NVIDIA Corp (NQ: NVDA )

592.49 USD +11.57 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.59 14.79 14.34 14.47 18,571,500 -0.26(-1.77%)
Oct 28, 2004 14.69 15.00 14.59 14.73 14,038,800 -0.16(-1.07%)
Oct 27, 2004 14.23 15.16 14.23 14.89 26,850,900 +0.40(+2.76%)
Oct 26, 2004 14.65 15.19 14.17 14.49 61,394,400 +1.15(+8.62%)
Oct 25, 2004 13.17 13.63 13.14 13.34 13,229,100 +0.06(+0.45%)
Oct 22, 2004 14.17 14.20 13.24 13.28 17,161,500 -0.76(-5.41%)
Oct 21, 2004 13.87 14.22 13.76 14.04 25,349,100 +0.31(+2.26%)
Oct 20, 2004 13.53 13.79 13.45 13.73 13,505,100 +0.16(+1.18%)
Oct 19, 2004 13.97 14.11 13.47 13.57 15,462,000 -0.09(-0.66%)
Oct 18, 2004 13.34 13.80 13.23 13.66 14,349,300 +0.24(+1.79%)
Oct 15, 2004 13.83 13.85 13.08 13.42 32,012,100 -0.38(-2.75%)
Oct 14, 2004 14.36 14.36 13.70 13.80 12,831,600 -0.43(-3.02%)
Oct 13, 2004 14.75 14.94 14.11 14.23 16,820,400 -0.09(-0.63%)
Oct 12, 2004 14.04 14.43 13.81 14.32 20,680,800 -0.21(-1.45%)
Oct 11, 2004 14.53 14.82 14.27 14.53 9,346,200 +0.02(+0.14%)
Oct 08, 2004 15.19 15.25 14.38 14.51 17,335,500 -0.84(-5.47%)
Oct 07, 2004 15.54 15.89 15.27 15.35 19,951,800 +0.09(+0.59%)
Oct 06, 2004 15.17 15.33 14.82 15.26 12,462,600 +0.06(+0.39%)
Oct 05, 2004 15.17 15.57 15.06 15.20 15,829,500 -0.35(-2.25%)
Oct 04, 2004 15.25 15.75 15.22 15.55 16,848,300 +0.43(+2.84%)
Oct 01, 2004 14.59 15.20 14.52 15.12 14,760,300 +0.60(+4.13%)
Sep 30, 2004 14.50 14.85 14.23 14.52 15,492,000 +0.18(+1.26%)
Sep 29, 2004 13.99 14.74 13.81 14.34 13,430,700 +0.34(+2.43%)
Sep 28, 2004 13.77 14.12 13.58 14.00 11,871,000 +0.20(+1.45%)
Sep 27, 2004 13.94 14.10 13.55 13.80 10,150,500 -0.25(-1.78%)
Sep 24, 2004 14.55 14.57 13.84 14.05 11,907,900 -0.44(-3.04%)
Sep 23, 2004 14.53 14.57 14.11 14.49 14,466,600 +0.13(+0.91%)
Sep 22, 2004 14.66 15.02 14.29 14.36 15,648,000 -0.70(-4.65%)
Sep 21, 2004 15.00 15.18 14.82 15.06 12,597,600 +0.39(+2.66%)
Sep 20, 2004 14.40 15.09 14.22 14.67 19,865,700 -0.02(-0.14%)
Sep 17, 2004 14.22 14.77 14.10 14.69 25,095,000 +0.58(+4.11%)
Sep 16, 2004 13.83 14.25 13.78 14.11 20,250,600 +0.51(+3.75%)
Sep 15, 2004 13.96 14.00 13.42 13.60 29,097,600 -0.80(-5.56%)
Sep 14, 2004 14.21 14.50 14.10 14.40 17,088,900 +0.06(+0.42%)
Sep 13, 2004 14.05 14.62 14.03 14.34 24,193,800 +0.27(+1.92%)
Sep 10, 2004 13.32 14.14 13.28 14.07 25,983,600 +0.52(+3.84%)
Sep 09, 2004 12.62 13.77 12.56 13.55 32,483,100 +1.23(+9.98%)
Sep 08, 2004 12.59 12.70 12.29 12.32 20,874,600 -0.26(-2.07%)
Sep 07, 2004 12.90 13.17 12.41 12.58 18,183,300 -0.24(-1.87%)
Sep 03, 2004 12.82 13.08 12.71 12.82 17,876,400 -0.40(-3.03%)
Sep 02, 2004 12.76 13.32 12.64 13.22 19,252,200 +0.52(+4.09%)
Sep 01, 2004 12.30 12.88 12.14 12.70 14,793,600 +0.24(+1.93%)
Aug 31, 2004 12.56 12.62 12.07 12.46 14,676,600 -0.05(-0.40%)
Aug 30, 2004 12.89 12.96 12.50 12.51 15,701,400 -0.43(-3.32%)
Aug 27, 2004 12.71 13.12 12.70 12.94 14,128,200 +0.24(+1.89%)
Aug 26, 2004 12.65 12.78 12.55 12.70 15,318,000 +0.03(+0.24%)
Aug 25, 2004 12.42 12.76 12.19 12.67 18,032,700 +0.52(+4.28%)
Aug 24, 2004 12.80 12.86 11.91 12.15 23,485,500 -0.47(-3.72%)
Aug 23, 2004 12.55 12.75 12.48 12.62 20,000,700 +0.27(+2.19%)
Aug 20, 2004 11.60 12.52 11.56 12.35 29,976,000 +0.69(+5.92%)
Aug 19, 2004 11.63 11.84 11.48 11.66 18,110,100 +7.04(+152.26%)
Aug 16, 2004 4.613 4.738 4.587 4.622 4,433,900 -0.04(-0.95%)
Aug 13, 2004 4.578 4.698 4.547 4.667 6,797,700 +0.19(+4.17%)
Aug 12, 2004 4.600 4.613 4.471 4.480 5,457,300 -0.11(-2.33%)
Aug 11, 2004 4.631 4.662 4.556 4.587 8,037,600 -0.14(-2.92%)
Aug 10, 2004 4.640 4.769 4.547 4.724 17,102,100 +0.35(+7.92%)
Aug 09, 2004 4.311 4.476 4.227 4.378 13,189,500 +0.19(+4.45%)
Aug 06, 2004 4.489 4.533 4.133 4.191 42,434,000 -2.39(-36.33%)
Aug 03, 2004 6.973 6.978 6.529 6.582 6,185,538 -0.36(-5.19%)
Aug 02, 2004 6.840 6.969 6.742 6.942 3,510,800 +0.09(+1.30%)
Jul 30, 2004 6.769 6.978 6.680 6.853 3,366,600 +0.08(+1.11%)
Jul 29, 2004 6.418 6.942 6.418 6.778 6,228,900 +0.42(+6.57%)
Jul 28, 2004 6.511 6.533 6.178 6.360 4,210,200 -0.16(-2.52%)
Jul 27, 2004 6.249 6.542 6.151 6.524 6,583,900 +0.21(+3.31%)
Jul 26, 2004 6.578 6.640 6.253 6.316 4,193,700 -0.18(-2.80%)
Jul 23, 2004 6.720 6.729 6.453 6.498 3,095,800 -0.18(-2.66%)
Jul 22, 2004 6.573 6.711 6.400 6.676 4,352,500 +0.14(+2.11%)
Jul 21, 2004 7.067 7.076 6.516 6.538 5,111,700 -0.42(-6.07%)
Jul 20, 2004 6.818 6.987 6.751 6.960 2,851,900 +0.14(+2.02%)
Jul 19, 2004 6.844 6.898 6.671 6.822 3,842,400 +0.08(+1.12%)
Jul 16, 2004 7.156 7.173 6.747 6.747 3,873,900 -0.20(-2.94%)
Jul 15, 2004 7.071 7.147 6.907 6.951 5,099,600 -0.05(-0.70%)
Jul 14, 2004 7.067 7.262 6.858 7.000 7,513,800 -0.32(-4.43%)
Jul 13, 2004 7.427 7.556 7.244 7.324 4,729,300 -0.01(-0.18%)
Jul 12, 2004 7.302 7.511 7.240 7.338 5,634,300 -0.17(-2.31%)
Jul 09, 2004 7.844 7.849 7.364 7.511 9,290,000 -0.34(-4.30%)
Jul 08, 2004 8.022 8.156 7.836 7.849 3,585,300 -0.25(-3.07%)
Jul 07, 2004 8.160 8.329 8.058 8.098 2,871,700 +0.04(+0.50%)
Jul 06, 2004 8.547 8.547 7.964 8.058 4,794,800 -0.50(-5.87%)
Jul 02, 2004 8.768 8.778 8.493 8.560 2,458,000 -0.12(-1.38%)
Jul 01, 2004 9.200 9.213 8.667 8.680 4,221,800 -0.42(-4.59%)
Jun 30, 2004 8.987 9.240 8.987 9.098 2,749,700 -0.13(-1.44%)
Jun 29, 2004 8.978 9.244 8.942 9.231 3,032,100 +0.31(+3.44%)
Jun 28, 2004 9.129 9.160 8.889 8.924 2,944,700 -0.08(-0.84%)
Jun 25, 2004 8.898 9.107 8.898 9.000 2,792,100 +0.06(+0.65%)
Jun 24, 2004 9.262 9.293 8.876 8.942 4,923,100 -0.08(-0.89%)
Jun 23, 2004 8.844 9.058 8.822 9.022 2,205,500 +0.15(+1.70%)
Jun 22, 2004 8.667 8.911 8.618 8.871 3,611,900 +0.24(+2.83%)
Jun 21, 2004 8.796 8.933 8.569 8.627 2,226,700 -0.16(-1.77%)
Jun 18, 2004 8.804 9.027 8.667 8.782 4,460,300 +0.01(+0.15%)
Jun 17, 2004 8.902 9.107 8.724 8.769 4,019,900 -0.18(-1.99%)
Jun 16, 2004 9.062 9.120 8.911 8.947 2,105,000 -0.14(-1.56%)
Jun 15, 2004 9.111 9.227 9.004 9.089 3,343,100 +0.13(+1.49%)
Jun 14, 2004 9.196 9.196 8.884 8.956 3,539,600 -0.29(-3.12%)
Jun 10, 2004 9.422 9.507 9.160 9.244 4,704,200 -0.09(-1.00%)
Jun 09, 2004 9.853 9.867 9.307 9.338 4,153,300 -0.46(-4.67%)
Jun 08, 2004 9.911 9.933 9.649 9.796 5,121,800 -0.18(-1.78%)
Jun 07, 2004 9.889 10.08 9.773 9.973 4,770,400 +0.24(+2.42%)
Jun 04, 2004 10.04 10.06 9.729 9.738 5,414,600 -0.10(-0.99%)
Jun 03, 2004 10.34 10.36 9.804 9.836 5,843,800 -0.50(-4.82%)
Jun 02, 2004 10.71 10.72 10.32 10.33 5,364,900 -0.08(-0.77%)
Jun 01, 2004 10.27 10.52 10.23 10.41 2,655,000 -0.01(-0.09%)
May 28, 2004 10.13 10.48 10.08 10.42 5,317,700 +0.39(+3.90%)
May 27, 2004 10.16 10.32 10.02 10.03 4,637,800 +0.03(+0.31%)
May 26, 2004 9.764 10.13 9.742 10.00 4,371,600 +0.20(+2.04%)
May 25, 2004 9.431 9.844 9.240 9.800 5,677,900 +0.41(+4.35%)
May 24, 2004 9.404 9.498 9.280 9.391 2,513,900 -0.03(-0.33%)
May 21, 2004 9.511 9.524 9.293 9.422 2,350,700 +0.02(+0.24%)
May 20, 2004 9.520 9.680 9.351 9.400 3,512,400 -0.14(-1.44%)
May 19, 2004 9.773 9.911 9.489 9.538 4,152,200 -0.02(-0.23%)
May 18, 2004 9.493 9.671 9.458 9.560 1,703,400 +0.15(+1.61%)
May 17, 2004 9.422 9.547 9.267 9.409 2,570,600 -0.15(-1.58%)
May 14, 2004 9.600 9.769 9.511 9.560 3,824,900 +0.00(+0.00%)
May 13, 2004 9.449 9.733 9.422 9.560 2,900,700 +0.03(+0.33%)
May 12, 2004 9.618 9.622 9.196 9.529 4,019,300 -0.13(-1.38%)
May 11, 2004 9.551 9.756 9.511 9.662 3,334,700 +0.23(+2.45%)
May 10, 2004 9.564 9.653 9.222 9.431 5,576,000 -0.38(-3.89%)
May 07, 2004 10.02 10.21 9.760 9.813 7,976,000 +0.08(+0.78%)
May 06, 2004 9.556 9.813 9.356 9.738 6,041,000 +0.08(+0.83%)
May 05, 2004 9.587 9.742 9.507 9.658 3,869,800 +0.08(+0.84%)
May 04, 2004 9.133 9.693 9.111 9.578 6,437,100 +0.57(+6.37%)
May 03, 2004 9.218 9.311 8.844 9.004 5,089,100 -0.12(-1.27%)
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%)
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.