Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

118.21 +4.84 (+4.27%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 0.1213 0.1230 0.1192 0.1203 2,233,856,512 -0.00(-1.77%)
Oct 28, 2004 0.1221 0.1247 0.1213 0.1225 1,688,644,736 -0.00(-1.07%)
Oct 27, 2004 0.1183 0.1260 0.1183 0.1238 3,229,736,960 +0.00(+2.76%)
Oct 26, 2004 0.1218 0.1263 0.1178 0.1205 3,089,804,288 +0.01(+8.62%)
Oct 25, 2004 0.1095 0.1133 0.1092 0.1109 1,591,250,688 +0.00(+0.45%)
Oct 22, 2004 0.1178 0.1181 0.1101 0.1104 2,064,256,000 -0.01(-5.41%)
Oct 21, 2004 0.1153 0.1182 0.1144 0.1167 3,049,094,144 +0.00(+2.26%)
Oct 20, 2004 0.1125 0.1146 0.1118 0.1141 1,624,449,024 +0.00(+1.18%)
Oct 19, 2004 0.1161 0.1173 0.1120 0.1128 1,859,833,088 -0.00(-0.66%)
Oct 18, 2004 0.1109 0.1147 0.1100 0.1136 1,725,992,960 +0.00(+1.79%)
Oct 15, 2004 0.1150 0.1151 0.1087 0.1116 3,850,547,200 -0.00(-2.75%)
Oct 14, 2004 0.1194 0.1194 0.1139 0.1147 1,543,437,696 -0.00(-3.02%)
Oct 13, 2004 0.1226 0.1242 0.1173 0.1183 2,023,227,008 -0.00(-0.63%)
Oct 12, 2004 0.1167 0.1200 0.1148 0.1191 2,487,571,968 -0.00(-1.45%)
Oct 11, 2004 0.1208 0.1232 0.1186 0.1208 1,124,199,424 +0.00(+0.14%)
Oct 08, 2004 0.1263 0.1268 0.1196 0.1206 2,085,185,408 -0.01(-5.47%)
Oct 07, 2004 0.1292 0.1321 0.1269 0.1276 2,399,884,800 +0.00(+0.59%)
Oct 06, 2004 0.1261 0.1274 0.1232 0.1269 1,499,052,928 +0.00(+0.39%)
Oct 05, 2004 0.1261 0.1294 0.1252 0.1264 1,904,037,504 -0.00(-2.25%)
Oct 04, 2004 0.1268 0.1309 0.1265 0.1293 2,026,582,912 +0.00(+2.84%)
Oct 01, 2004 0.1213 0.1264 0.1207 0.1257 1,775,429,760 +0.00(+4.13%)
Sep 30, 2004 0.1205 0.1235 0.1183 0.1207 1,863,441,536 +0.00(+1.25%)
Sep 29, 2004 0.1163 0.1225 0.1148 0.1192 1,615,499,904 +0.00(+2.43%)
Sep 28, 2004 0.1145 0.1174 0.1129 0.1164 1,427,892,736 +0.00(+1.45%)
Sep 27, 2004 0.1159 0.1172 0.1127 0.1147 1,220,944,000 -0.00(-1.78%)
Sep 24, 2004 0.1210 0.1211 0.1151 0.1168 1,432,331,264 -0.00(-3.04%)
Sep 23, 2004 0.1208 0.1211 0.1173 0.1205 1,740,102,272 +0.00(+0.91%)
Sep 22, 2004 0.1219 0.1249 0.1188 0.1194 1,882,205,952 -0.01(-4.65%)
Sep 21, 2004 0.1247 0.1262 0.1232 0.1252 1,515,291,264 +0.00(+2.66%)
Sep 20, 2004 0.1197 0.1255 0.1182 0.1220 2,389,528,320 -0.00(-0.14%)
Sep 17, 2004 0.1182 0.1228 0.1172 0.1221 3,018,530,048 +0.00(+4.11%)
Sep 16, 2004 0.1150 0.1185 0.1146 0.1173 2,435,825,664 +0.00(+3.75%)
Sep 15, 2004 0.1161 0.1164 0.1116 0.1131 3,499,979,264 -0.01(-5.56%)
Sep 14, 2004 0.1181 0.1205 0.1172 0.1197 2,055,523,328 +0.00(+0.42%)
Sep 13, 2004 0.1168 0.1215 0.1166 0.1192 2,910,129,920 +0.00(+1.92%)
Sep 10, 2004 0.1107 0.1176 0.1104 0.1170 3,125,414,400 +0.00(+3.84%)
Sep 09, 2004 0.1049 0.1145 0.1044 0.1127 3,907,201,024 +0.01(+9.98%)
Sep 08, 2004 0.1047 0.1056 0.1022 0.1024 2,510,882,816 -0.00(-2.07%)
Sep 07, 2004 0.1072 0.1095 0.1032 0.1046 2,187,162,368 -0.00(-1.87%)
Sep 03, 2004 0.1066 0.1087 0.1057 0.1066 2,150,247,168 -0.00(-3.03%)
Sep 02, 2004 0.1061 0.1107 0.1051 0.1099 2,315,734,016 +0.00(+4.10%)
Sep 01, 2004 0.1023 0.1071 0.1009 0.1056 1,779,435,136 +0.00(+1.93%)
Aug 31, 2004 0.1044 0.1049 0.1003 0.1036 1,765,361,920 -0.00(-0.40%)
Aug 30, 2004 0.1072 0.1077 0.1039 0.1040 1,888,629,120 -0.00(-3.32%)
Aug 27, 2004 0.1057 0.1091 0.1056 0.1076 1,699,398,144 +0.00(+1.89%)
Aug 26, 2004 0.1052 0.1062 0.1043 0.1056 1,842,512,128 +0.00(+0.24%)
Aug 25, 2004 0.1033 0.1061 0.1013 0.1053 2,169,047,552 +0.00(+4.28%)
Aug 24, 2004 0.1064 0.1069 0.0990 0.1010 2,824,932,608 -0.00(-3.72%)
Aug 23, 2004 0.1043 0.1060 0.1038 0.1049 2,405,766,656 +0.00(+2.19%)
Aug 20, 2004 0.0964 0.1041 0.0961 0.1027 3,605,636,864 +0.01(+5.92%)
Aug 19, 2004 0.0967 0.0984 0.0954 0.0969 2,178,357,504 +0.06(+152.26%)
Aug 16, 2004 0.0384 0.0394 0.0381 0.0384 533,327,776 -0.00(-0.95%)
Aug 13, 2004 0.0381 0.0391 0.0378 0.0388 817,655,360 +0.00(+4.17%)
Aug 12, 2004 0.0382 0.0384 0.0372 0.0372 656,426,560 -0.00(-2.33%)
Aug 11, 2004 0.0385 0.0388 0.0379 0.0381 966,795,648 -0.00(-2.92%)
Aug 10, 2004 0.0386 0.0396 0.0378 0.0393 2,057,111,040 +0.00(+7.92%)
Aug 09, 2004 0.0358 0.0372 0.0351 0.0364 1,586,487,424 +0.00(+4.45%)
Aug 06, 2004 0.0373 0.0377 0.0344 0.0348 809,168,896 -0.02(-36.33%)
Aug 03, 2004 0.0580 0.0580 0.0543 0.0547 744,022,016 -0.00(-5.19%)
Aug 02, 2004 0.0569 0.0579 0.0561 0.0577 422,293,504 +0.00(+1.30%)
Jul 30, 2004 0.0563 0.0580 0.0555 0.0570 404,948,512 +0.00(+1.11%)
Jul 29, 2004 0.0534 0.0577 0.0534 0.0563 749,237,760 +0.00(+6.57%)
Jul 28, 2004 0.0541 0.0543 0.0514 0.0529 506,420,192 -0.00(-2.52%)
Jul 27, 2004 0.0520 0.0544 0.0511 0.0542 791,938,624 +0.00(+3.31%)
Jul 26, 2004 0.0547 0.0552 0.0520 0.0525 504,435,520 -0.00(-2.80%)
Jul 23, 2004 0.0559 0.0559 0.0537 0.0540 372,375,584 -0.00(-2.66%)
Jul 22, 2004 0.0546 0.0558 0.0532 0.0555 523,536,640 +0.00(+2.11%)
Jul 21, 2004 0.0587 0.0588 0.0542 0.0544 614,856,320 -0.00(-6.07%)
Jul 20, 2004 0.0567 0.0581 0.0561 0.0579 343,038,272 +0.00(+2.02%)
Jul 19, 2004 0.0569 0.0573 0.0555 0.0567 462,179,712 +0.00(+1.12%)
Jul 16, 2004 0.0595 0.0596 0.0561 0.0561 465,968,640 -0.00(-2.94%)
Jul 15, 2004 0.0588 0.0594 0.0574 0.0578 613,400,896 -0.00(-0.70%)
Jul 14, 2004 0.0587 0.0604 0.0570 0.0582 903,790,848 -0.00(-4.43%)
Jul 13, 2004 0.0617 0.0628 0.0602 0.0609 568,859,712 -0.00(-0.18%)
Jul 12, 2004 0.0607 0.0624 0.0602 0.0610 677,716,800 -0.00(-2.31%)
Jul 09, 2004 0.0652 0.0653 0.0612 0.0624 1,117,439,488 -0.00(-4.30%)
Jul 08, 2004 0.0667 0.0678 0.0651 0.0653 431,254,656 -0.00(-3.07%)
Jul 07, 2004 0.0678 0.0692 0.0670 0.0673 345,419,904 +0.00(+0.50%)
Jul 06, 2004 0.0711 0.0711 0.0662 0.0670 576,738,304 -0.00(-5.87%)
Jul 02, 2004 0.0729 0.0730 0.0706 0.0712 295,658,368 -0.00(-1.38%)
Jul 01, 2004 0.0765 0.0766 0.0721 0.0722 507,815,488 -0.00(-4.59%)
Jun 30, 2004 0.0747 0.0768 0.0747 0.0756 330,745,248 -0.00(-1.44%)
Jun 29, 2004 0.0746 0.0769 0.0743 0.0767 364,713,472 +0.00(+3.44%)
Jun 28, 2004 0.0759 0.0762 0.0739 0.0742 354,200,640 -0.00(-0.84%)
Jun 25, 2004 0.0740 0.0757 0.0740 0.0748 335,845,280 +0.00(+0.65%)
Jun 24, 2004 0.0770 0.0773 0.0738 0.0743 592,170,752 -0.00(-0.89%)
Jun 23, 2004 0.0735 0.0753 0.0733 0.0750 265,286,624 +0.00(+1.70%)
Jun 22, 2004 0.0721 0.0741 0.0716 0.0738 434,454,208 +0.00(+2.83%)
Jun 21, 2004 0.0731 0.0743 0.0712 0.0717 267,836,656 -0.00(-1.77%)
Jun 18, 2004 0.0732 0.0750 0.0721 0.0730 536,503,264 +0.00(+0.15%)
Jun 17, 2004 0.0740 0.0757 0.0725 0.0729 483,530,144 -0.00(-1.99%)
Jun 16, 2004 0.0753 0.0758 0.0741 0.0744 253,198,080 -0.00(-1.56%)
Jun 15, 2004 0.0757 0.0767 0.0749 0.0756 402,121,856 +0.00(+1.49%)
Jun 14, 2004 0.0764 0.0764 0.0739 0.0745 425,757,664 -0.00(-3.12%)
Jun 10, 2004 0.0783 0.0790 0.0762 0.0769 565,840,576 -0.00(-1.00%)
Jun 09, 2004 0.0819 0.0820 0.0774 0.0776 499,576,032 -0.00(-4.67%)
Jun 08, 2004 0.0824 0.0826 0.0802 0.0814 616,071,232 -0.00(-1.78%)
Jun 07, 2004 0.0822 0.0838 0.0813 0.0829 573,803,392 +0.00(+2.42%)
Jun 04, 2004 0.0834 0.0836 0.0809 0.0810 651,290,368 -0.00(-0.99%)
Jun 03, 2004 0.0859 0.0861 0.0815 0.0818 702,916,352 -0.00(-4.82%)
Jun 02, 2004 0.0890 0.0891 0.0858 0.0859 645,312,256 -0.00(-0.77%)
Jun 01, 2004 0.0854 0.0875 0.0851 0.0866 319,354,336 -0.00(-0.09%)
May 28, 2004 0.0842 0.0871 0.0838 0.0866 639,634,880 +0.00(+3.90%)
May 27, 2004 0.0845 0.0858 0.0833 0.0834 557,853,696 +0.00(+0.31%)
May 26, 2004 0.0812 0.0842 0.0810 0.0831 525,834,048 +0.00(+2.04%)
May 25, 2004 0.0784 0.0818 0.0768 0.0815 682,961,216 +0.00(+4.35%)
May 24, 2004 0.0782 0.0790 0.0772 0.0781 302,382,240 -0.00(-0.33%)
May 21, 2004 0.0791 0.0792 0.0773 0.0783 282,751,872 +0.00(+0.24%)
May 20, 2004 0.0791 0.0805 0.0777 0.0781 422,485,952 -0.00(-1.44%)
May 19, 2004 0.0813 0.0824 0.0789 0.0793 499,443,712 -0.00(-0.23%)
May 18, 2004 0.0789 0.0804 0.0786 0.0795 204,891,968 +0.00(+1.61%)
May 17, 2004 0.0783 0.0794 0.0770 0.0782 309,202,368 -0.00(-1.58%)
May 14, 2004 0.0798 0.0812 0.0791 0.0795 460,074,720 +0.00(+0.00%)
May 13, 2004 0.0786 0.0809 0.0783 0.0795 348,908,160 +0.00(+0.33%)
May 12, 2004 0.0800 0.0800 0.0764 0.0792 483,457,952 -0.00(-1.38%)
May 11, 2004 0.0794 0.0811 0.0791 0.0803 401,111,456 +0.00(+2.45%)
May 10, 2004 0.0795 0.0803 0.0767 0.0784 670,704,256 -0.00(-3.89%)
May 07, 2004 0.0833 0.0849 0.0811 0.0816 959,386,176 +0.00(+0.78%)
May 06, 2004 0.0794 0.0816 0.0778 0.0810 726,636,352 +0.00(+0.83%)
May 05, 2004 0.0797 0.0810 0.0790 0.0803 465,475,488 +0.00(+0.84%)
May 04, 2004 0.0759 0.0806 0.0757 0.0796 774,280,896 +0.00(+6.37%)
May 03, 2004 0.0766 0.0774 0.0735 0.0749 612,137,920 -0.00(-1.27%)
Apr 30, 2004 0.0791 0.0793 0.0755 0.0758 514,370,976 -0.00(-4.29%)
Apr 29, 2004 0.0810 0.0815 0.0781 0.0792 646,683,520 -0.00(-2.77%)
Apr 28, 2004 0.0818 0.0831 0.0808 0.0815 469,877,888 -0.00(-0.41%)
Apr 27, 2004 0.0832 0.0857 0.0815 0.0818 495,871,296 -0.00(-0.85%)
Apr 26, 2004 0.0861 0.0864 0.0823 0.0825 431,014,080 -0.00(-3.92%)
Apr 23, 2004 0.0851 0.0873 0.0848 0.0859 444,967,040 +0.00(+2.20%)
Apr 22, 2004 0.0831 0.0854 0.0810 0.0840 697,347,200 +0.00(+0.58%)
Apr 21, 2004 0.0837 0.0865 0.0829 0.0835 690,478,976 +0.00(+0.13%)
Apr 20, 2004 0.0873 0.0883 0.0834 0.0834 515,176,896 -0.00(-4.24%)
Apr 19, 2004 0.0873 0.0878 0.0856 0.0871 524,029,792 -0.00(-0.13%)
Apr 16, 2004 0.0894 0.0899 0.0871 0.0872 656,402,496 -0.00(-3.28%)
Apr 15, 2004 0.0939 0.0943 0.0898 0.0902 830,201,024 -0.00(-5.24%)
Apr 14, 2004 0.0942 0.0970 0.0931 0.0952 513,216,256 +0.00(+0.51%)
Apr 13, 2004 0.0978 0.0979 0.0942 0.0947 444,233,312 -0.00(-2.32%)
Apr 12, 2004 0.0996 0.1000 0.0964 0.0970 444,822,720 -0.00(-1.87%)
Apr 08, 2004 0.0982 0.0998 0.0975 0.0988 448,178,624 +0.00(+2.85%)
Apr 07, 2004 0.0971 0.0974 0.0944 0.0961 449,008,608 -0.00(-0.54%)
Apr 06, 2004 0.0987 0.0994 0.0961 0.0966 626,343,488 -0.00(-4.04%)
Apr 05, 2004 0.0967 0.1011 0.0967 0.1007 578,674,880 +0.00(+3.57%)
Apr 02, 2004 0.0979 0.0985 0.0950 0.0972 651,350,528 +0.00(+1.43%)
Apr 01, 2004 0.0986 0.0997 0.0934 0.0958 1,322,620,160 -0.00(-1.78%)
Mar 31, 2004 0.0971 0.0986 0.0966 0.0975 606,292,096 +0.00(+0.92%)
Mar 30, 2004 0.0932 0.0971 0.0931 0.0967 726,900,992 +0.00(+2.99%)
Mar 29, 2004 0.0911 0.0951 0.0911 0.0939 988,097,984 +0.00(+4.31%)
Mar 26, 2004 0.0900 0.0914 0.0888 0.0900 552,946,112 -0.00(-0.29%)
Mar 25, 2004 0.0862 0.0907 0.0861 0.0902 999,476,864 +0.00(+5.81%)
Mar 24, 2004 0.0815 0.0866 0.0813 0.0853 789,196,160 +0.00(+4.48%)
Mar 23, 2004 0.0824 0.0833 0.0807 0.0816 577,387,840 +0.00(+0.41%)
Mar 22, 2004 0.0807 0.0819 0.0794 0.0813 579,625,152 -0.00(-0.77%)
Mar 19, 2004 0.0826 0.0833 0.0814 0.0819 455,155,104 -0.00(-1.16%)
Mar 18, 2004 0.0815 0.0839 0.0813 0.0829 529,358,400 +0.00(+1.13%)
Mar 17, 2004 0.0813 0.0827 0.0810 0.0820 525,930,304 +0.00(+2.45%)
Mar 16, 2004 0.0775 0.0804 0.0772 0.0800 601,107,840 +0.00(+4.29%)
Mar 15, 2004 0.0779 0.0783 0.0762 0.0767 422,209,280 -0.00(-2.26%)
Mar 12, 2004 0.0776 0.0794 0.0770 0.0785 378,846,880 +0.00(+2.12%)
Mar 11, 2004 0.0764 0.0791 0.0764 0.0769 531,439,296 -0.00(-0.76%)
Mar 10, 2004 0.0786 0.0800 0.0769 0.0774 482,976,832 -0.00(-1.46%)
Mar 09, 2004 0.0798 0.0799 0.0773 0.0786 372,098,912 -0.00(-0.70%)
Mar 08, 2004 0.0820 0.0831 0.0785 0.0791 466,269,376 -0.00(-3.47%)
Mar 05, 2004 0.0807 0.0839 0.0804 0.0820 355,716,224 -0.00(-0.72%)
Mar 04, 2004 0.0816 0.0827 0.0810 0.0826 414,475,008 +0.00(+2.19%)
Mar 03, 2004 0.0817 0.0817 0.0795 0.0808 553,788,096 -0.00(-1.31%)
Mar 02, 2004 0.0835 0.0841 0.0815 0.0819 815,598,528 -0.00(-1.86%)
Mar 01, 2004 0.0820 0.0836 0.0819 0.0834 507,815,488 +0.00(+1.48%)
Feb 27, 2004 0.0839 0.0839 0.0810 0.0822 597,162,560 -0.00(-1.77%)
Feb 26, 2004 0.0844 0.0845 0.0827 0.0837 345,816,832 +0.00(+0.67%)
Feb 25, 2004 0.0828 0.0847 0.0822 0.0831 654,044,928 +0.00(+0.58%)
Feb 24, 2004 0.0846 0.0857 0.0817 0.0827 710,049,216 -0.00(-3.99%)
Feb 23, 2004 0.0890 0.0892 0.0849 0.0861 860,127,680 -0.00(-3.48%)
Feb 20, 2004 0.0869 0.0894 0.0864 0.0892 619,571,456 +0.00(+2.51%)
Feb 19, 2004 0.0881 0.0897 0.0868 0.0870 633,380,096 -0.00(-0.04%)
Feb 18, 2004 0.0872 0.0878 0.0865 0.0871 321,603,648 +0.00(+0.00%)
Feb 17, 2004 0.0865 0.0873 0.0852 0.0871 577,820,864 +0.00(+1.12%)
Feb 13, 2004 0.0848 0.0883 0.0839 0.0861 1,751,878,016 -0.00(-0.93%)
Feb 12, 2004 0.0891 0.0896 0.0855 0.0869 993,173,952 -0.00(-3.01%)
Feb 11, 2004 0.0877 0.0899 0.0874 0.0896 739,807,488 +0.00(+3.50%)
Feb 10, 2004 0.0837 0.0866 0.0837 0.0866 511,436,064 +0.00(+3.67%)
Feb 09, 2004 0.0844 0.0861 0.0835 0.0835 374,889,504 -0.00(-0.70%)
Feb 06, 2004 0.0833 0.0853 0.0828 0.0841 472,235,456 +0.00(+2.29%)
Feb 05, 2004 0.0814 0.0831 0.0809 0.0822 332,766,016 +0.00(+1.51%)
Feb 04, 2004 0.0821 0.0827 0.0809 0.0810 437,930,432 -0.00(-2.71%)
Feb 03, 2004 0.0833 0.0848 0.0821 0.0832 424,759,328 -0.00(-0.35%)
Feb 02, 2004 0.0829 0.0852 0.0820 0.0835 563,001,856 +0.00(+1.62%)
Jan 30, 2004 0.0808 0.0841 0.0803 0.0822 467,676,704 +0.00(+1.55%)
Jan 29, 2004 0.0837 0.0841 0.0781 0.0810 932,370,304 -0.00(-2.92%)
Jan 28, 2004 0.0846 0.0860 0.0830 0.0834 616,732,800 -0.00(-0.27%)
Jan 27, 2004 0.0869 0.0883 0.0830 0.0836 936,880,960 -0.01(-5.71%)
Jan 26, 2004 0.0859 0.0890 0.0852 0.0887 394,700,320 +0.00(+3.94%)
Jan 23, 2004 0.0868 0.0886 0.0851 0.0853 484,215,744 -0.00(-2.24%)
Jan 22, 2004 0.0896 0.0913 0.0862 0.0873 607,507,008 -0.00(-2.32%)
Jan 21, 2004 0.0929 0.0933 0.0892 0.0893 496,412,576 -0.00(-4.62%)
Jan 20, 2004 0.0922 0.0938 0.0912 0.0937 488,966,976 +0.00(+2.80%)
Jan 16, 2004 0.0909 0.0919 0.0898 0.0911 453,002,016 +0.00(+1.54%)
Jan 15, 2004 0.0889 0.0905 0.0873 0.0897 610,832,000 +0.00(+0.15%)
Jan 14, 2004 0.0909 0.0920 0.0888 0.0896 546,494,080 -0.00(-0.74%)
Jan 13, 2004 0.0947 0.0956 0.0893 0.0903 868,191,872 -0.00(-5.16%)
Jan 12, 2004 0.0944 0.0955 0.0936 0.0952 543,297,536 +0.00(+1.14%)
Jan 09, 2004 0.0922 0.0953 0.0914 0.0941 768,389,888 +0.00(+1.43%)
Jan 08, 2004 0.0936 0.0940 0.0919 0.0928 433,888,768 +0.00(+0.36%)
Jan 07, 2004 0.0906 0.0929 0.0900 0.0924 674,620,608 +0.00(+0.89%)
Jan 06, 2004 0.0878 0.0929 0.0874 0.0916 1,108,370,048 +0.00(+4.07%)
Jan 05, 2004 0.0866 0.0886 0.0858 0.0881 576,810,496 +0.00(+3.25%)
Jan 02, 2004 0.0871 0.0883 0.0853 0.0853 437,437,248 -0.00(-0.52%)
Dec 31, 2003 0.0877 0.0881 0.0843 0.0857 498,541,600 -0.00(-2.32%)
Dec 30, 2003 0.0866 0.0894 0.0866 0.0878 552,491,648 +0.00(+0.21%)
Dec 29, 2003 0.0856 0.0879 0.0852 0.0876 758,563,264 +0.00(+4.22%)
Dec 26, 2003 0.0812 0.0845 0.0808 0.0840 364,812,832 +0.00(+4.32%)
Dec 24, 2003 0.0811 0.0814 0.0803 0.0805 211,341,120 -0.00(-0.73%)
Dec 23, 2003 0.0777 0.0819 0.0776 0.0811 725,204,608 +0.00(+4.08%)
Dec 22, 2003 0.0767 0.0781 0.0759 0.0780 372,101,824 +0.00(+0.14%)
Dec 19, 2003 0.0786 0.0798 0.0770 0.0779 920,238,336 +0.00(+1.49%)
Dec 18, 2003 0.0752 0.0775 0.0751 0.0767 435,952,224 +0.00(+2.27%)
Dec 17, 2003 0.0759 0.0761 0.0738 0.0750 500,287,040 -0.00(-1.93%)
Dec 16, 2003 0.0750 0.0770 0.0737 0.0765 603,022,080 +0.00(+1.37%)
Dec 15, 2003 0.0793 0.0794 0.0752 0.0755 623,652,096 -0.00(-2.02%)
Dec 12, 2003 0.0784 0.0790 0.0757 0.0770 702,097,600 -0.00(-0.67%)
Dec 11, 2003 0.0737 0.0782 0.0735 0.0775 617,899,264 +0.00(+5.24%)
Dec 10, 2003 0.0721 0.0741 0.0721 0.0737 569,870,336 +0.00(+2.18%)
Dec 09, 2003 0.0759 0.0766 0.0721 0.0721 599,304,576 -0.00(-5.20%)
Dec 08, 2003 0.0755 0.0768 0.0748 0.0760 341,009,344 +0.00(+0.73%)
Dec 05, 2003 0.0780 0.0783 0.0749 0.0755 481,461,984 -0.00(-3.22%)
Dec 04, 2003 0.0787 0.0801 0.0762 0.0780 523,154,720 -0.00(-0.52%)
Dec 03, 2003 0.0794 0.0820 0.0782 0.0784 706,627,328 -0.00(-1.03%)
Dec 02, 2003 0.0791 0.0808 0.0787 0.0792 566,995,072 -0.00(-0.42%)
Dec 01, 2003 0.0793 0.0801 0.0784 0.0796 528,222,048 +0.00(+1.41%)
Nov 28, 2003 0.0788 0.0790 0.0778 0.0784 206,623,696 -0.00(-0.47%)
Nov 26, 2003 0.0800 0.0803 0.0773 0.0788 429,633,472 +0.00(+0.09%)
Nov 25, 2003 0.0777 0.0794 0.0769 0.0787 787,846,656 +0.00(+1.72%)
Nov 24, 2003 0.0737 0.0776 0.0732 0.0774 942,762,752 +0.00(+6.51%)
Nov 21, 2003 0.0727 0.0737 0.0716 0.0727 538,368,768 -0.00(-0.05%)
Nov 20, 2003 0.0735 0.0752 0.0724 0.0727 739,998,720 -0.00(-2.67%)
Nov 19, 2003 0.0732 0.0750 0.0729 0.0747 568,836,480 +0.00(+2.80%)
Nov 18, 2003 0.0756 0.0765 0.0724 0.0727 992,997,888 -0.00(-1.45%)
Nov 17, 2003 0.0731 0.0746 0.0724 0.0738 594,005,824 -0.00(-1.06%)
Nov 14, 2003 0.0794 0.0794 0.0743 0.0745 888,868,992 -0.00(-5.91%)
Nov 13, 2003 0.0792 0.0803 0.0787 0.0792 580,960,896 +0.00(+0.05%)
Nov 12, 2003 0.0779 0.0794 0.0775 0.0792 617,959,296 +0.00(+1.32%)
Nov 11, 2003 0.0783 0.0797 0.0767 0.0781 800,469,184 -0.00(-2.49%)
Nov 10, 2003 0.0806 0.0817 0.0797 0.0801 1,211,755,392 -0.00(-0.28%)
Nov 07, 2003 0.0800 0.0815 0.0783 0.0804 7,073,792 +0.01(+19.70%)
Nov 06, 2003 0.0680 0.0684 0.0659 0.0671 1,156,013,184 +0.00(+0.17%)
Nov 05, 2003 0.0654 0.0677 0.0643 0.0670 883,454,848 +0.00(+0.39%)
Nov 04, 2003 0.0680 0.0682 0.0663 0.0668 700,911,104 -0.00(-0.93%)
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.