 22, 2003 8.542 8.658 8.111 8.116 8,356,500 +0.06(+0.71%)
Aug 21, 2003 8.033 8.133 7.911 8.058 5,416,000 +0.21(+2.73%)
Aug 20, 2003 7.844 7.991 7.671 7.844 7,274,900 -0.11(-1.40%)
Aug 19, 2003 7.556 8.000 7.551 7.956 11,708,200 +0.56(+7.64%)
Aug 18, 2003 7.293 7.391 7.164 7.391 5,997,700 +0.21(+2.97%)
Aug 15, 2003 7.156 7.222 7.111 7.178 1,814,800 -0.02(-0.31%)
Aug 14, 2003 7.209 7.316 7.120 7.200 12,753,100 -0.26(-3.46%)
Aug 13, 2003 7.440 7.578 7.253 7.458 5,783,400 +0.05(+0.66%)
Aug 12, 2003 7.356 7.427 7.236 7.409 6,386,400 +0.15(+2.02%)
Aug 11, 2003 7.000 7.356 6.953 7.262 14,016,300 +0.37(+5.42%)
Aug 08, 2003 7.356 7.387 6.782 6.889 31,413,600 -1.69(-19.69%)
Aug 07, 2003 8.676 8.800 8.462 8.578 9,770,500 -0.12(-1.38%)
Aug 06, 2003 8.947 9.066 8.480 8.698 8,549,100 -0.37(-4.07%)
Aug 05, 2003 9.329 9.542 8.991 9.067 8,875,700 -0.03(-0.29%)
Aug 04, 2003 8.756 9.253 8.701 9.093 11,909,100 +0.33(+3.75%)
Aug 01, 2003 8.489 8.836 8.404 8.764 6,390,200 +0.28(+3.30%)
Jul 31, 2003 8.578 8.702 8.396 8.484 7,480,700 +0.10(+1.22%)
Jul 30, 2003 8.444 8.542 8.329 8.382 6,580,700 -0.09(-1.10%)
Jul 29, 2003 8.248 8.960 8.160 8.476 23,300,000 -0.60(-6.57%)
Jul 28, 2003 9.436 9.458 9.031 9.071 5,979,200 -0.29(-3.09%)
Jul 25, 2003 9.231 9.413 8.889 9.360 8,351,700 +0.15(+1.59%)
Jul 24, 2003 9.760 9.831 9.133 9.213 9,317,500 -0.37(-3.89%)
Jul 23, 2003 9.453 9.644 9.169 9.587 5,051,300 +0.12(+1.32%)
Jul 22, 2003 9.569 9.640 9.409 9.462 4,859,100 +0.16(+1.67%)
Jul 21, 2003 9.502 9.533 9.084 9.307 8,223,100 -0.14(-1.51%)
Jul 18, 2003 9.587 9.618 9.098 9.449 10,683,400 -0.33(-3.36%)
Jul 17, 2003 9.982 10.11 9.644 9.778 7,111,400 -0.52(-5.01%)
Jul 16, 2003 10.62 10.67 10.04 10.29 7,342,600 -0.13(-1.24%)
Jul 15, 2003 10.93 10.98 10.32 10.42 9,559,000 -0.35(-3.26%)
Jul 14, 2003 11.13 11.20 10.72 10.77 5,813,500 -0.08(-0.78%)
Jul 11, 2003 10.93 11.00 10.76 10.86 4,125,000 +0.06(+0.54%)
Jul 10, 2003 10.91 11.05 10.61 10.80 5,387,800 -0.46(-4.10%)
Jul 09, 2003 11.00 11.44 10.98 11.26 6,297,600 +0.25(+2.30%)
Jul 08, 2003 10.83 11.16 10.80 11.01 5,035,100 -0.12(-1.12%)
Jul 07, 2003 10.59 11.19 10.59 11.13 7,023,500 +0.68(+6.55%)
Jul 03, 2003 10.32 10.72 10.30 10.45 3,507,600 -0.12(-1.14%)
Jul 02, 2003 10.70 10.84 10.43 10.57 7,071,100 -0.03(-0.29%)
Jul 01, 2003 10.05 10.61 9.960 10.60 8,143,400 +0.42(+4.10%)
Jun 30, 2003 10.16 10.36 10.04 10.18 4,589,900 +0.15(+1.46%)
Jun 27, 2003 10.33 10.42 9.978 10.04 5,906,100 -0.17(-1.70%)
Jun 26, 2003 10.23 10.35 9.907 10.21 8,004,000 +0.01(+0.13%)
Jun 25, 2003 10.16 10.57 10.12 10.20 8,851,500 +0.07(+0.66%)
Jun 24, 2003 10.09 10.31 9.804 10.13 8,444,400 -0.02(-0.22%)
Jun 23, 2003 10.52 10.57 9.942 10.15 6,135,700 -0.37(-3.55%)
Jun 20, 2003 10.75 10.76 10.36 10.52 7,895,500 -0.11(-1.05%)
Jun 19, 2003 11.37 11.43 10.58 10.64 9,940,400 -0.69(-6.08%)
Jun 18, 2003 10.80 11.54 10.71 11.32 9,359,800 +0.42(+3.83%)
Jun 17, 2003 10.90 10.98 10.58 10.91 8,336,000 +0.25(+2.38%)
Jun 16, 2003 10.56 10.79 9.858 10.65 15,884,900 +0.22(+2.13%)
Jun 13, 2003 10.82 11.13 10.36 10.43 15,226,100 -0.88(-7.78%)
Jun 12, 2003 11.56 11.69 11.28 11.31 8,723,700 -0.17(-1.51%)
Jun 11, 2003 11.40 11.59 11.20 11.48 7,868,800 +0.01(+0.08%)
Jun 10, 2003 11.31 11.48 11.19 11.48 4,699,400 +0.16(+1.45%)
Jun 09, 2003 11.38 11.67 11.14 11.31 6,001,300 -0.14(-1.20%)
Jun 06, 2003 12.27 12.33 11.36 11.45 11,532,100 -0.36(-3.05%)
Jun 05, 2003 11.33 11.85 11.18 11.81 10,079,200 +0.33(+2.86%)
Jun 04, 2003 11.18 11.49 11.00 11.48 9,805,000 +0.27(+2.38%)
Jun 03, 2003 10.86 11.55 10.73 11.21 13,320,300 +0.23(+2.06%)
Jun 02, 2003 11.87 11.95 10.92 10.99 13,064,600 -0.64(-5.54%)
May 30, 2003 11.78 11.84 11.49 11.63 17,856,100 +0.87(+8.10%)
May 29, 2003 10.07 11.10 10.04 10.76 19,158,600 +0.69(+6.84%)
May 28, 2003 10.07 10.18 9.822 10.07 10,328,700 -0.03(-0.26%)
May 27, 2003 9.178 10.13 9.000 10.10 13,996,800 +0.82(+8.86%)
May 23, 2003 9.333 9.511 9.236 9.276 7,252,400 -0.05(-0.52%)
May 22, 2003 9.307 9.409 9.089 9.324 7,439,200 +0.03(+0.33%)
May 21, 2003 8.982 9.298 8.933 9.293 7,594,500 +0.32(+3.51%)
May 20, 2003 8.929 9.044 8.889 8.978 7,395,400 +0.14(+1.56%)
May 19, 2003 9.324 9.413 8.804 8.840 10,200,100 -0.61(-6.44%)
May 16, 2003 9.244 9.613 9.231 9.449 8,534,300 +0.09(+0.95%)
May 15, 2003 9.182 9.378 9.133 9.360 9,252,800 +0.31(+3.44%)
May 14, 2003 9.089 9.200 8.933 9.049 8,071,200 -0.01(-0.10%)
May 13, 2003 8.898 9.200 8.867 9.058 15,267,800 -0.17(-1.88%)
May 12, 2003 9.520 9.733 9.156 9.231 25,164,100 -0.27(-2.81%)
May 09, 2003 8.369 9.569 8.133 9.498 76,991,888 +2.36(+33.06%)
May 08, 2003 7.044 7.422 6.956 7.138 17,701,800 +0.00(+0.06%)
May 07, 2003 7.142 7.311 7.009 7.133 7,509,400 -0.12(-1.59%)
May 06, 2003 7.204 7.436 7.080 7.249 9,562,200 +0.01(+0.12%)
May 05, 2003 7.133 7.573 7.009 7.240 13,164,200 +0.17(+2.45%)
May 02, 2003 6.493 7.111 6.458 7.067 14,130,800 +0.66(+10.26%)
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.