NVIDIA Corp (NQ: NVDA )

221.20 USD +1.76 (+0.80%)
Streaming Delayed Price Updated: 3:01 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.137 8.445 8.137 8.387 43,242,000 +0.28(+3.49%)
Oct 28, 2005 7.883 8.120 7.688 8.105 46,464,000 +0.24(+3.08%)
Oct 27, 2005 8.045 8.070 7.838 7.862 22,778,400 -0.17(-2.09%)
Oct 26, 2005 8.258 8.275 8.018 8.030 41,534,400 -0.22(-2.73%)
Oct 25, 2005 8.147 8.280 8.113 8.255 33,468,000 +0.05(+0.64%)
Oct 24, 2005 8.055 8.203 7.982 8.203 29,101,200 +0.22(+2.72%)
Oct 21, 2005 8.075 8.100 7.930 7.985 29,836,800 +0.05(+0.57%)
Oct 20, 2005 7.897 8.105 7.862 7.940 35,952,000 +0.06(+0.70%)
Oct 19, 2005 7.850 7.897 7.628 7.885 63,595,200 -0.07(-0.85%)
Oct 18, 2005 8.115 8.130 7.900 7.952 29,983,200 -0.13(-1.64%)
Oct 17, 2005 8.012 8.165 8.012 8.085 24,391,200 +0.08(+0.97%)
Oct 14, 2005 8.065 8.165 7.875 8.008 31,125,600 +0.00(+0.00%)
Oct 13, 2005 8.033 8.045 7.700 8.008 50,930,400 -0.04(-0.53%)
Oct 12, 2005 7.933 8.173 7.922 8.050 65,766,000 +0.09(+1.19%)
Oct 11, 2005 8.085 8.155 7.862 7.955 54,004,800 -0.10(-1.24%)
Oct 10, 2005 8.308 8.323 8.053 8.055 45,921,600 -0.21(-2.54%)
Oct 07, 2005 8.387 8.473 8.200 8.265 55,195,200 -0.11(-1.28%)
Oct 06, 2005 8.393 8.522 8.120 8.372 68,551,200 -0.03(-0.36%)
Oct 05, 2005 8.700 8.700 8.350 8.402 59,918,400 -0.29(-3.31%)
Oct 04, 2005 8.842 8.987 8.670 8.690 51,447,600 -0.11(-1.31%)
Oct 03, 2005 8.670 8.867 8.600 8.805 54,988,800 +0.23(+2.74%)
Sep 30, 2005 8.500 8.648 8.482 8.570 45,883,200 +0.08(+0.88%)
Sep 29, 2005 8.325 8.500 8.258 8.495 51,337,200 +0.17(+2.07%)
Sep 28, 2005 8.297 8.345 8.203 8.323 35,355,600 +0.05(+0.60%)
Sep 27, 2005 8.280 8.353 8.210 8.273 40,416,000 +0.03(+0.33%)
Sep 26, 2005 8.240 8.303 8.092 8.245 40,677,600 +0.07(+0.83%)
Sep 23, 2005 8.042 8.248 7.975 8.177 31,464,000 +0.12(+1.46%)
Sep 22, 2005 8.303 8.303 7.912 8.060 73,915,200 -0.22(-2.69%)
Sep 21, 2005 8.323 8.488 8.210 8.282 62,565,600 -0.07(-0.87%)
Sep 20, 2005 8.258 8.447 8.248 8.355 52,219,200 +0.16(+1.95%)
Sep 19, 2005 8.303 8.330 8.150 8.195 42,831,600 -0.12(-1.41%)
Sep 16, 2005 8.377 8.422 8.245 8.312 51,982,800 +0.00(+0.06%)
Sep 15, 2005 8.287 8.400 8.237 8.308 75,975,600 +0.15(+1.78%)
Sep 14, 2005 8.200 8.310 8.125 8.162 50,344,800 -0.10(-1.21%)
Sep 13, 2005 7.982 8.303 7.982 8.263 85,472,400 +0.24(+3.02%)
Sep 12, 2005 8.055 8.080 7.925 8.020 55,658,400 -0.03(-0.34%)
Sep 09, 2005 8.030 8.065 7.900 8.047 45,423,600 +0.10(+1.29%)
Sep 08, 2005 7.805 8.042 7.805 7.945 64,611,600 +0.09(+1.18%)
Sep 07, 2005 7.600 7.873 7.580 7.853 58,801,200 +0.24(+3.19%)
Sep 06, 2005 7.575 7.650 7.460 7.610 42,309,600 +0.06(+0.83%)
Sep 02, 2005 7.688 7.688 7.522 7.547 46,980,000 -0.13(-1.63%)
Sep 01, 2005 7.648 7.742 7.607 7.673 55,688,400 +0.00(+0.03%)
Aug 31, 2005 7.485 7.765 7.463 7.670 90,680,400 +0.17(+2.23%)
Aug 30, 2005 7.230 7.520 7.220 7.502 94,885,200 +0.26(+3.59%)
Aug 29, 2005 7.162 7.250 7.105 7.243 34,339,200 +0.01(+0.17%)
Aug 26, 2005 7.350 7.350 7.160 7.230 32,343,600 -0.11(-1.53%)
Aug 25, 2005 7.325 7.382 7.262 7.343 29,648,400 +0.05(+0.69%)
Aug 24, 2005 7.240 7.447 7.205 7.292 51,462,000 +0.00(+0.07%)
Aug 23, 2005 7.232 7.325 7.207 7.288 25,446,000 +0.05(+0.66%)
Aug 22, 2005 7.288 7.405 7.155 7.240 54,722,400 -0.06(-0.82%)
Aug 19, 2005 7.365 7.388 7.277 7.300 42,223,200 -0.05(-0.71%)
Aug 18, 2005 7.490 7.528 7.320 7.352 82,273,200 -0.19(-2.58%)
Aug 17, 2005 7.515 7.640 7.510 7.547 60,757,200 +0.00(+0.00%)
Aug 16, 2005 7.605 7.673 7.492 7.547 63,748,800 -0.13(-1.69%)
Aug 15, 2005 7.513 7.755 7.418 7.678 88,280,400 +0.19(+2.54%)
Aug 12, 2005 7.478 7.553 7.223 7.487 229,542,000 +0.42(+6.02%)
Aug 11, 2005 6.965 7.075 6.898 7.063 70,155,600 +0.10(+1.40%)
Aug 10, 2005 7.100 7.135 6.893 6.965 44,055,600 -0.11(-1.49%)
Aug 09, 2005 7.097 7.115 6.992 7.070 29,190,000 -0.02(-0.25%)
Aug 08, 2005 7.110 7.243 7.037 7.088 72,554,400 +0.02(+0.35%)
Aug 05, 2005 6.878 7.078 6.830 7.063 68,409,600 +0.18(+2.54%)
Aug 04, 2005 6.907 6.938 6.872 6.887 35,642,400 -0.07(-1.04%)
Aug 03, 2005 6.960 7.025 6.898 6.960 51,825,600 +0.00(+0.00%)
Aug 02, 2005 6.875 6.982 6.865 6.960 42,265,200 +0.09(+1.35%)
Aug 01, 2005 6.805 6.898 6.760 6.868 38,904,000 +0.10(+1.52%)
Jul 29, 2005 6.790 6.862 6.710 6.765 35,166,000 -0.05(-0.77%)
Jul 28, 2005 6.752 6.850 6.660 6.817 41,124,000 +0.05(+0.78%)
Jul 27, 2005 6.640 6.795 6.527 6.765 80,782,800 +0.13(+2.04%)
Jul 26, 2005 6.467 6.640 6.442 6.630 75,949,200 +0.13(+2.08%)
Jul 25, 2005 6.383 6.695 6.355 6.495 97,495,200 +0.04(+0.58%)
Jul 22, 2005 6.662 6.758 6.410 6.457 69,926,400 -0.17(-2.60%)
Jul 21, 2005 6.658 6.688 6.493 6.630 59,452,800 -0.11(-1.70%)
Jul 20, 2005 6.568 6.772 6.478 6.745 52,650,000 +0.10(+1.50%)
Jul 19, 2005 6.595 6.660 6.545 6.645 51,789,600 +0.09(+1.37%)
Jul 18, 2005 6.703 6.705 6.487 6.555 104,490,000 -0.17(-2.49%)
Jul 15, 2005 6.775 6.795 6.605 6.722 122,335,200 -0.07(-1.07%)
Jul 14, 2005 7.185 7.325 6.785 6.795 187,149,600 -0.32(-4.43%)
Jul 13, 2005 7.130 7.150 6.990 7.110 59,478,000 +0.01(+0.14%)
Jul 12, 2005 7.135 7.155 6.955 7.100 56,425,200 -0.04(-0.56%)
Jul 11, 2005 7.097 7.213 7.067 7.140 39,949,200 +0.10(+1.49%)
Jul 08, 2005 6.990 7.058 6.900 7.035 40,813,200 +0.09(+1.26%)
Jul 07, 2005 6.887 7.000 6.865 6.947 46,590,000 -0.05(-0.71%)
Jul 06, 2005 6.838 7.027 6.760 6.997 70,363,200 +0.18(+2.68%)
Jul 05, 2005 6.735 6.842 6.670 6.815 38,844,000 +0.10(+1.56%)
Jul 01, 2005 6.658 6.720 6.575 6.710 31,516,800 +0.03(+0.45%)
Jun 30, 2005 6.742 6.805 6.628 6.680 59,323,200 -0.02(-0.26%)
Jun 29, 2005 6.763 6.775 6.643 6.697 28,357,200 -0.06(-0.92%)
Jun 28, 2005 6.745 6.805 6.670 6.760 26,230,800 +0.04(+0.63%)
Jun 27, 2005 6.730 6.785 6.658 6.718 35,458,800 -0.05(-0.81%)
Jun 24, 2005 6.982 6.985 6.735 6.772 47,563,200 -0.22(-3.18%)
Jun 23, 2005 6.875 7.080 6.850 6.995 83,697,600 +0.11(+1.56%)
Jun 22, 2005 6.968 7.015 6.803 6.887 70,066,800 -0.01(-0.11%)
Jun 21, 2005 6.875 6.928 6.810 6.895 42,817,200 +0.06(+0.95%)
Jun 20, 2005 6.728 6.875 6.617 6.830 60,606,000 +0.10(+1.52%)
Jun 17, 2005 6.825 6.838 6.710 6.728 45,634,800 -0.01(-0.22%)
Jun 16, 2005 6.705 6.787 6.607 6.742 48,924,000 +0.04(+0.52%)
Jun 15, 2005 6.685 6.737 6.442 6.707 166,978,800 -0.02(-0.30%)
Jun 14, 2005 7.153 7.270 6.503 6.728 240,841,200 -0.42(-5.91%)
Jun 13, 2005 7.000 7.348 6.980 7.150 140,991,600 +0.15(+2.22%)
Jun 10, 2005 7.067 7.075 6.947 6.995 46,509,600 -0.08(-1.13%)
Jun 09, 2005 6.737 7.078 6.730 7.075 61,990,800 +0.28(+4.20%)
Jun 08, 2005 6.855 6.950 6.718 6.790 61,872,000 -0.05(-0.69%)
Jun 07, 2005 6.960 7.075 6.812 6.838 97,413,600 -0.17(-2.43%)
Jun 06, 2005 6.947 7.085 6.943 7.007 51,289,200 -0.07(-0.95%)
Jun 03, 2005 7.067 7.133 7.000 7.075 55,962,000 -0.02(-0.25%)
Jun 02, 2005 6.812 7.093 6.812 7.093 68,434,800 +0.25(+3.73%)
Jun 01, 2005 6.730 6.962 6.650 6.838 79,663,200 +0.06(+0.92%)
May 31, 2005 6.850 6.907 6.662 6.775 76,317,600 -0.10(-1.53%)
May 27, 2005 6.945 6.945 6.808 6.880 32,274,000 -0.04(-0.65%)
May 26, 2005 6.795 6.977 6.782 6.925 78,878,400 +0.19(+2.82%)
May 25, 2005 6.808 6.842 6.670 6.735 53,527,200 -0.09(-1.28%)
May 24, 2005 6.695 6.848 6.662 6.823 52,219,200 +0.10(+1.41%)
May 23, 2005 6.620 6.795 6.600 6.728 70,366,800 +0.15(+2.32%)
May 20, 2005 6.452 6.577 6.377 6.575 51,700,800 +0.12(+1.78%)
May 19, 2005 6.487 6.515 6.388 6.460 45,288,000 -0.01(-0.19%)
May 18, 2005 6.410 6.487 6.343 6.473 55,005,600 +0.05(+0.74%)
May 17, 2005 6.317 6.455 6.313 6.425 63,980,400 +0.07(+1.10%)
May 16, 2005 6.257 6.397 6.255 6.355 66,410,400 +0.02(+0.36%)
May 13, 2005 6.212 6.367 5.950 6.332 265,032,000 +0.63(+11.15%)
May 12, 2005 5.575 5.773 5.570 5.698 83,558,400 +0.12(+2.20%)
May 11, 2005 5.700 5.725 5.565 5.575 55,542,000 -0.10(-1.68%)
May 10, 2005 5.825 5.827 5.605 5.670 73,512,000 -0.23(-3.90%)
May 09, 2005 5.818 5.940 5.782 5.900 74,533,200 +0.11(+1.86%)
May 06, 2005 5.782 5.795 5.650 5.792 35,572,800 +0.08(+1.36%)
May 05, 2005 5.638 5.785 5.608 5.715 61,927,200 +0.11(+1.96%)
May 04, 2005 5.458 5.645 5.440 5.605 46,881,600 +0.17(+3.18%)
May 03, 2005 5.468 5.567 5.410 5.432 43,951,200 -0.03(-0.55%)
May 02, 2005 5.548 5.610 5.380 5.462 33,490,800 -0.02(-0.36%)
Apr 29, 2005 5.477 5.520 5.230 5.482 47,835,600 +0.06(+1.06%)
Apr 28, 2005 5.390 5.497 5.338 5.425 37,294,800 +0.02(+0.32%)
Apr 27, 2005 5.475 5.495 5.295 5.407 60,934,800 -0.22(-3.82%)
Apr 26, 2005 5.650 5.768 5.507 5.623 35,314,800 -0.02(-0.44%)
Apr 25, 2005 5.608 5.690 5.580 5.647 31,816,800 +0.09(+1.57%)
Apr 22, 2005 5.578 5.615 5.495 5.560 33,627,600 -0.05(-0.94%)
Apr 21, 2005 5.425 5.633 5.378 5.612 53,815,200 +0.29(+5.55%)
Apr 20, 2005 5.578 5.612 5.312 5.317 56,467,200 -0.17(-3.05%)
Apr 19, 2005 5.387 5.525 5.362 5.485 36,546,000 +0.18(+3.49%)
Apr 18, 2005 5.305 5.420 5.275 5.300 47,310,000 -0.04(-0.70%)
Apr 15, 2005 5.460 5.500 5.287 5.338 63,015,600 -0.19(-3.48%)
Apr 14, 2005 5.588 5.640 5.510 5.530 35,208,000 -0.04(-0.81%)
Apr 13, 2005 5.825 5.840 5.537 5.575 49,840,800 -0.24(-4.17%)
Apr 12, 2005 5.730 5.827 5.603 5.818 51,223,200 +0.07(+1.22%)
Apr 11, 2005 5.905 5.925 5.730 5.747 32,838,000 -0.12(-1.96%)
Apr 08, 2005 5.965 6.098 5.850 5.863 62,154,000 -0.08(-1.30%)
Apr 07, 2005 5.863 6.000 5.762 5.940 50,635,200 +0.11(+1.84%)
Apr 06, 2005 5.852 5.950 5.812 5.833 56,746,800 +0.09(+1.52%)
Apr 05, 2005 5.850 5.972 5.710 5.745 43,012,800 -0.10(-1.75%)
Apr 04, 2005 5.850 5.867 5.717 5.848 42,142,800 -0.03(-0.59%)
Apr 01, 2005 6.013 6.047 5.848 5.882 51,075,600 -0.06(-0.97%)
Mar 31, 2005 6.040 6.082 5.912 5.940 51,831,600 -0.13(-2.22%)
Mar 30, 2005 6.077 6.163 5.867 6.075 85,870,800 +0.00(+0.00%)
Mar 29, 2005 6.205 6.275 6.047 6.075 58,740,000 -0.14(-2.21%)
Mar 28, 2005 6.285 6.375 6.152 6.212 51,118,800 -0.07(-1.11%)
Mar 24, 2005 6.287 6.457 6.277 6.283 86,535,600 +0.01(+0.20%)
Mar 23, 2005 6.130 6.313 6.118 6.270 72,878,400 +0.13(+2.16%)
Mar 22, 2005 6.255 6.313 6.115 6.137 62,299,200 -0.11(-1.80%)
Mar 21, 2005 6.040 6.265 6.002 6.250 65,445,600 +0.21(+3.43%)
Mar 18, 2005 6.173 6.193 5.930 6.043 63,901,200 -0.12(-2.03%)
Mar 17, 2005 6.250 6.272 6.152 6.167 44,258,400 -0.06(-1.00%)
Mar 16, 2005 6.313 6.412 6.227 6.230 53,535,600 -0.11(-1.70%)
Mar 15, 2005 6.500 6.562 6.332 6.338 37,810,800 -0.13(-2.01%)
Mar 14, 2005 6.420 6.495 6.375 6.467 57,214,800 +0.18(+2.82%)
Mar 11, 2005 6.493 6.503 6.232 6.290 73,218,000 -0.14(-2.25%)
Mar 10, 2005 6.457 6.515 6.332 6.435 68,928,000 -0.00(-0.04%)
Mar 09, 2005 6.568 6.690 6.418 6.437 91,014,000 -0.17(-2.61%)
Mar 08, 2005 6.945 6.960 6.565 6.610 133,238,400 -0.35(-5.06%)
Mar 07, 2005 6.923 7.108 6.875 6.962 51,117,600 +0.07(+1.02%)
Mar 04, 2005 6.943 7.003 6.835 6.893 59,312,400 -0.03(-0.43%)
Mar 03, 2005 7.000 7.045 6.820 6.923 76,129,200 -0.10(-1.35%)
Mar 02, 2005 7.150 7.190 6.975 7.018 94,746,000 -0.21(-2.94%)
Mar 01, 2005 7.280 7.400 7.157 7.230 73,714,800 -0.02(-0.24%)
Feb 28, 2005 7.175 7.250 7.112 7.247 75,806,400 +0.04(+0.52%)
Feb 25, 2005 7.117 7.247 7.040 7.210 52,513,200 +0.10(+1.44%)
Feb 24, 2005 6.830 7.117 6.830 7.108 69,549,600 +0.18(+2.64%)
Feb 23, 2005 7.043 7.130 6.810 6.925 110,784,000 -0.23(-3.25%)
Feb 22, 2005 7.020 7.322 6.958 7.157 142,080,000 +0.09(+1.27%)
Feb 18, 2005 6.868 7.075 6.677 7.067 313,212,000 +0.69(+10.82%)
Feb 17, 2005 6.523 6.525 6.328 6.377 101,740,800 -0.06(-0.89%)
Feb 16, 2005 6.437 6.530 6.320 6.435 46,646,400 -0.02(-0.35%)
Feb 15, 2005 6.442 6.662 6.433 6.457 74,850,000 +0.06(+0.90%)
Feb 14, 2005 6.535 6.560 6.375 6.400 43,290,000 -0.14(-2.10%)
Feb 11, 2005 6.313 6.585 6.290 6.538 55,651,200 +0.19(+2.91%)
Feb 10, 2005 6.240 6.385 6.218 6.353 60,237,600 +0.14(+2.34%)
Feb 09, 2005 6.450 6.470 6.175 6.208 78,375,600 -0.22(-3.50%)
Feb 08, 2005 6.330 6.535 6.310 6.433 45,577,200 +0.06(+0.98%)
Feb 07, 2005 6.455 6.575 6.313 6.370 52,162,800 -0.08(-1.20%)
Feb 04, 2005 6.100 6.465 6.098 6.448 80,644,800 +0.35(+5.74%)
Feb 03, 2005 6.098 6.140 6.013 6.098 69,012,000 -0.07(-1.05%)
Feb 02, 2005 6.067 6.210 5.895 6.163 203,540,400 +0.33(+5.57%)
Feb 01, 2005 5.725 5.863 5.690 5.837 50,718,000 +0.11(+1.88%)
Jan 31, 2005 5.768 5.837 5.650 5.730 56,296,800 +0.01(+0.17%)
Jan 28, 2005 5.750 5.773 5.595 5.720 67,105,200 -0.01(-0.13%)
Jan 27, 2005 5.312 5.753 5.280 5.728 100,291,200 +0.43(+8.02%)
Jan 26, 2005 5.252 5.375 5.165 5.303 42,912,000 +0.07(+1.29%)
Jan 25, 2005 5.168 5.308 5.138 5.235 43,970,400 +0.09(+1.75%)
Jan 24, 2005 5.330 5.407 5.115 5.145 46,370,400 -0.22(-4.01%)
Jan 21, 2005 5.357 5.465 5.340 5.360 59,635,200 +0.01(+0.19%)
Jan 20, 2005 5.230 5.480 5.230 5.350 64,008,000 +0.01(+0.23%)
Jan 19, 2005 5.488 5.500 5.315 5.338 33,649,200 -0.12(-2.29%)
Jan 18, 2005 5.317 5.475 5.305 5.462 46,455,600 +0.08(+1.58%)
Jan 14, 2005 5.460 5.473 5.325 5.378 57,391,200 +0.02(+0.33%)
Jan 13, 2005 5.317 5.500 5.200 5.360 89,876,400 +0.06(+1.04%)
Jan 12, 2005 5.398 5.417 5.175 5.305 105,780,000 -0.05(-0.84%)
Jan 11, 2005 5.468 5.497 5.267 5.350 109,338,000 -0.17(-3.08%)
Jan 10, 2005 5.525 5.575 5.488 5.520 57,955,200 +0.01(+0.23%)
Jan 07, 2005 5.627 5.670 5.425 5.507 76,309,200 -0.11(-1.91%)
Jan 06, 2005 5.770 5.837 5.575 5.615 56,356,800 -0.05(-0.97%)
Jan 05, 2005 5.558 5.737 5.527 5.670 72,481,200 +0.05(+0.93%)
Jan 04, 2005 5.938 5.947 5.527 5.617 79,022,400 -0.28(-4.71%)
Jan 03, 2005 6.095 6.180 5.870 5.895 106,671,600 +0.01(+0.08%)
Dec 31, 2004 5.798 5.920 5.775 5.890 57,596,400 +0.17(+3.06%)
Dec 30, 2004 5.740 5.788 5.690 5.715 25,981,200 -0.02(-0.39%)
Dec 29, 2004 5.670 5.807 5.655 5.737 29,473,200 +0.05(+0.88%)
Dec 28, 2004 5.730 5.775 5.665 5.687 29,161,200 -0.03(-0.52%)
Dec 27, 2004 5.848 5.872 5.687 5.717 30,820,800 -0.05(-0.87%)
Dec 23, 2004 5.720 5.833 5.692 5.768 36,697,200 +0.01(+0.26%)
Dec 22, 2004 5.860 5.888 5.740 5.753 42,182,400 +0.01(+0.13%)
Dec 21, 2004 5.702 5.785 5.563 5.745 89,940,000 +0.04(+0.75%)
Dec 20, 2004 5.833 5.923 5.672 5.702 89,872,800 -0.06(-1.08%)
Dec 17, 2004 6.022 6.047 5.698 5.765 121,424,400 -0.15(-2.49%)
Dec 16, 2004 6.005 6.215 5.902 5.912 152,403,600 +0.08(+1.33%)
Dec 15, 2004 5.840 5.852 5.750 5.835 43,276,800 +0.05(+0.91%)
Dec 14, 2004 5.672 5.788 5.662 5.782 51,298,800 +0.11(+2.03%)
Dec 13, 2004 5.740 5.815 5.640 5.668 73,802,400 -0.16(-2.75%)
Dec 10, 2004 5.850 5.890 5.792 5.827 65,284,800 +0.11(+1.92%)
Dec 09, 2004 5.668 5.777 5.558 5.717 86,996,400 -0.05(-0.91%)
Dec 08, 2004 5.782 5.875 5.725 5.770 87,272,400 +0.07(+1.18%)
Dec 07, 2004 5.747 6.240 5.635 5.702 292,705,200 +0.27(+5.02%)
Dec 06, 2004 5.207 5.473 5.115 5.430 97,050,000 +0.25(+4.78%)
Dec 03, 2004 5.087 5.250 5.070 5.183 134,731,200 +0.22(+4.33%)
Dec 02, 2004 4.855 5.005 4.817 4.967 75,865,200 +0.06(+1.33%)
Dec 01, 2004 4.825 4.903 4.790 4.903 51,457,200 +0.12(+2.51%)
Nov 30, 2004 4.888 4.892 4.755 4.783 57,654,000 -0.08(-1.75%)
Nov 29, 2004 5.003 5.038 4.825 4.867 70,438,800 -0.10(-1.96%)
Nov 26, 2004 4.937 5.010 4.895 4.965 35,076,000 +0.05(+1.02%)
Nov 24, 2004 4.890 4.995 4.877 4.915 42,858,000 +0.02(+0.41%)
Nov 23, 2004 4.835 4.948 4.795 4.895 67,689,600 +0.02(+0.41%)
Nov 22, 2004 4.757 4.875 4.712 4.875 73,378,800 +0.13(+2.85%)
Nov 19, 2004 5.075 5.132 4.702 4.740 212,605,200 +0.02(+0.53%)
Nov 18, 2004 4.695 4.755 4.598 4.715 53,252,400 +0.06(+1.29%)
Nov 17, 2004 4.650 4.777 4.605 4.655 60,277,200 +0.08(+1.69%)
Nov 16, 2004 4.607 4.657 4.492 4.577 47,272,800 -0.01(-0.33%)
Nov 15, 2004 4.480 4.625 4.453 4.592 53,647,200 +0.07(+1.49%)
Nov 12, 2004 4.588 4.600 4.480 4.525 64,707,600 +0.01(+0.17%)
Nov 11, 2004 4.457 4.517 4.427 4.517 50,700,000 +0.09(+1.98%)
Nov 10, 2004 4.425 4.472 4.405 4.430 64,591,200 +0.00(+0.00%)
Nov 09, 2004 4.390 4.495 4.388 4.430 61,593,600 -0.03(-0.62%)
Nov 08, 2004 4.363 4.517 4.343 4.457 71,862,000 +0.05(+1.08%)
Nov 05, 2004 4.450 4.693 4.360 4.410 384,901,200 +0.56(+14.47%)
Nov 04, 2004 3.810 3.900 3.730 3.853 99,554,400 +0.07(+1.85%)
Nov 03, 2004 3.900 3.913 3.763 3.782 91,035,600 +0.03(+0.93%)
Nov 02, 2004 3.685 3.825 3.655 3.748 109,575,600 +0.05(+1.42%)
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.