Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 1.108 1.135 1.088 1.110 202,661,408 +0.01(+1.26%)
Sep 29, 2004 1.069 1.127 1.056 1.096 175,696,144 +0.03(+2.43%)
Sep 28, 2004 1.053 1.079 1.038 1.070 155,292,640 +0.02(+1.45%)
Sep 27, 2004 1.066 1.078 1.036 1.055 132,785,608 -0.02(-1.78%)
Sep 24, 2004 1.112 1.114 1.058 1.074 155,775,360 -0.03(-3.04%)
Sep 23, 2004 1.111 1.114 1.079 1.108 189,247,456 +0.01(+0.91%)
Sep 22, 2004 1.121 1.148 1.092 1.098 204,702,160 -0.05(-4.65%)
Sep 21, 2004 1.147 1.160 1.133 1.151 164,797,792 +0.03(+2.66%)
Sep 20, 2004 1.101 1.154 1.087 1.121 259,876,768 -0.00(-0.14%)
Sep 17, 2004 1.087 1.129 1.078 1.123 328,284,800 +0.04(+4.11%)
Sep 16, 2004 1.057 1.089 1.053 1.079 264,911,904 +0.04(+3.75%)
Sep 15, 2004 1.067 1.070 1.026 1.040 380,645,536 -0.06(-5.56%)
Sep 14, 2004 1.086 1.108 1.078 1.101 223,551,552 +0.00(+0.42%)
Sep 13, 2004 1.074 1.118 1.072 1.096 316,495,584 +0.02(+1.92%)
Sep 10, 2004 1.018 1.081 1.015 1.076 339,909,184 +0.04(+3.84%)
Sep 09, 2004 0.9647 1.053 0.9601 1.036 424,933,568 +0.09(+9.98%)
Sep 08, 2004 0.9624 0.9708 0.9395 0.9418 273,074,880 -0.02(-2.07%)
Sep 07, 2004 0.9861 1.007 0.9487 0.9616 237,868,144 -0.02(-1.87%)
Sep 03, 2004 0.9800 0.9999 0.9716 0.9800 233,853,376 -0.03(-3.03%)
Sep 02, 2004 0.9754 1.018 0.9662 1.011 251,851,152 +0.04(+4.09%)
Sep 01, 2004 0.9402 0.9846 0.9280 0.9708 193,525,168 +0.02(+1.93%)
Aug 31, 2004 0.9601 0.9647 0.9227 0.9525 191,994,608 -0.00(-0.40%)
Aug 30, 2004 0.9853 0.9907 0.9555 0.9563 205,400,720 -0.03(-3.32%)
Aug 27, 2004 0.9716 1.003 0.9708 0.9892 184,820,624 +0.02(+1.89%)
Aug 26, 2004 0.9670 0.9769 0.9594 0.9708 200,385,200 +0.00(+0.24%)
Aug 25, 2004 0.9494 0.9754 0.9318 0.9685 235,898,048 +0.04(+4.28%)
Aug 24, 2004 0.9785 0.9831 0.9104 0.9288 307,229,824 -0.04(-3.72%)
Aug 23, 2004 0.9594 0.9746 0.9540 0.9647 261,642,800 +0.02(+2.19%)
Aug 20, 2004 0.8867 0.9571 0.8837 0.9441 392,136,480 +0.05(+5.92%)
Aug 19, 2004 0.8890 0.9051 0.8776 0.8913 236,910,560 +0.54(+152.26%)
Aug 16, 2004 0.3527 0.3622 0.3506 0.3533 58,002,868 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3476 0.3567 88,925,352 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3527 0.3418 0.3425 71,390,664 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3482 0.3506 105,145,328 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3645 0.3476 0.3611 223,724,224 +0.03(+7.92%)
Aug 09, 2004 0.3296 0.3421 0.3231 0.3347 172,540,848 +0.01(+4.45%)
Aug 06, 2004 0.3431 0.3465 0.3160 0.3204 555,108,096 -0.18(-36.33%)
Aug 03, 2004 0.5331 0.5334 0.4991 0.5032 80,917,240 -0.03(-5.19%)
Aug 02, 2004 0.5229 0.5327 0.5154 0.5307 45,927,168 +0.01(+1.30%)
Jul 30, 2004 0.5174 0.5334 0.5106 0.5239 44,040,788 +0.01(+1.11%)
Jul 29, 2004 0.4906 0.5307 0.4906 0.5181 81,484,488 +0.03(+6.57%)
Jul 28, 2004 0.4977 0.4994 0.4722 0.4862 55,076,496 -0.01(-2.52%)
Jul 27, 2004 0.4777 0.5001 0.4702 0.4987 86,128,488 +0.02(+3.31%)
Jul 26, 2004 0.5028 0.5076 0.4780 0.4828 54,860,648 -0.01(-2.80%)
Jul 23, 2004 0.5137 0.5144 0.4933 0.4967 40,498,272 -0.01(-2.66%)
Jul 22, 2004 0.5025 0.5130 0.4892 0.5103 56,938,020 +0.01(+2.11%)
Jul 21, 2004 0.5402 0.5409 0.4981 0.4998 66,869,632 -0.03(-6.07%)
Jul 20, 2004 0.5212 0.5341 0.5161 0.5320 37,307,648 +0.01(+2.02%)
Jul 19, 2004 0.5232 0.5273 0.5100 0.5215 50,265,056 +0.01(+1.12%)
Jul 16, 2004 0.5470 0.5483 0.5157 0.5157 50,677,128 -0.02(-2.94%)
Jul 15, 2004 0.5405 0.5463 0.5280 0.5314 66,711,344 -0.00(-0.70%)
Jul 14, 2004 0.5402 0.5551 0.5242 0.5351 98,293,144 -0.02(-4.43%)
Jul 13, 2004 0.5677 0.5776 0.5538 0.5599 61,867,196 -0.00(-0.18%)
Jul 12, 2004 0.5582 0.5742 0.5534 0.5609 73,706,120 -0.01(-2.31%)
Jul 09, 2004 0.5997 0.6000 0.5630 0.5742 121,528,824 -0.03(-4.30%)
Jul 08, 2004 0.6132 0.6234 0.5990 0.6000 46,901,752 -0.02(-3.07%)
Jul 07, 2004 0.6238 0.6367 0.6160 0.6190 37,566,664 +0.00(+0.50%)
Jul 06, 2004 0.6533 0.6533 0.6088 0.6160 62,724,048 -0.04(-5.87%)
Jul 02, 2004 0.6703 0.6710 0.6493 0.6543 32,154,774 -0.01(-1.38%)
Jul 01, 2004 0.7033 0.7043 0.6625 0.6635 55,228,244 -0.03(-4.59%)
Jun 30, 2004 0.6870 0.7063 0.6870 0.6955 35,970,700 -0.01(-1.44%)
Jun 29, 2004 0.6863 0.7067 0.6836 0.7057 39,664,968 +0.02(+3.44%)
Jun 28, 2004 0.6978 0.7002 0.6795 0.6822 38,521,628 -0.01(-0.84%)
Jun 25, 2004 0.6802 0.6961 0.6802 0.6880 36,525,364 +0.00(+0.65%)
Jun 24, 2004 0.7080 0.7104 0.6785 0.6836 64,402,428 -0.01(-0.89%)
Jun 23, 2004 0.6761 0.6924 0.6744 0.6897 28,851,650 +0.01(+1.70%)
Jun 22, 2004 0.6625 0.6812 0.6588 0.6781 47,249,728 +0.02(+2.83%)
Jun 21, 2004 0.6724 0.6829 0.6550 0.6594 29,128,980 -0.01(-1.77%)
Jun 18, 2004 0.6730 0.6900 0.6625 0.6713 58,348,224 +0.00(+0.15%)
Jun 17, 2004 0.6805 0.6961 0.6669 0.6703 52,587,052 -0.01(-1.99%)
Jun 16, 2004 0.6927 0.6972 0.6812 0.6839 27,536,940 -0.01(-1.56%)
Jun 15, 2004 0.6965 0.7053 0.6883 0.6948 43,733,372 +0.01(+1.49%)
Jun 14, 2004 0.7029 0.7029 0.6792 0.6846 46,303,920 -0.02(-3.12%)
Jun 10, 2004 0.7203 0.7267 0.7002 0.7067 61,538,848 -0.01(-1.00%)
Jun 09, 2004 0.7532 0.7542 0.7114 0.7138 54,332,148 -0.03(-4.67%)
Jun 08, 2004 0.7576 0.7593 0.7376 0.7488 67,001,756 -0.01(-1.78%)
Jun 07, 2004 0.7559 0.7709 0.7471 0.7624 62,404,856 +0.02(+2.42%)
Jun 04, 2004 0.7671 0.7688 0.7437 0.7444 70,832,072 -0.01(-0.99%)
Jun 03, 2004 0.7903 0.7919 0.7495 0.7519 76,446,728 -0.04(-4.82%)
Jun 02, 2004 0.8188 0.8191 0.7892 0.7899 70,181,912 -0.01(-0.77%)
Jun 01, 2004 0.7852 0.8042 0.7821 0.7960 34,731,864 -0.00(-0.09%)
May 28, 2004 0.7746 0.8011 0.7702 0.7967 69,564,456 +0.03(+3.90%)
May 27, 2004 0.7770 0.7886 0.7658 0.7668 60,670,224 +0.00(+0.31%)
May 26, 2004 0.7464 0.7746 0.7447 0.7644 57,187,880 +0.02(+2.04%)
May 25, 2004 0.7209 0.7525 0.7063 0.7491 74,276,480 +0.03(+4.35%)
May 24, 2004 0.7189 0.7260 0.7094 0.7179 32,886,040 -0.00(-0.33%)
May 21, 2004 0.7271 0.7281 0.7104 0.7203 30,751,110 +0.00(+0.24%)
May 20, 2004 0.7277 0.7400 0.7148 0.7186 45,948,100 -0.01(-1.44%)
May 19, 2004 0.7471 0.7576 0.7254 0.7291 54,317,760 -0.00(-0.23%)
May 18, 2004 0.7257 0.7393 0.7230 0.7308 22,283,336 +0.01(+1.61%)
May 17, 2004 0.7203 0.7298 0.7084 0.7192 33,627,772 -0.01(-1.58%)
May 14, 2004 0.7339 0.7468 0.7271 0.7308 50,036,124 +0.00(+0.00%)
May 13, 2004 0.7223 0.7440 0.7203 0.7308 37,946,036 +0.00(+0.33%)
May 12, 2004 0.7352 0.7355 0.7029 0.7284 52,579,204 -0.01(-1.38%)
May 11, 2004 0.7301 0.7457 0.7271 0.7386 43,623,484 +0.02(+2.45%)
May 10, 2004 0.7311 0.7379 0.7050 0.7209 72,943,456 -0.03(-3.89%)
May 07, 2004 0.7661 0.7804 0.7461 0.7502 104,339,496 +0.01(+0.78%)
May 06, 2004 0.7305 0.7502 0.7152 0.7444 79,026,440 +0.01(+0.83%)
May 05, 2004 0.7328 0.7447 0.7267 0.7383 50,623,492 +0.01(+0.84%)
May 04, 2004 0.6982 0.7410 0.6965 0.7322 84,208,096 +0.04(+6.37%)
May 03, 2004 0.7046 0.7118 0.6761 0.6883 66,573,988 -0.01(-1.27%)
Apr 30, 2004 0.7277 0.7288 0.6944 0.6972 55,941,196 -0.03(-4.29%)
Apr 29, 2004 0.7451 0.7498 0.7186 0.7284 70,331,048 -0.02(-2.77%)
Apr 28, 2004 0.7525 0.7641 0.7434 0.7491 51,102,280 -0.00(-0.41%)
Apr 27, 2004 0.7648 0.7879 0.7495 0.7522 53,929,232 -0.01(-0.85%)
Apr 26, 2004 0.7913 0.7947 0.7566 0.7587 46,875,592 -0.03(-3.92%)
Apr 23, 2004 0.7821 0.8028 0.7797 0.7896 48,393,064 +0.02(+2.20%)
Apr 22, 2004 0.7641 0.7855 0.7451 0.7726 75,841,048 +0.00(+0.58%)
Apr 21, 2004 0.7692 0.7950 0.7624 0.7682 75,094,088 +0.00(+0.13%)
Apr 20, 2004 0.8032 0.8120 0.7668 0.7671 56,028,844 -0.03(-4.24%)
Apr 19, 2004 0.8025 0.8069 0.7868 0.8011 56,991,656 -0.00(-0.13%)
Apr 16, 2004 0.8222 0.8263 0.8004 0.8021 71,388,048 -0.03(-3.28%)
Apr 15, 2004 0.8633 0.8670 0.8256 0.8293 90,289,768 -0.05(-5.24%)
Apr 14, 2004 0.8663 0.8915 0.8565 0.8752 55,815,612 +0.00(+0.51%)
Apr 13, 2004 0.8996 0.9003 0.8663 0.8708 48,313,268 -0.02(-2.32%)
Apr 12, 2004 0.9156 0.9197 0.8861 0.8915 48,377,368 -0.02(-1.87%)
Apr 08, 2004 0.9030 0.9173 0.8962 0.9085 48,742,348 +0.03(+2.85%)
Apr 07, 2004 0.8932 0.8952 0.8677 0.8833 48,832,608 -0.00(-0.54%)
Apr 06, 2004 0.9071 0.9136 0.8833 0.8881 68,118,936 -0.04(-4.04%)
Apr 05, 2004 0.8888 0.9292 0.8888 0.9255 62,934,664 +0.03(+3.57%)
Apr 02, 2004 0.9003 0.9061 0.8731 0.8935 70,838,616 +0.01(+1.43%)
Apr 01, 2004 0.9068 0.9163 0.8585 0.8810 143,843,552 -0.02(-1.78%)
Mar 31, 2004 0.8932 0.9064 0.8884 0.8969 65,938,216 +0.01(+0.92%)
Mar 30, 2004 0.8574 0.8929 0.8565 0.8888 79,055,216 +0.03(+2.99%)
Mar 29, 2004 0.8378 0.8742 0.8375 0.8630 107,462,088 +0.04(+4.31%)
Mar 26, 2004 0.8273 0.8402 0.8161 0.8273 60,136,492 -0.00(-0.29%)
Mar 25, 2004 0.7930 0.8337 0.7916 0.8297 108,699,616 +0.05(+5.81%)
Mar 24, 2004 0.7491 0.7967 0.7474 0.7841 85,830,224 +0.03(+4.48%)
Mar 23, 2004 0.7576 0.7658 0.7420 0.7505 62,794,688 +0.00(+0.41%)
Mar 22, 2004 0.7417 0.7532 0.7305 0.7474 63,038,008 -0.01(-0.77%)
Mar 19, 2004 0.7597 0.7658 0.7488 0.7532 49,501,084 -0.01(-1.16%)
Mar 18, 2004 0.7495 0.7712 0.7474 0.7621 57,571,172 +0.01(+1.13%)
Mar 17, 2004 0.7474 0.7607 0.7444 0.7536 57,198,344 +0.02(+2.45%)
Mar 16, 2004 0.7128 0.7389 0.7094 0.7355 65,374,396 +0.03(+4.29%)
Mar 15, 2004 0.7165 0.7203 0.7010 0.7053 45,918,012 -0.02(-2.26%)
Mar 12, 2004 0.7138 0.7305 0.7084 0.7216 41,202,064 +0.01(+2.12%)
Mar 11, 2004 0.7026 0.7277 0.7026 0.7067 57,797,488 -0.01(-0.76%)
Mar 10, 2004 0.7226 0.7352 0.7070 0.7121 52,526,876 -0.01(-1.46%)
Mar 09, 2004 0.7339 0.7345 0.7104 0.7226 40,468,184 -0.01(-0.70%)
Mar 08, 2004 0.7539 0.7644 0.7220 0.7277 50,709,832 -0.03(-3.47%)
Mar 05, 2004 0.7423 0.7712 0.7396 0.7539 38,686,456 -0.01(-0.72%)
Mar 04, 2004 0.7505 0.7607 0.7444 0.7593 45,076,860 +0.02(+2.19%)
Mar 03, 2004 0.7508 0.7508 0.7308 0.7430 60,228,064 -0.01(-1.31%)
Mar 02, 2004 0.7675 0.7736 0.7498 0.7529 88,701,648 -0.01(-1.86%)
Mar 01, 2004 0.7539 0.7685 0.7529 0.7671 55,228,244 +0.01(+1.48%)
Feb 27, 2004 0.7712 0.7719 0.7444 0.7559 64,945,316 -0.01(-1.77%)
Feb 26, 2004 0.7756 0.7770 0.7600 0.7695 37,609,836 +0.01(+0.67%)
Feb 25, 2004 0.7614 0.7790 0.7563 0.7644 71,131,648 +0.00(+0.58%)
Feb 24, 2004 0.7780 0.7879 0.7515 0.7600 77,222,472 -0.03(-3.99%)
Feb 23, 2004 0.8188 0.8201 0.7807 0.7916 93,544,488 -0.03(-3.48%)
Feb 20, 2004 0.7987 0.8222 0.7943 0.8201 67,382,432 +0.02(+2.51%)
Feb 19, 2004 0.8103 0.8246 0.7984 0.8001 68,884,208 -0.00(-0.04%)
Feb 18, 2004 0.8015 0.8069 0.7950 0.8004 34,976,492 +0.00(+0.00%)
Feb 17, 2004 0.7950 0.8028 0.7838 0.8004 62,841,784 +0.01(+1.12%)
Feb 13, 2004 0.7797 0.8117 0.7712 0.7916 190,528,160 -0.01(-0.93%)
Feb 12, 2004 0.8195 0.8239 0.7865 0.7991 108,014,136 -0.02(-3.01%)
Feb 11, 2004 0.8062 0.8266 0.8035 0.8239 80,458,880 +0.03(+3.50%)
Feb 10, 2004 0.7699 0.7967 0.7699 0.7960 55,622,004 +0.03(+3.67%)
Feb 09, 2004 0.7763 0.7916 0.7675 0.7678 40,771,676 -0.01(-0.70%)
Feb 06, 2004 0.7658 0.7841 0.7617 0.7733 51,358,684 +0.02(+2.29%)
Feb 05, 2004 0.7488 0.7644 0.7440 0.7559 36,190,472 +0.01(+1.51%)
Feb 04, 2004 0.7546 0.7607 0.7437 0.7447 47,627,788 -0.02(-2.71%)
Feb 03, 2004 0.7661 0.7794 0.7553 0.7654 46,195,344 -0.00(-0.35%)
Feb 02, 2004 0.7621 0.7831 0.7542 0.7682 61,230,120 +0.01(+1.62%)
Jan 30, 2004 0.7428 0.7729 0.7383 0.7559 50,862,888 +0.01(+1.55%)
Jan 29, 2004 0.7692 0.7729 0.7186 0.7444 101,401,352 -0.02(-2.92%)
Jan 28, 2004 0.7780 0.7909 0.7627 0.7668 67,073,708 -0.00(-0.27%)
Jan 27, 2004 0.7991 0.8120 0.7627 0.7688 101,891,912 -0.05(-5.71%)
Jan 26, 2004 0.7896 0.8188 0.7835 0.8154 42,926,232 +0.03(+3.94%)
Jan 23, 2004 0.7984 0.8144 0.7828 0.7845 52,661,620 -0.02(-2.24%)
Jan 22, 2004 0.8239 0.8392 0.7926 0.8025 66,070,340 -0.02(-2.32%)
Jan 21, 2004 0.8545 0.8575 0.8201 0.8215 53,988,100 -0.04(-4.62%)
Jan 20, 2004 0.8478 0.8626 0.8385 0.8613 53,178,344 +0.02(+2.80%)
Jan 16, 2004 0.8354 0.8449 0.8259 0.8378 49,266,920 +0.01(+1.54%)
Jan 15, 2004 0.8174 0.8320 0.8032 0.8251 66,431,960 +0.00(+0.15%)
Jan 14, 2004 0.8358 0.8460 0.8161 0.8239 59,434,788 -0.01(-0.74%)
Jan 13, 2004 0.8708 0.8793 0.8208 0.8300 94,421,528 -0.05(-5.16%)
Jan 12, 2004 0.8684 0.8779 0.8602 0.8752 59,087,144 +0.01(+1.14%)
Jan 09, 2004 0.8473 0.8759 0.8405 0.8653 83,567,408 +0.01(+1.43%)
Jan 08, 2004 0.8606 0.8647 0.8449 0.8531 47,188,228 +0.00(+0.36%)
Jan 07, 2004 0.8331 0.8541 0.8273 0.8500 73,369,384 +0.01(+0.89%)
Jan 06, 2004 0.8072 0.8538 0.8035 0.8426 120,542,464 +0.03(+4.07%)
Jan 05, 2004 0.7960 0.8150 0.7889 0.8096 62,731,896 +0.03(+3.25%)
Jan 02, 2004 0.8008 0.8117 0.7841 0.7841 47,574,152 -0.00(-0.52%)
Dec 31, 2003 0.8066 0.8103 0.7753 0.7882 54,219,648 -0.02(-2.32%)
Dec 30, 2003 0.7967 0.8222 0.7960 0.8069 60,087,068 +0.00(+0.21%)
Dec 29, 2003 0.7872 0.8079 0.7835 0.8052 82,498,696 +0.03(+4.22%)
Dec 26, 2003 0.7464 0.7770 0.7434 0.7726 39,675,772 +0.03(+4.32%)
Dec 24, 2003 0.7457 0.7481 0.7386 0.7406 22,984,724 -0.01(-0.73%)
Dec 23, 2003 0.7141 0.7532 0.7138 0.7461 78,870,728 +0.03(+4.08%)
Dec 22, 2003 0.7053 0.7186 0.6982 0.7169 40,468,496 +0.00(+0.14%)
Dec 19, 2003 0.7230 0.7339 0.7080 0.7158 100,081,920 +0.01(+1.49%)
Dec 18, 2003 0.6910 0.7124 0.6902 0.7053 47,412,644 +0.02(+2.27%)
Dec 17, 2003 0.6976 0.6999 0.6781 0.6897 54,409,476 -0.01(-1.93%)
Dec 16, 2003 0.6897 0.7077 0.6775 0.7033 65,582,580 +0.01(+1.37%)
Dec 15, 2003 0.7288 0.7299 0.6917 0.6938 67,826,232 -0.01(-2.02%)
Dec 12, 2003 0.7213 0.7260 0.6965 0.7080 76,357,688 -0.00(-0.67%)
Dec 11, 2003 0.6773 0.7187 0.6758 0.7128 67,200,576 +0.04(+5.24%)
Dec 10, 2003 0.6628 0.6812 0.6625 0.6773 61,977,108 +0.01(+2.18%)
Dec 09, 2003 0.6978 0.7046 0.6625 0.6628 65,178,276 -0.04(-5.20%)
Dec 08, 2003 0.6941 0.7063 0.6880 0.6992 37,086,988 +0.01(+0.73%)
Dec 05, 2003 0.7172 0.7196 0.6883 0.6941 52,362,128 -0.02(-3.22%)
Dec 04, 2003 0.7233 0.7362 0.7002 0.7172 56,896,484 -0.00(-0.52%)
Dec 03, 2003 0.7305 0.7542 0.7192 0.7209 76,850,328 -0.01(-1.03%)
Dec 02, 2003 0.7271 0.7434 0.7240 0.7284 61,664,404 -0.00(-0.42%)
Dec 01, 2003 0.7294 0.7369 0.7209 0.7315 57,447,592 +0.01(+1.41%)
Nov 28, 2003 0.7243 0.7264 0.7152 0.7213 22,471,674 -0.00(-0.47%)
Nov 26, 2003 0.7359 0.7383 0.7111 0.7247 46,725,440 +0.00(+0.09%)
Nov 25, 2003 0.7148 0.7301 0.7067 0.7240 85,683,456 +0.01(+1.72%)
Nov 24, 2003 0.6778 0.7135 0.6730 0.7118 102,531,592 +0.04(+6.51%)
Nov 21, 2003 0.6686 0.6778 0.6588 0.6683 58,551,108 -0.00(-0.05%)
Nov 20, 2003 0.6761 0.6910 0.6659 0.6686 80,479,680 -0.02(-2.67%)
Nov 19, 2003 0.6730 0.6897 0.6707 0.6870 61,864,672 +0.02(+2.80%)
Nov 18, 2003 0.6948 0.7033 0.6659 0.6683 107,994,984 -0.01(-1.45%)
Nov 17, 2003 0.6724 0.6863 0.6660 0.6781 64,602,000 -0.01(-1.06%)
Nov 14, 2003 0.7305 0.7305 0.6832 0.6854 96,670,296 -0.04(-5.91%)
Nov 13, 2003 0.7281 0.7386 0.7240 0.7284 63,183,280 +0.00(+0.05%)
Nov 12, 2003 0.7162 0.7305 0.7128 0.7281 67,207,104 +0.01(+1.32%)
Nov 11, 2003 0.7203 0.7328 0.7057 0.7186 87,056,240 -0.02(-2.49%)
Nov 10, 2003 0.7413 0.7515 0.7325 0.7369 131,786,288 -0.00(-0.28%)
Nov 07, 2003 0.7359 0.7495 0.7203 0.7389 467,874,976 +0.12(+19.70%)
Nov 06, 2003 0.6255 0.6285 0.6061 0.6173 125,723,960 +0.00(+0.17%)
Nov 05, 2003 0.6014 0.6224 0.5915 0.6163 96,081,472 +0.00(+0.39%)
Nov 04, 2003 0.6251 0.6268 0.6098 0.6139 76,228,648 -0.01(-0.93%)
Nov 03, 2003 0.5976 0.6234 0.5949 0.6197 70,235,768 +0.02(+3.17%)
Oct 31, 2003 0.6149 0.6200 0.5912 0.6007 65,129,404 -0.01(-2.00%)
Oct 30, 2003 0.6211 0.6360 0.6086 0.6129 58,228,004 -0.01(-1.31%)
Oct 29, 2003 0.6027 0.6285 0.6024 0.6211 53,806,160 +0.00(+0.00%)
Oct 28, 2003 0.5922 0.6245 0.5895 0.6211 104,204,560 +0.04(+6.28%)
Oct 27, 2003 0.5844 0.5912 0.5803 0.5844 27,750,172 +0.00(+0.53%)
Oct 24, 2003 0.5776 0.5864 0.5721 0.5813 48,773,744 -0.00(-0.35%)
Oct 23, 2003 0.5776 0.5946 0.5765 0.5833 49,306,168 -0.00(-0.46%)
Oct 22, 2003 0.5871 0.6007 0.5830 0.5861 67,794,504 -0.01(-1.71%)
Oct 21, 2003 0.5891 0.6075 0.5810 0.5963 82,630,496 +0.02(+3.05%)
Oct 20, 2003 0.5664 0.5793 0.5630 0.5786 50,640,892 +0.01(+2.22%)
Oct 17, 2003 0.5810 0.5922 0.5653 0.5660 50,105,980 -0.02(-2.91%)
Oct 16, 2003 0.5772 0.5864 0.5718 0.5830 41,336,376 +0.01(+1.00%)
Oct 15, 2003 0.5915 0.6024 0.5735 0.5772 76,651,384 -0.01(-1.28%)
Oct 14, 2003 0.5681 0.5864 0.5647 0.5847 67,923,008 +0.01(+1.83%)
Oct 13, 2003 0.5748 0.5861 0.5704 0.5742 47,391,964 +0.01(+1.02%)
Oct 10, 2003 0.5674 0.5725 0.5606 0.5684 44,960,944 +0.01(+1.76%)
Oct 09, 2003 0.5589 0.5803 0.5541 0.5585 92,861,088 +0.01(+1.42%)
Oct 08, 2003 0.5708 0.5759 0.5473 0.5507 80,130,912 -0.02(-3.51%)
Oct 07, 2003 0.5657 0.5708 0.5579 0.5708 55,641,912 +0.01(+0.90%)
Oct 06, 2003 0.5711 0.5769 0.5609 0.5657 40,635,472 -0.00(-0.77%)
Oct 03, 2003 0.5708 0.5844 0.5609 0.5701 93,986,000 +0.01(+2.63%)
Oct 02, 2003 0.5436 0.5633 0.5419 0.5555 90,187,368 +0.01(+1.55%)
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.