Skip to main content

NVIDIA Corp (NQ: NVDA )

907.20 +4.70 (+0.52%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.9003 0.9047 0.8782 0.8891 233,587,824 +0.07(+8.10%)
May 29, 2003 0.7695 0.8487 0.7678 0.8225 250,626,704 +0.05(+6.84%)
May 28, 2003 0.7695 0.7780 0.7508 0.7699 135,116,768 -0.00(-0.26%)
May 27, 2003 0.7016 0.7746 0.6880 0.7719 183,101,680 +0.06(+8.86%)
May 23, 2003 0.7135 0.7271 0.7060 0.7090 94,873,592 -0.00(-0.52%)
May 22, 2003 0.7114 0.7192 0.6948 0.7128 97,317,248 +0.00(+0.33%)
May 21, 2003 0.6866 0.7107 0.6829 0.7104 99,348,832 +0.02(+3.51%)
May 20, 2003 0.6825 0.6914 0.6795 0.6863 96,744,272 +0.01(+1.56%)
May 19, 2003 0.7128 0.7196 0.6730 0.6758 133,434,464 -0.05(-6.44%)
May 16, 2003 0.7067 0.7349 0.7057 0.7223 111,643,000 +0.01(+0.95%)
May 15, 2003 0.7019 0.7169 0.6982 0.7155 121,042,184 +0.02(+3.44%)
May 14, 2003 0.6948 0.7033 0.6829 0.6917 105,584,872 -0.00(-0.10%)
May 13, 2003 0.6802 0.7033 0.6778 0.6924 199,728,496 -0.01(-1.88%)
May 12, 2003 0.7277 0.7440 0.6999 0.7057 329,188,736 -0.02(-2.81%)
May 09, 2003 0.6397 0.7315 0.6217 0.7260 1,007,183,360 +0.18(+33.06%)
May 08, 2003 0.5385 0.5674 0.5317 0.5456 231,569,312 +0.00(+0.06%)
May 07, 2003 0.5460 0.5589 0.5358 0.5453 98,235,584 -0.01(-1.59%)
May 06, 2003 0.5507 0.5684 0.5412 0.5541 125,089,656 +0.00(+0.12%)
May 05, 2003 0.5453 0.5789 0.5358 0.5534 172,209,872 +0.01(+2.45%)
May 02, 2003 0.4964 0.5436 0.4937 0.5402 184,854,624 +0.05(+10.26%)
May 01, 2003 0.4835 0.4947 0.4807 0.4899 80,185,480 +0.01(+1.05%)
Apr 30, 2003 0.4862 0.4994 0.4841 0.4848 51,137,604 -0.00(-0.83%)
Apr 29, 2003 0.4852 0.4957 0.4814 0.4889 73,468,032 +0.01(+3.08%)
Apr 28, 2003 0.4658 0.4828 0.4604 0.4743 73,844,784 +0.01(+3.03%)
Apr 25, 2003 0.4753 0.4835 0.4559 0.4604 96,676,248 -0.02(-3.70%)
Apr 24, 2003 0.4930 0.4930 0.4716 0.4780 72,331,232 -0.01(-2.97%)
Apr 23, 2003 0.4811 0.4957 0.4773 0.4926 66,377,760 +0.01(+2.26%)
Apr 22, 2003 0.4733 0.4821 0.4655 0.4818 86,323,400 +0.01(+1.29%)
Apr 21, 2003 0.4644 0.4770 0.4600 0.4756 65,097,064 +0.01(+2.56%)
Apr 17, 2003 0.4590 0.4651 0.4495 0.4638 57,151,252 +0.01(+1.79%)
Apr 16, 2003 0.4661 0.4672 0.4519 0.4556 73,542,600 +0.00(+0.00%)
Apr 15, 2003 0.4549 0.4614 0.4437 0.4556 53,910,920 -0.00(-0.52%)
Apr 14, 2003 0.4434 0.4593 0.4420 0.4580 48,810,372 +0.01(+1.74%)
Apr 11, 2003 0.4604 0.4641 0.4457 0.4502 40,935,200 -0.01(-1.12%)
Apr 10, 2003 0.4590 0.4597 0.4508 0.4553 39,722,528 +0.00(+0.53%)
Apr 09, 2003 0.4570 0.4692 0.4525 0.4529 75,745,552 -0.00(-0.52%)
Apr 08, 2003 0.4638 0.4661 0.4522 0.4553 51,983,988 -0.00(-0.96%)
Apr 07, 2003 0.4858 0.4892 0.4553 0.4597 73,181,544 +0.00(+1.05%)
Apr 04, 2003 0.4746 0.4753 0.4529 0.4549 56,038,000 -0.02(-3.89%)
Apr 03, 2003 0.4756 0.4756 0.4634 0.4733 76,615,488 +0.01(+1.32%)
Apr 02, 2003 0.4658 0.4750 0.4597 0.4672 84,187,160 +0.02(+3.70%)
Apr 01, 2003 0.4468 0.4556 0.4369 0.4505 58,192,552 +0.01(+2.95%)
Mar 31, 2003 0.4423 0.4478 0.4356 0.4376 74,015,328 -0.02(-4.10%)
Mar 28, 2003 0.4756 0.4773 0.4488 0.4563 140,461,680 -0.02(-4.07%)
Mar 27, 2003 0.4831 0.4933 0.4743 0.4756 151,724,464 -0.01(-2.85%)
Mar 26, 2003 0.4869 0.4977 0.4831 0.4896 120,679,248 +0.01(+2.78%)
Mar 25, 2003 0.4644 0.4835 0.4627 0.4763 73,306,512 +0.01(+2.86%)
Mar 24, 2003 0.4614 0.4756 0.4587 0.4631 91,705,376 -0.02(-3.74%)
Mar 21, 2003 0.4984 0.5038 0.4593 0.4811 183,904,688 -0.00(-0.91%)
Mar 20, 2003 0.4811 0.4957 0.4685 0.4855 85,325,424 +0.00(+0.92%)
Mar 19, 2003 0.4797 0.4845 0.4641 0.4811 77,908,568 +0.00(+0.50%)
Mar 18, 2003 0.4807 0.4862 0.4688 0.4787 101,580,360 -0.00(-0.77%)
Mar 17, 2003 0.4485 0.4916 0.4474 0.4824 143,044,304 +0.03(+5.81%)
Mar 14, 2003 0.4712 0.4756 0.4525 0.4559 119,721,736 -0.01(-2.89%)
Mar 13, 2003 0.4396 0.4722 0.4376 0.4695 149,145,568 +0.04(+9.94%)
Mar 12, 2003 0.4189 0.4281 0.4152 0.4271 54,060,600 +0.01(+2.78%)
Mar 11, 2003 0.4155 0.4223 0.4111 0.4155 45,676,000 +0.00(+0.74%)
Mar 10, 2003 0.4199 0.4220 0.4118 0.4125 37,925,104 -0.01(-2.80%)
Mar 07, 2003 0.4114 0.4257 0.4077 0.4243 63,418,684 +0.01(+1.54%)
Mar 06, 2003 0.4216 0.4257 0.4162 0.4179 53,785,336 -0.01(-1.68%)
Mar 05, 2003 0.4142 0.4277 0.4131 0.4250 57,259,828 +0.01(+1.62%)
Mar 04, 2003 0.4230 0.4271 0.4142 0.4182 58,946,060 -0.00(-0.81%)
Mar 03, 2003 0.4339 0.4417 0.4162 0.4216 76,993,544 -0.01(-1.66%)
Feb 28, 2003 0.4138 0.4298 0.4016 0.4288 180,809,776 +0.00(+0.40%)
Feb 27, 2003 0.4223 0.4291 0.4155 0.4271 74,013,536 +0.01(+2.11%)
Feb 26, 2003 0.4339 0.4410 0.4172 0.4182 81,859,928 -0.02(-4.87%)
Feb 25, 2003 0.4281 0.4417 0.4213 0.4396 135,705,440 -0.00(-0.61%)
Feb 24, 2003 0.4332 0.4583 0.4308 0.4423 124,375,400 +0.01(+1.24%)
Feb 21, 2003 0.4362 0.4379 0.4213 0.4369 100,104,952 +0.00(+0.08%)
Feb 20, 2003 0.4383 0.4498 0.4349 0.4366 107,118,040 +0.00(+0.00%)
Feb 19, 2003 0.4298 0.4393 0.4250 0.4366 125,148,528 +0.00(+0.94%)
Feb 18, 2003 0.4247 0.4406 0.4196 0.4325 190,736,160 +0.02(+5.73%)
Feb 14, 2003 0.3812 0.4094 0.3720 0.4091 388,647,616 +0.07(+21.99%)
Feb 13, 2003 0.3370 0.3387 0.3279 0.3353 98,812,480 +0.00(+1.23%)
Feb 12, 2003 0.3296 0.3435 0.3268 0.3313 70,192,376 +0.00(+0.52%)
Feb 11, 2003 0.3384 0.3482 0.3279 0.3296 93,137,648 -0.01(-1.82%)
Feb 10, 2003 0.3313 0.3380 0.3170 0.3357 107,438,544 +0.00(+1.23%)
Feb 07, 2003 0.3540 0.3557 0.3309 0.3316 99,962,360 -0.02(-4.50%)
Feb 06, 2003 0.3686 0.3686 0.3414 0.3472 134,208,896 +0.00(+0.79%)
Feb 05, 2003 0.3489 0.3584 0.3431 0.3445 63,684,244 +0.00(+0.90%)
Feb 04, 2003 0.3550 0.3567 0.3367 0.3414 68,737,696 -0.02(-4.47%)
Feb 03, 2003 0.3530 0.3642 0.3499 0.3574 82,551,952 +0.01(+1.94%)
Jan 31, 2003 0.3350 0.3601 0.3319 0.3506 104,140,656 +0.01(+1.57%)
Jan 30, 2003 0.3598 0.3700 0.3414 0.3452 81,346,608 -0.01(-4.06%)
Jan 29, 2003 0.3431 0.3625 0.3431 0.3598 111,890,240 +0.01(+2.02%)
Jan 28, 2003 0.3360 0.3591 0.3248 0.3527 195,356,608 +0.01(+3.59%)
Jan 27, 2003 0.3380 0.3557 0.3319 0.3404 97,215,208 -0.01(-1.47%)
Jan 24, 2003 0.3632 0.3649 0.3394 0.3455 98,329,768 -0.02(-5.66%)
Jan 23, 2003 0.3659 0.3720 0.3564 0.3662 100,547,112 +0.01(+2.76%)
Jan 22, 2003 0.3550 0.3656 0.3540 0.3564 60,559,028 +0.00(+0.10%)
Jan 21, 2003 0.3720 0.3802 0.3550 0.3561 105,796,792 -0.01(-2.51%)
Jan 17, 2003 0.3693 0.3744 0.3605 0.3652 116,024,056 -0.01(-3.76%)
Jan 16, 2003 0.4203 0.4060 0.3741 0.3795 222,345,424 -0.03(-6.76%)
Jan 15, 2003 0.4203 0.4237 0.4070 0.4070 99,197,088 -0.01(-3.07%)
Jan 14, 2003 0.4182 0.4240 0.4074 0.4199 95,556,456 +0.00(+0.73%)
Jan 13, 2003 0.4362 0.4400 0.4148 0.4169 93,006,832 -0.00(-0.81%)
Jan 10, 2003 0.4077 0.4264 0.4023 0.4203 101,216,896 +0.01(+1.73%)
Jan 09, 2003 0.4186 0.4230 0.4091 0.4131 156,974,944 +0.01(+1.76%)
Jan 08, 2003 0.4393 0.4522 0.4029 0.4060 202,992,384 -0.04(-9.95%)
Jan 07, 2003 0.4610 0.4716 0.4461 0.4508 163,896,464 -0.00(-0.30%)
Jan 06, 2003 0.4284 0.4590 0.4281 0.4522 113,174,864 +0.03(+8.12%)
Jan 03, 2003 0.4196 0.4332 0.4111 0.4182 113,543,768 +0.00(+0.00%)
Jan 02, 2003 0.4077 0.4230 0.3941 0.4182 142,509,232 +0.03(+6.95%)
Dec 31, 2002 0.3876 0.4009 0.3802 0.3910 90,300,232 -0.00(-0.17%)
Dec 30, 2002 0.4077 0.4118 0.3826 0.3917 85,928,336 -0.01(-3.51%)
Dec 27, 2002 0.4335 0.4345 0.4023 0.4060 76,916,368 -0.02(-3.78%)
Dec 26, 2002 0.4410 0.4434 0.4186 0.4220 78,809,280 -0.01(-1.82%)
Dec 24, 2002 0.4410 0.4498 0.4274 0.4298 32,824,556 -0.01(-2.01%)
Dec 23, 2002 0.4434 0.4491 0.4142 0.4386 54,638,260 +0.00(+0.70%)
Dec 20, 2002 0.4434 0.4481 0.4142 0.4356 88,047,568 +0.01(+1.34%)
Dec 19, 2002 0.4315 0.4542 0.4254 0.4298 120,613,104 -0.01(-2.17%)
Dec 18, 2002 0.4607 0.4614 0.4383 0.4393 123,534,248 -0.04(-7.64%)
Dec 17, 2002 0.4848 0.5001 0.4719 0.4756 118,130,200 -0.00(-0.14%)
Dec 16, 2002 0.4655 0.4790 0.4539 0.4763 115,793,816 +0.03(+5.89%)
Dec 13, 2002 0.4597 0.4599 0.4464 0.4498 77,536,440 -0.02(-3.92%)
Dec 12, 2002 0.4937 0.4994 0.4672 0.4682 142,761,696 -0.01(-1.64%)
Dec 11, 2002 0.4753 0.4892 0.4593 0.4760 149,272,448 -0.00(-0.57%)
Dec 10, 2002 0.4529 0.4875 0.4474 0.4787 152,150,432 +0.04(+8.38%)
Dec 09, 2002 0.4644 0.4719 0.4379 0.4417 106,322,680 -0.04(-8.00%)
Dec 06, 2002 0.4621 0.4892 0.4512 0.4801 126,877,920 +0.00(+0.14%)
Dec 05, 2002 0.5055 0.5089 0.4678 0.4794 174,895,552 +0.00(+0.88%)
Dec 04, 2002 0.5015 0.5096 0.4733 0.4752 241,821,424 -0.06(-11.92%)
Dec 03, 2002 0.5667 0.5681 0.5385 0.5395 114,554,976 -0.04(-6.59%)
Dec 02, 2002 0.6129 0.6207 0.5748 0.5776 127,903,528 -0.00(-0.76%)
Nov 29, 2002 0.5956 0.6041 0.5776 0.5820 56,798,044 +0.00(+0.29%)
Nov 27, 2002 0.5613 0.5898 0.5541 0.5803 119,270,928 +0.04(+7.76%)
Nov 26, 2002 0.5562 0.5670 0.5368 0.5385 118,722,800 -0.01(-2.70%)
Nov 25, 2002 0.5589 0.5672 0.5371 0.5534 134,584,336 +0.02(+3.63%)
Nov 22, 2002 0.5151 0.5450 0.5096 0.5341 136,894,560 -0.01(-2.60%)
Nov 21, 2002 0.5259 0.5735 0.5249 0.5483 224,986,608 +0.04(+8.46%)
Nov 20, 2002 0.4960 0.5096 0.4896 0.5056 141,760,960 +0.02(+5.02%)
Nov 19, 2002 0.4719 0.5055 0.4670 0.4814 215,779,728 +0.01(+1.43%)
Nov 18, 2002 0.4943 0.4960 0.4733 0.4746 216,571,168 +0.02(+3.71%)
Nov 15, 2002 0.4522 0.4726 0.4434 0.4576 224,943,440 +0.03(+7.33%)
Nov 14, 2002 0.4264 0.4345 0.4142 0.4264 124,633,104 +0.03(+6.55%)
Nov 13, 2002 0.3785 0.4111 0.3710 0.4002 197,609,264 +0.01(+3.23%)
Nov 12, 2002 0.3645 0.4009 0.3615 0.3876 151,222,928 +0.03(+8.87%)
Nov 11, 2002 0.3676 0.3730 0.3472 0.3561 150,831,792 -0.03(-7.75%)
Nov 08, 2002 0.4179 0.4430 0.3741 0.3860 425,931,712 -0.11(-21.92%)
Nov 07, 2002 0.5354 0.5354 0.4913 0.4943 183,380,320 -0.06(-10.07%)
Nov 06, 2002 0.5276 0.5504 0.5069 0.5497 181,126,352 +0.04(+7.72%)
Nov 05, 2002 0.5300 0.5388 0.4875 0.5103 222,380,736 -0.02(-3.96%)
Nov 04, 2002 0.5110 0.5611 0.5066 0.5314 293,787,104 +0.05(+10.92%)
Nov 01, 2002 0.3982 0.4848 0.3975 0.4790 232,745,360 +0.07(+18.49%)
Oct 31, 2002 0.3846 0.4070 0.3836 0.4043 137,065,936 +0.02(+5.87%)
Oct 30, 2002 0.3741 0.3941 0.3727 0.3819 124,139,928 +0.02(+5.34%)
Oct 29, 2002 0.3798 0.3826 0.3435 0.3625 84,392,544 -0.02(-4.38%)
Oct 28, 2002 0.3944 0.3975 0.3768 0.3791 116,835,120 +0.00(+0.53%)
Oct 25, 2002 0.3567 0.3788 0.3520 0.3771 81,256,864 +0.02(+6.12%)
Oct 24, 2002 0.3819 0.3860 0.3502 0.3554 115,326,328 -0.02(-5.08%)
Oct 23, 2002 0.3652 0.3795 0.3601 0.3744 101,023,744 +0.02(+4.47%)
Oct 22, 2002 0.3323 0.3805 0.3319 0.3584 138,601,728 +0.01(+2.92%)
Oct 21, 2002 0.3149 0.3598 0.3078 0.3482 101,474,608 +0.03(+9.15%)
Oct 18, 2002 0.3146 0.3222 0.3027 0.3191 54,452,500 +0.00(+0.87%)
Oct 17, 2002 0.3194 0.3313 0.3115 0.3163 63,760,116 +0.02(+7.63%)
Oct 16, 2002 0.2990 0.3017 0.2888 0.2939 62,997,100 -0.03(-8.37%)
Oct 15, 2002 0.3228 0.3343 0.3163 0.3207 92,460,344 +0.03(+10.41%)
Oct 14, 2002 0.2905 0.2993 0.2844 0.2905 66,495,496 -0.01(-2.95%)
Oct 11, 2002 0.2735 0.3041 0.2718 0.2993 108,662,992 +0.04(+13.66%)
Oct 10, 2002 0.2480 0.2715 0.2480 0.2633 58,978,764 +0.01(+5.17%)
Oct 09, 2002 0.2514 0.2680 0.2460 0.2504 62,444,100 -0.00(-1.86%)
Oct 08, 2002 0.2718 0.2725 0.2446 0.2551 77,803,736 -0.01(-2.97%)
Oct 07, 2002 0.2728 0.2783 0.2609 0.2630 53,742,164 -0.01(-4.91%)
Oct 04, 2002 0.2905 0.2997 0.2718 0.2766 57,891,676 -0.01(-5.02%)
Oct 03, 2002 0.3024 0.3075 0.2905 0.2912 64,500,540 -0.01(-4.88%)
Oct 02, 2002 0.3088 0.3245 0.3061 0.3061 81,714,728 -0.00(-0.11%)
Oct 01, 2002 0.2932 0.3092 0.2827 0.3065 96,680,168 +0.02(+5.37%)
Sep 30, 2002 0.2898 0.3034 0.2837 0.2908 63,789,576 +0.00(+0.00%)
Sep 27, 2002 0.3007 0.3085 0.2905 0.2908 70,960,272 -0.01(-3.49%)
Sep 26, 2002 0.3245 0.3279 0.2966 0.3014 80,817,320 -0.02(-5.34%)
Sep 25, 2002 0.3194 0.3245 0.3068 0.3183 97,917,696 +0.02(+5.52%)
Sep 24, 2002 0.2959 0.3160 0.2905 0.3017 66,762,364 +0.00(+0.79%)
Sep 23, 2002 0.3078 0.3109 0.2973 0.2993 57,043,144 -0.01(-4.34%)
Sep 20, 2002 0.3136 0.3200 0.3061 0.3129 74,895,248 +0.00(+0.55%)
Sep 19, 2002 0.3149 0.3262 0.3095 0.3112 67,237,232 -0.01(-3.38%)
Sep 18, 2002 0.3262 0.3326 0.3122 0.3221 88,417,008 -0.01(-2.77%)
Sep 17, 2002 0.3513 0.3598 0.3292 0.3313 96,408,072 -0.01(-1.52%)
Sep 16, 2002 0.3537 0.3550 0.3279 0.3363 100,770,808 -0.02(-6.34%)
Sep 13, 2002 0.3611 0.3785 0.3567 0.3591 86,711,928 -0.01(-1.58%)
Sep 12, 2002 0.3676 0.3876 0.3608 0.3649 141,443,072 -0.01(-3.16%)
Sep 11, 2002 0.3703 0.4043 0.3703 0.3768 180,710,928 +0.02(+4.92%)
Sep 10, 2002 0.3126 0.3754 0.3122 0.3591 252,964,400 +0.04(+14.27%)
Sep 09, 2002 0.3122 0.3241 0.3027 0.3143 62,769,940 -0.00(-0.11%)
Sep 06, 2002 0.3207 0.3236 0.3098 0.3146 81,092,048 +0.01(+2.21%)
Sep 05, 2002 0.3170 0.3183 0.3058 0.3078 77,945,896 -0.01(-3.82%)
Sep 04, 2002 0.3231 0.3316 0.3061 0.3200 101,426,200 -0.00(-0.63%)
Sep 03, 2002 0.3269 0.3347 0.3166 0.3221 92,471,792 -0.02(-6.19%)
Aug 30, 2002 0.3489 0.3635 0.3363 0.3433 116,331,472 -0.01(-2.64%)
Aug 29, 2002 0.3435 0.3683 0.3408 0.3527 88,963,376 +0.00(+1.37%)
Aug 28, 2002 0.3690 0.3696 0.3465 0.3479 76,573,624 -0.02(-6.23%)
Aug 27, 2002 0.4002 0.4023 0.3686 0.3710 74,873,008 -0.02(-5.70%)
Aug 26, 2002 0.3978 0.4006 0.3751 0.3934 76,319,840 +0.00(+0.78%)
Aug 23, 2002 0.4060 0.4087 0.3880 0.3904 100,399,816 -0.03(-6.59%)
Aug 22, 2002 0.4196 0.4366 0.4152 0.4179 148,536,512 -0.01(-3.38%)
Aug 21, 2002 0.4294 0.4379 0.4094 0.4325 130,529,024 +0.02(+5.29%)
Aug 20, 2002 0.4332 0.4417 0.4053 0.4108 156,281,616 +0.05(+13.10%)
Aug 16, 2002 0.3309 0.3754 0.3207 0.3632 181,028,240 +0.01(+3.89%)
Aug 15, 2002 0.3391 0.3564 0.3357 0.3496 120,229,816 +0.02(+7.30%)
Aug 14, 2002 0.3119 0.3296 0.3092 0.3258 68,220,968 +0.02(+6.44%)
Aug 13, 2002 0.3146 0.3299 0.3058 0.3061 71,444,216 -0.01(-2.07%)
Aug 12, 2002 0.3092 0.3245 0.3010 0.3126 64,796,188 +0.01(+3.98%)
Aug 07, 2002 0.3211 0.3241 0.2888 0.3006 97,603,736 -0.01(-2.23%)
Aug 06, 2002 0.3058 0.3190 0.3010 0.3075 127,353,936 +0.02(+5.23%)
Aug 05, 2002 0.3129 0.3136 0.2884 0.2922 145,354,496 -0.03(-8.02%)
Aug 02, 2002 0.3510 0.3533 0.3092 0.3177 196,369,120 -0.02(-6.59%)
Aug 01, 2002 0.3792 0.3792 0.3397 0.3401 188,484,800 -0.04(-9.58%)
Jul 31, 2002 0.4016 0.4097 0.3717 0.3761 528,352,128 -0.12(-24.75%)
Jul 26, 2002 0.5266 0.5388 0.4858 0.4998 133,370,888 -0.01(-2.39%)
Jul 25, 2002 0.5558 0.5575 0.4930 0.5120 195,822,304 -0.07(-11.46%)
Jul 24, 2002 0.5361 0.5871 0.5358 0.5782 128,517,056 +0.03(+6.37%)
Jul 23, 2002 0.5908 0.5946 0.5235 0.5436 277,993,600 -0.04(-7.46%)
Jul 22, 2002 0.6132 0.6306 0.5623 0.5874 141,019,216 -0.03(-4.63%)
Jul 19, 2002 0.6255 0.6503 0.6115 0.6160 92,183,992 -0.05(-6.98%)
Jul 17, 2002 0.7080 0.7220 0.6340 0.6622 209,040,048 -0.01(-2.11%)
Jul 12, 2002 0.7135 0.7162 0.6625 0.6764 146,483,440 -0.00(-0.10%)
Jul 11, 2002 0.6112 0.6796 0.6058 0.6771 124,090,216 +0.06(+10.17%)
Jul 10, 2002 0.6472 0.6523 0.6102 0.6146 101,004,976 -0.02(-2.74%)
Jul 09, 2002 0.6645 0.6747 0.6411 0.6319 116,986,864 -0.03(-4.91%)
Jul 08, 2002 0.6452 0.6876 0.6370 0.6645 172,989,536 +0.02(+3.00%)
Jul 05, 2002 0.6353 0.6455 0.6171 0.6452 80,627,640 +0.05(+8.83%)
Jul 04, 2002 0.5422 0.5939 0.5419 0.5929 117,154,312 +0.00(+0.00%)
Jul 03, 2002 0.5422 0.5939 0.5419 0.5929 116,942,384 +0.05(+8.65%)
Jul 02, 2002 0.5755 0.5776 0.5307 0.5456 149,140,336 -0.04(-6.30%)
Jul 01, 2002 0.5810 0.5980 0.5701 0.5823 126,788,968 -0.00(-0.23%)
Jun 28, 2002 0.5708 0.6078 0.5582 0.5837 215,592,656 +0.00(+0.59%)
Jun 27, 2002 0.7070 0.7124 0.5708 0.5803 346,625,312 -0.10(-14.90%)
Jun 26, 2002 0.6377 0.7060 0.6200 0.6819 225,368,592 -0.04(-5.20%)
Jun 25, 2002 0.7984 0.7984 0.7145 0.7192 127,584,336 -0.05(-6.58%)
Jun 21, 2002 0.7987 0.8297 0.7536 0.7699 161,539,152 -0.03(-4.10%)
Jun 20, 2002 0.8120 0.8341 0.7923 0.8028 155,129,120 -0.01(-0.92%)
Jun 19, 2002 0.9139 0.9139 0.8032 0.8103 282,824,640 -0.15(-15.66%)
Jun 18, 2002 0.9540 0.9887 0.9428 0.9608 109,887,432 -0.01(-0.53%)
Jun 17, 2002 0.9788 0.9914 0.9493 0.9659 114,910,800 +0.01(+0.89%)
Jun 14, 2002 0.9051 0.9645 0.8745 0.9574 121,596,848 +0.01(+0.82%)
Jun 12, 2002 1.015 1.033 0.9061 0.9496 246,946,832 -0.09(-8.65%)
Jun 11, 2002 1.106 1.111 1.037 1.040 93,534,024 -0.05(-4.47%)
Jun 10, 2002 1.112 1.143 1.086 1.088 81,619,232 -0.01(-0.84%)
Jun 07, 2002 1.018 1.111 1.018 1.097 149,017,360 -0.01(-0.95%)
Jun 06, 2002 1.096 1.123 1.096 1.108 79,768,168 +0.00(+0.03%)
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.