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

NVIDIA Corp (NQ: NVDA )

132.76 -6.58 (-4.72%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
May 31, 2005 27.40 27.63 26.65 27.10 19,079,400 -0.42(-1.53%)
May 27, 2005 27.78 27.78 27.23 27.52 8,068,500 -0.18(-0.65%)
May 26, 2005 27.18 27.91 27.13 27.70 19,719,600 +0.76(+2.82%)
May 25, 2005 27.23 27.37 26.68 26.94 13,381,800 -0.35(-1.28%)
May 24, 2005 26.78 27.39 26.65 27.29 13,054,800 +0.38(+1.41%)
May 23, 2005 26.48 27.18 26.40 26.91 17,591,700 +0.61(+2.32%)
May 20, 2005 25.81 26.31 25.51 26.30 12,925,200 +0.46(+1.78%)
May 19, 2005 25.95 26.06 25.55 25.84 11,322,000 -0.05(-0.19%)
May 18, 2005 25.64 25.95 25.37 25.89 13,751,400 +0.19(+0.74%)
May 17, 2005 25.27 25.82 25.25 25.70 15,995,100 +0.28(+1.10%)
May 16, 2005 25.03 25.59 25.02 25.42 16,602,600 +0.09(+0.36%)
May 13, 2005 24.85 25.47 23.80 25.33 66,258,000 +2.54(+11.15%)
May 12, 2005 22.30 23.09 22.28 22.79 20,889,600 +0.49(+2.20%)
May 11, 2005 22.80 22.90 22.26 22.30 13,885,500 -0.38(-1.68%)
May 10, 2005 23.30 23.31 22.42 22.68 18,378,000 -0.92(-3.90%)
May 09, 2005 23.27 23.76 23.13 23.60 18,633,300 +0.43(+1.86%)
May 06, 2005 23.13 23.18 22.60 23.17 8,893,200 +0.31(+1.36%)
May 05, 2005 22.55 23.14 22.43 22.86 15,481,800 +0.44(+1.96%)
May 04, 2005 21.83 22.58 21.76 22.42 11,720,400 +0.69(+3.18%)
May 03, 2005 21.87 22.27 21.64 21.73 10,987,800 -0.12(-0.55%)
May 02, 2005 22.19 22.44 21.52 21.85 8,372,700 -0.08(-0.36%)
Apr 29, 2005 21.91 22.08 20.92 21.93 11,958,900 +0.23(+1.06%)
Apr 28, 2005 21.56 21.99 21.35 21.70 9,323,700 +0.07(+0.32%)
Apr 27, 2005 21.90 21.98 21.18 21.63 15,233,700 -0.86(-3.82%)
Apr 26, 2005 22.60 23.07 22.03 22.49 8,828,700 -0.10(-0.44%)
Apr 25, 2005 22.43 22.76 22.32 22.59 7,954,200 +0.35(+1.57%)
Apr 22, 2005 22.31 22.46 21.98 22.24 8,406,900 -0.21(-0.94%)
Apr 21, 2005 21.70 22.53 21.51 22.45 13,453,800 +1.18(+5.55%)
Apr 20, 2005 22.31 22.45 21.25 21.27 14,116,800 -0.67(-3.05%)
Apr 19, 2005 21.55 22.10 21.45 21.94 9,136,500 +0.74(+3.49%)
Apr 18, 2005 21.22 21.68 21.10 21.20 11,827,500 -0.15(-0.70%)
Apr 15, 2005 21.84 22.00 21.15 21.35 15,753,900 -0.77(-3.48%)
Apr 14, 2005 22.35 22.56 22.04 22.12 8,802,000 -0.18(-0.81%)
Apr 13, 2005 23.30 23.36 22.15 22.30 12,460,200 -0.97(-4.17%)
Apr 12, 2005 22.92 23.31 22.41 23.27 12,805,800 +0.28(+1.22%)
Apr 11, 2005 23.62 23.70 22.92 22.99 8,209,500 -0.46(-1.96%)
Apr 08, 2005 23.86 24.39 23.40 23.45 15,538,500 -0.31(-1.30%)
Apr 07, 2005 23.45 24.00 23.05 23.76 12,658,800 +0.43(+1.84%)
Apr 06, 2005 23.41 23.80 23.25 23.33 14,186,700 +0.35(+1.52%)
Apr 05, 2005 23.40 23.89 22.84 22.98 10,753,200 -0.41(-1.75%)
Apr 04, 2005 23.40 23.47 22.87 23.39 10,535,700 -0.14(-0.59%)
Apr 01, 2005 24.05 24.19 23.39 23.53 12,768,900 -0.23(-0.97%)
Mar 31, 2005 24.16 24.33 23.65 23.76 12,957,900 -0.54(-2.22%)
Mar 30, 2005 24.31 24.65 23.47 24.30 21,467,700 +0.00(+0.00%)
Mar 29, 2005 24.82 25.10 24.19 24.30 14,685,000 -0.55(-2.21%)
Mar 28, 2005 25.14 25.50 24.61 24.85 12,779,700 -0.28(-1.11%)
Mar 24, 2005 25.15 25.83 25.11 25.13 21,633,900 +0.05(+0.20%)
Mar 23, 2005 24.52 25.25 24.47 25.08 18,219,600 +0.53(+2.16%)
Mar 22, 2005 25.02 25.25 24.46 24.55 15,574,800 -0.45(-1.80%)
Mar 21, 2005 24.16 25.06 24.01 25.00 16,361,400 +0.83(+3.43%)
Mar 18, 2005 24.69 24.77 23.72 24.17 15,975,300 -0.50(-2.03%)
Mar 17, 2005 25.00 25.09 24.61 24.67 11,064,600 -0.25(-1.00%)
Mar 16, 2005 25.25 25.65 24.91 24.92 13,383,900 -0.43(-1.70%)
Mar 15, 2005 26.00 26.25 25.33 25.35 9,452,700 -0.52(-2.01%)
Mar 14, 2005 25.68 25.98 25.50 25.87 14,303,700 +0.71(+2.82%)
Mar 11, 2005 25.97 26.01 24.93 25.16 18,304,500 -0.58(-2.25%)
Mar 10, 2005 25.83 26.06 25.33 25.74 17,232,000 -0.01(-0.04%)
Mar 09, 2005 26.27 26.76 25.67 25.75 22,753,500 -0.69(-2.61%)
Mar 08, 2005 27.78 27.84 26.26 26.44 33,309,600 -1.41(-5.06%)
Mar 07, 2005 27.69 28.43 27.50 27.85 12,779,400 +0.28(+1.02%)
Mar 04, 2005 27.77 28.01 27.34 27.57 14,828,100 -0.12(-0.43%)
Mar 03, 2005 28.00 28.18 27.28 27.69 19,032,300 -0.38(-1.35%)
Mar 02, 2005 28.60 28.76 27.90 28.07 23,686,500 -0.85(-2.94%)
Mar 01, 2005 29.12 29.60 28.63 28.92 18,428,700 -0.07(-0.24%)
Feb 28, 2005 28.70 29.00 28.45 28.99 18,951,600 +0.15(+0.52%)
Feb 25, 2005 28.47 28.99 28.16 28.84 13,128,300 +0.41(+1.44%)
Feb 24, 2005 27.32 28.47 27.32 28.43 17,387,400 +0.73(+2.64%)
Feb 23, 2005 28.17 28.52 27.24 27.70 27,696,000 -0.93(-3.25%)
Feb 22, 2005 28.08 29.29 27.83 28.63 35,520,000 +0.36(+1.27%)
Feb 18, 2005 27.47 28.30 26.71 28.27 78,303,000 +2.76(+10.82%)
Feb 17, 2005 26.09 26.10 25.31 25.51 25,435,200 -0.23(-0.89%)
Feb 16, 2005 25.75 26.12 25.28 25.74 11,661,600 -0.09(-0.35%)
Feb 15, 2005 25.77 26.65 25.73 25.83 18,712,500 +0.23(+0.90%)
Feb 14, 2005 26.14 26.24 25.50 25.60 10,822,500 -0.55(-2.10%)
Feb 11, 2005 25.25 26.34 25.16 26.15 13,912,800 +0.74(+2.91%)
Feb 10, 2005 24.96 25.54 24.87 25.41 15,059,400 +0.58(+2.34%)
Feb 09, 2005 25.80 25.88 24.70 24.83 19,593,900 -0.90(-3.50%)
Feb 08, 2005 25.32 26.14 25.24 25.73 11,394,300 +0.25(+0.98%)
Feb 07, 2005 25.82 26.30 25.25 25.48 13,040,700 -0.31(-1.20%)
Feb 04, 2005 24.40 25.86 24.39 25.79 20,161,200 +1.40(+5.74%)
Feb 03, 2005 24.39 24.56 24.05 24.39 17,253,000 -0.26(-1.05%)
Feb 02, 2005 24.27 24.84 23.58 24.65 50,885,100 +1.30(+5.57%)
Feb 01, 2005 22.90 23.45 22.76 23.35 12,679,500 +0.43(+1.88%)
Jan 31, 2005 23.07 23.35 22.60 22.92 14,074,200 +0.04(+0.17%)
Jan 28, 2005 23.00 23.09 22.38 22.88 16,776,300 -0.03(-0.13%)
Jan 27, 2005 21.25 23.01 21.12 22.91 25,072,800 +1.70(+8.02%)
Jan 26, 2005 21.01 21.50 20.66 21.21 10,728,000 +0.27(+1.29%)
Jan 25, 2005 20.67 21.23 20.55 20.94 10,992,600 +0.36(+1.75%)
Jan 24, 2005 21.32 21.63 20.46 20.58 11,592,600 -0.86(-4.01%)
Jan 21, 2005 21.43 21.86 21.36 21.44 14,908,800 +0.04(+0.19%)
Jan 20, 2005 20.92 21.92 20.92 21.40 16,002,000 +0.05(+0.23%)
Jan 19, 2005 21.95 22.00 21.26 21.35 8,412,300 -0.50(-2.29%)
Jan 18, 2005 21.27 21.90 21.22 21.85 11,613,900 +0.34(+1.58%)
Jan 14, 2005 21.84 21.89 21.30 21.51 14,347,800 +0.07(+0.33%)
Jan 13, 2005 21.27 22.00 20.80 21.44 22,469,100 +0.22(+1.04%)
Jan 12, 2005 21.59 21.67 20.70 21.22 26,445,000 -0.18(-0.84%)
Jan 11, 2005 21.87 21.99 21.07 21.40 27,334,500 -0.68(-3.08%)
Jan 10, 2005 22.10 22.30 21.95 22.08 14,488,800 +0.05(+0.23%)
Jan 07, 2005 22.51 22.68 21.70 22.03 19,077,300 -0.43(-1.91%)
Jan 06, 2005 23.08 23.35 22.30 22.46 14,089,200 -0.22(-0.97%)
Jan 05, 2005 22.23 22.95 22.11 22.68 18,120,300 +0.21(+0.93%)
Jan 04, 2005 23.75 23.79 22.11 22.47 19,755,600 -1.11(-4.71%)
Jan 03, 2005 24.38 24.72 23.48 23.58 26,667,900 +0.02(+0.08%)
Dec 31, 2004 23.19 23.68 23.10 23.56 14,399,100 +0.70(+3.06%)
Dec 30, 2004 22.96 23.15 22.76 22.86 6,495,300 -0.09(-0.39%)
Dec 29, 2004 22.68 23.23 22.62 22.95 7,368,300 +0.20(+0.88%)
Dec 28, 2004 22.92 23.10 22.66 22.75 7,290,300 -0.12(-0.52%)
Dec 27, 2004 23.39 23.49 22.75 22.87 7,705,200 -0.20(-0.87%)
Dec 23, 2004 22.88 23.33 22.77 23.07 9,174,300 +0.06(+0.26%)
Dec 22, 2004 23.44 23.55 22.96 23.01 10,545,600 +0.03(+0.13%)
Dec 21, 2004 22.81 23.14 22.25 22.98 22,485,000 +0.17(+0.75%)
Dec 20, 2004 23.33 23.69 22.69 22.81 22,468,200 -0.25(-1.08%)
Dec 17, 2004 24.09 24.19 22.79 23.06 30,356,100 -0.59(-2.49%)
Dec 16, 2004 24.02 24.86 23.61 23.65 38,100,900 +0.31(+1.33%)
Dec 15, 2004 23.36 23.41 23.00 23.34 10,819,200 +0.21(+0.91%)
Dec 14, 2004 22.69 23.15 22.65 23.13 12,824,700 +0.46(+2.03%)
Dec 13, 2004 22.96 23.26 22.56 22.67 18,450,600 -0.64(-2.75%)
Dec 10, 2004 23.40 23.56 23.17 23.31 16,321,200 +0.44(+1.92%)
Dec 09, 2004 22.67 23.11 22.23 22.87 21,749,100 -0.21(-0.91%)
Dec 08, 2004 23.13 23.50 22.90 23.08 21,818,100 +0.27(+1.18%)
Dec 07, 2004 22.99 24.96 22.54 22.81 73,176,304 +1.09(+5.02%)
Dec 06, 2004 20.83 21.89 20.46 21.72 24,262,500 +0.99(+4.78%)
Dec 03, 2004 20.35 21.00 20.28 20.73 33,682,800 +0.86(+4.33%)
Dec 02, 2004 19.42 20.02 19.27 19.87 18,966,300 +0.26(+1.33%)
Dec 01, 2004 19.30 19.61 19.16 19.61 12,864,300 +0.48(+2.51%)
Nov 30, 2004 19.55 19.57 19.02 19.13 14,413,500 -0.34(-1.75%)
Nov 29, 2004 20.01 20.15 19.30 19.47 17,609,700 -0.39(-1.96%)
Nov 26, 2004 19.75 20.04 19.58 19.86 8,769,000 +0.20(+1.02%)
Nov 24, 2004 19.56 19.98 19.51 19.66 10,714,500 +0.08(+0.41%)
Nov 23, 2004 19.34 19.79 19.18 19.58 16,922,400 +0.08(+0.41%)
Nov 22, 2004 19.03 19.50 18.85 19.50 18,344,700 +0.54(+2.85%)
Nov 19, 2004 20.30 20.53 18.81 18.96 53,151,300 +0.10(+0.53%)
Nov 18, 2004 18.78 19.02 18.39 18.86 13,313,100 +0.24(+1.29%)
Nov 17, 2004 18.60 19.11 18.42 18.62 15,069,300 +0.31(+1.69%)
Nov 16, 2004 18.43 18.63 17.97 18.31 11,818,200 -0.06(-0.33%)
Nov 15, 2004 17.92 18.50 17.81 18.37 13,411,800 +0.27(+1.49%)
Nov 12, 2004 18.35 18.40 17.92 18.10 16,176,900 +0.03(+0.17%)
Nov 11, 2004 17.83 18.07 17.71 18.07 12,675,000 +0.35(+1.98%)
Nov 10, 2004 17.70 17.89 17.62 17.72 16,147,800 +0.00(+0.00%)
Nov 09, 2004 17.56 17.98 17.55 17.72 15,398,400 -0.11(-0.62%)
Nov 08, 2004 17.45 18.07 17.37 17.83 17,965,500 +0.19(+1.08%)
Nov 05, 2004 17.80 18.77 17.44 17.64 96,225,296 +2.23(+14.47%)
Nov 04, 2004 15.24 15.60 14.92 15.41 24,888,600 +0.28(+1.85%)
Nov 03, 2004 15.60 15.65 15.05 15.13 22,758,900 +0.14(+0.93%)
Nov 02, 2004 14.74 15.30 14.62 14.99 27,393,900 +0.21(+1.42%)
Nov 01, 2004 14.67 14.79 14.48 14.78 16,347,300 +0.31(+2.14%)
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%)
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.