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

NVIDIA Corp (NQ: NVDA )

122.41 +0.62 (+0.51%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 11, 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 (%)
Jun 30, 2005 2.061 2.081 2.026 2.042 194,034,544 -0.01(-0.26%)
Jun 29, 2005 2.068 2.071 2.031 2.048 92,750,832 -0.02(-0.92%)
Jun 28, 2005 2.062 2.081 2.039 2.067 85,795,792 +0.01(+0.63%)
Jun 27, 2005 2.058 2.074 2.035 2.054 115,978,768 -0.02(-0.81%)
Jun 24, 2005 2.135 2.136 2.059 2.071 155,569,888 -0.07(-3.18%)
Jun 23, 2005 2.102 2.165 2.094 2.139 273,758,400 +0.03(+1.56%)
Jun 22, 2005 2.130 2.145 2.080 2.106 229,174,752 -0.00(-0.11%)
Jun 21, 2005 2.102 2.118 2.082 2.108 140,046,656 +0.02(+0.95%)
Jun 20, 2005 2.057 2.102 2.023 2.088 198,230,320 +0.03(+1.52%)
Jun 17, 2005 2.087 2.090 2.051 2.057 149,262,464 -0.00(-0.22%)
Jun 16, 2005 2.050 2.075 2.020 2.061 160,020,800 +0.01(+0.52%)
Jun 15, 2005 2.044 2.060 1.970 2.051 546,154,880 -0.01(-0.30%)
Jun 14, 2005 2.187 2.223 1.988 2.057 787,744,256 -0.13(-5.91%)
Jun 13, 2005 2.140 2.246 2.134 2.186 461,155,840 +0.05(+2.22%)
Jun 10, 2005 2.161 2.163 2.124 2.139 152,123,776 -0.02(-1.13%)
Jun 09, 2005 2.060 2.164 2.058 2.163 202,759,728 +0.09(+4.20%)
Jun 08, 2005 2.096 2.125 2.054 2.076 202,371,168 -0.01(-0.70%)
Jun 07, 2005 2.128 2.163 2.083 2.090 318,620,768 -0.05(-2.43%)
Jun 06, 2005 2.124 2.166 2.123 2.142 167,756,896 -0.02(-0.95%)
Jun 03, 2005 2.161 2.181 2.140 2.163 183,040,720 -0.01(-0.25%)
Jun 02, 2005 2.083 2.168 2.083 2.168 223,836,800 +0.08(+3.73%)
Jun 01, 2005 2.058 2.129 2.033 2.090 260,562,688 +0.02(+0.92%)
May 31, 2005 2.094 2.112 2.037 2.071 249,619,888 -0.03(-1.53%)
May 27, 2005 2.123 2.123 2.081 2.103 105,561,920 -0.01(-0.65%)
May 26, 2005 2.077 2.133 2.074 2.117 257,995,760 +0.06(+2.82%)
May 25, 2005 2.081 2.092 2.039 2.059 175,076,960 -0.03(-1.28%)
May 24, 2005 2.047 2.094 2.037 2.086 170,798,752 +0.03(+1.41%)
May 23, 2005 2.024 2.077 2.018 2.057 230,155,984 +0.05(+2.32%)
May 20, 2005 1.973 2.011 1.950 2.010 169,103,168 +0.04(+1.78%)
May 19, 2005 1.983 1.992 1.953 1.975 148,128,160 -0.00(-0.19%)
May 18, 2005 1.960 1.983 1.939 1.979 179,912,512 +0.01(+0.74%)
May 17, 2005 1.931 1.974 1.930 1.964 209,267,328 +0.02(+1.10%)
May 16, 2005 1.913 1.956 1.912 1.943 217,215,376 +0.01(+0.36%)
May 13, 2005 1.899 1.947 1.819 1.936 866,867,648 +0.19(+11.15%)
May 12, 2005 1.704 1.765 1.703 1.742 273,303,104 +0.04(+2.20%)
May 11, 2005 1.743 1.750 1.701 1.704 181,666,976 -0.03(-1.68%)
May 10, 2005 1.781 1.782 1.714 1.734 240,443,312 -0.07(-3.90%)
May 09, 2005 1.779 1.816 1.768 1.804 243,783,456 +0.03(+1.86%)
May 06, 2005 1.768 1.772 1.727 1.771 116,351,640 +0.02(+1.36%)
May 05, 2005 1.724 1.769 1.714 1.747 202,551,712 +0.03(+1.96%)
May 04, 2005 1.669 1.726 1.663 1.714 153,340,512 +0.05(+3.18%)
May 03, 2005 1.672 1.702 1.654 1.661 143,755,744 -0.01(-0.55%)
May 02, 2005 1.696 1.715 1.645 1.670 109,541,832 -0.01(-0.36%)
Apr 29, 2005 1.675 1.688 1.599 1.676 156,460,848 +0.02(+1.06%)
Apr 28, 2005 1.648 1.681 1.632 1.659 121,983,968 +0.01(+0.32%)
Apr 27, 2005 1.674 1.680 1.619 1.653 199,305,760 -0.07(-3.82%)
Apr 26, 2005 1.727 1.763 1.684 1.719 115,507,776 -0.01(-0.44%)
Apr 25, 2005 1.714 1.740 1.706 1.727 104,066,504 +0.03(+1.57%)
Apr 22, 2005 1.705 1.717 1.680 1.700 109,989,280 -0.02(-0.94%)
Apr 21, 2005 1.659 1.722 1.644 1.716 176,018,944 +0.09(+5.55%)
Apr 20, 2005 1.705 1.716 1.624 1.626 184,693,120 -0.05(-3.05%)
Apr 19, 2005 1.647 1.689 1.640 1.677 119,534,792 +0.06(+3.49%)
Apr 18, 2005 1.622 1.657 1.613 1.620 154,741,712 -0.01(-0.70%)
Apr 15, 2005 1.669 1.682 1.617 1.632 206,111,648 -0.06(-3.48%)
Apr 14, 2005 1.708 1.724 1.685 1.691 115,158,456 -0.01(-0.81%)
Apr 13, 2005 1.781 1.785 1.693 1.704 163,019,472 -0.07(-4.17%)
Apr 12, 2005 1.752 1.782 1.713 1.779 167,541,024 +0.02(+1.22%)
Apr 11, 2005 1.805 1.811 1.752 1.757 107,406,648 -0.04(-1.96%)
Apr 08, 2005 1.824 1.864 1.789 1.792 203,293,536 -0.02(-1.31%)
Apr 07, 2005 1.792 1.834 1.762 1.816 165,617,792 +0.03(+1.84%)
Apr 06, 2005 1.789 1.819 1.777 1.783 185,607,632 +0.03(+1.52%)
Apr 05, 2005 1.789 1.826 1.746 1.756 140,686,416 -0.03(-1.75%)
Apr 04, 2005 1.789 1.794 1.748 1.788 137,840,816 -0.01(-0.59%)
Apr 01, 2005 1.838 1.849 1.788 1.798 167,058,256 -0.02(-0.97%)
Mar 31, 2005 1.847 1.860 1.808 1.816 169,530,992 -0.04(-2.22%)
Mar 30, 2005 1.858 1.884 1.794 1.857 280,866,528 +0.00(+0.00%)
Mar 29, 2005 1.897 1.918 1.849 1.857 192,127,008 -0.04(-2.21%)
Mar 28, 2005 1.922 1.949 1.881 1.899 167,199,552 -0.02(-1.11%)
Mar 24, 2005 1.922 1.974 1.919 1.921 283,040,960 +0.00(+0.20%)
Mar 23, 2005 1.874 1.930 1.870 1.917 238,370,928 +0.04(+2.16%)
Mar 22, 2005 1.912 1.930 1.870 1.876 203,768,448 -0.03(-1.80%)
Mar 21, 2005 1.847 1.915 1.835 1.911 214,059,712 +0.06(+3.43%)
Mar 18, 2005 1.887 1.893 1.813 1.847 209,008,272 -0.04(-2.03%)
Mar 17, 2005 1.911 1.918 1.881 1.886 144,760,528 -0.02(-1.00%)
Mar 16, 2005 1.930 1.961 1.904 1.905 175,104,432 -0.03(-1.70%)
Mar 15, 2005 1.987 2.006 1.936 1.938 123,671,704 -0.04(-2.01%)
Mar 14, 2005 1.963 1.986 1.949 1.977 187,138,368 +0.05(+2.82%)
Mar 11, 2005 1.985 1.988 1.905 1.923 239,481,696 -0.04(-2.25%)
Mar 10, 2005 1.974 1.992 1.936 1.967 225,449,952 -0.00(-0.04%)
Mar 09, 2005 2.008 2.045 1.962 1.968 297,688,928 -0.05(-2.61%)
Mar 08, 2005 2.123 2.128 2.007 2.021 435,796,640 -0.11(-5.06%)
Mar 07, 2005 2.116 2.173 2.102 2.129 167,195,632 +0.02(+1.02%)
Mar 04, 2005 2.123 2.141 2.090 2.107 193,999,216 -0.01(-0.43%)
Mar 03, 2005 2.140 2.154 2.085 2.116 249,003,664 -0.03(-1.35%)
Mar 02, 2005 2.186 2.198 2.132 2.146 309,895,552 -0.06(-2.94%)
Mar 01, 2005 2.226 2.262 2.188 2.210 241,106,640 -0.01(-0.24%)
Feb 28, 2005 2.194 2.217 2.175 2.216 247,947,856 +0.01(+0.52%)
Feb 25, 2005 2.176 2.216 2.152 2.204 171,760,368 +0.03(+1.44%)
Feb 24, 2005 2.088 2.176 2.088 2.173 227,483,088 +0.06(+2.64%)
Feb 23, 2005 2.153 2.180 2.082 2.117 362,352,704 -0.07(-3.25%)
Feb 22, 2005 2.146 2.239 2.127 2.188 464,715,776 +0.03(+1.27%)
Feb 18, 2005 2.100 2.163 2.042 2.161 1,024,454,976 +0.21(+10.82%)
Feb 17, 2005 1.994 1.995 1.935 1.950 332,774,176 -0.02(-0.89%)
Feb 16, 2005 1.968 1.996 1.932 1.967 152,571,216 -0.01(-0.35%)
Feb 15, 2005 1.970 2.037 1.967 1.974 244,819,648 +0.02(+0.90%)
Feb 14, 2005 1.998 2.006 1.949 1.957 141,593,088 -0.04(-2.10%)
Feb 11, 2005 1.930 2.013 1.923 1.999 182,024,144 +0.06(+2.91%)
Feb 10, 2005 1.908 1.952 1.901 1.942 197,025,360 +0.04(+2.34%)
Feb 09, 2005 1.972 1.978 1.888 1.898 256,351,200 -0.07(-3.50%)
Feb 08, 2005 1.935 1.998 1.929 1.967 149,074,064 +0.02(+0.98%)
Feb 07, 2005 1.974 2.010 1.930 1.948 170,614,272 -0.02(-1.20%)
Feb 04, 2005 1.865 1.977 1.864 1.971 263,773,312 +0.11(+5.74%)
Feb 03, 2005 1.864 1.877 1.838 1.864 225,724,704 -0.02(-1.05%)
Feb 02, 2005 1.855 1.899 1.802 1.884 665,740,672 +0.10(+5.57%)
Feb 01, 2005 1.750 1.792 1.740 1.785 165,888,624 +0.03(+1.88%)
Jan 31, 2005 1.763 1.785 1.727 1.752 184,135,776 +0.00(+0.17%)
Jan 28, 2005 1.758 1.765 1.711 1.749 219,487,936 -0.00(-0.13%)
Jan 27, 2005 1.624 1.759 1.614 1.751 328,032,832 +0.13(+8.02%)
Jan 26, 2005 1.606 1.643 1.579 1.621 140,356,720 +0.02(+1.29%)
Jan 25, 2005 1.580 1.623 1.571 1.601 143,818,544 +0.03(+1.75%)
Jan 24, 2005 1.630 1.653 1.564 1.573 151,668,480 -0.07(-4.01%)
Jan 21, 2005 1.638 1.671 1.633 1.639 195,055,024 +0.00(+0.19%)
Jan 20, 2005 1.599 1.675 1.599 1.636 209,357,600 +0.00(+0.23%)
Jan 19, 2005 1.678 1.682 1.625 1.632 110,059,928 -0.04(-2.29%)
Jan 18, 2005 1.626 1.674 1.622 1.670 151,947,152 +0.03(+1.58%)
Jan 14, 2005 1.669 1.673 1.628 1.644 187,715,344 +0.01(+0.33%)
Jan 13, 2005 1.626 1.682 1.590 1.639 293,968,064 +0.02(+1.04%)
Jan 12, 2005 1.650 1.656 1.582 1.622 345,985,600 -0.01(-0.84%)
Jan 11, 2005 1.672 1.681 1.610 1.636 357,623,136 -0.05(-3.08%)
Jan 10, 2005 1.689 1.704 1.678 1.688 189,560,080 +0.00(+0.23%)
Jan 07, 2005 1.721 1.734 1.659 1.684 249,592,416 -0.03(-1.91%)
Jan 06, 2005 1.764 1.785 1.704 1.717 184,332,032 -0.02(-0.97%)
Jan 05, 2005 1.699 1.754 1.690 1.734 237,071,776 +0.02(+0.93%)
Jan 04, 2005 1.815 1.818 1.690 1.717 258,466,752 -0.08(-4.71%)
Jan 03, 2005 1.863 1.889 1.795 1.802 348,901,856 +0.00(+0.08%)
Dec 31, 2004 1.772 1.810 1.766 1.801 188,386,512 +0.05(+3.06%)
Dec 30, 2004 1.755 1.769 1.740 1.747 84,979,400 -0.01(-0.39%)
Dec 29, 2004 1.734 1.776 1.729 1.754 96,401,048 +0.02(+0.88%)
Dec 28, 2004 1.752 1.766 1.732 1.739 95,380,560 -0.01(-0.52%)
Dec 27, 2004 1.788 1.795 1.739 1.748 100,808,784 -0.02(-0.87%)
Dec 23, 2004 1.749 1.783 1.740 1.763 120,029,336 +0.00(+0.26%)
Dec 22, 2004 1.792 1.800 1.755 1.759 137,970,352 +0.00(+0.13%)
Dec 21, 2004 1.743 1.769 1.701 1.756 294,176,064 +0.01(+0.75%)
Dec 20, 2004 1.783 1.811 1.734 1.743 293,956,288 -0.02(-1.08%)
Dec 17, 2004 1.841 1.849 1.742 1.763 397,155,360 -0.05(-2.49%)
Dec 16, 2004 1.836 1.900 1.805 1.808 498,482,240 +0.02(+1.33%)
Dec 15, 2004 1.785 1.789 1.758 1.784 141,549,920 +0.02(+0.91%)
Dec 14, 2004 1.734 1.769 1.731 1.768 167,788,304 +0.04(+2.03%)
Dec 13, 2004 1.755 1.778 1.724 1.733 241,393,152 -0.05(-2.75%)
Dec 10, 2004 1.789 1.801 1.771 1.782 213,533,760 +0.03(+1.92%)
Dec 09, 2004 1.733 1.766 1.699 1.748 284,548,128 -0.02(-0.91%)
Dec 08, 2004 1.768 1.796 1.750 1.764 285,450,880 +0.02(+1.18%)
Dec 07, 2004 1.757 1.908 1.723 1.743 957,381,312 +0.08(+5.02%)
Dec 06, 2004 1.592 1.673 1.564 1.660 317,431,488 +0.08(+4.78%)
Dec 03, 2004 1.555 1.605 1.550 1.584 440,679,296 +0.07(+4.33%)
Dec 02, 2004 1.484 1.530 1.473 1.519 248,140,176 +0.02(+1.33%)
Dec 01, 2004 1.475 1.499 1.464 1.499 168,306,400 +0.04(+2.51%)
Nov 30, 2004 1.494 1.496 1.454 1.462 188,574,912 -0.03(-1.75%)
Nov 29, 2004 1.529 1.540 1.475 1.488 230,391,488 -0.03(-1.96%)
Nov 26, 2004 1.510 1.532 1.497 1.518 114,726,712 +0.02(+1.02%)
Nov 24, 2004 1.495 1.527 1.491 1.503 140,180,096 +0.01(+0.41%)
Nov 23, 2004 1.478 1.513 1.466 1.497 221,399,392 +0.01(+0.41%)
Nov 22, 2004 1.455 1.490 1.441 1.490 240,007,648 +0.04(+2.85%)
Nov 19, 2004 1.552 1.569 1.438 1.449 695,389,888 +0.01(+0.53%)
Nov 18, 2004 1.435 1.454 1.406 1.442 174,178,144 +0.02(+1.29%)
Nov 17, 2004 1.422 1.461 1.408 1.423 197,154,880 +0.02(+1.69%)
Nov 16, 2004 1.409 1.424 1.374 1.399 154,620,048 -0.00(-0.33%)
Nov 15, 2004 1.370 1.414 1.361 1.404 175,469,456 +0.02(+1.49%)
Nov 12, 2004 1.403 1.406 1.370 1.383 211,645,856 +0.00(+0.17%)
Nov 11, 2004 1.363 1.381 1.354 1.381 165,829,744 +0.03(+1.98%)
Nov 10, 2004 1.353 1.367 1.347 1.354 211,265,136 +0.00(+0.00%)
Nov 09, 2004 1.342 1.374 1.341 1.354 201,460,576 -0.01(-0.62%)
Nov 08, 2004 1.334 1.381 1.328 1.363 235,046,496 +0.01(+1.08%)
Nov 05, 2004 1.361 1.435 1.333 1.348 1,258,936,192 +0.17(+14.47%)
Nov 04, 2004 1.165 1.192 1.140 1.178 325,622,880 +0.02(+1.85%)
Nov 03, 2004 1.192 1.196 1.150 1.156 297,759,584 +0.01(+0.93%)
Nov 02, 2004 1.127 1.169 1.117 1.146 358,400,256 +0.02(+1.42%)
Nov 01, 2004 1.121 1.130 1.107 1.130 213,875,232 +0.02(+2.14%)
Oct 29, 2004 1.115 1.130 1.096 1.106 242,974,912 -0.02(-1.76%)
Oct 28, 2004 1.123 1.147 1.115 1.126 183,672,640 -0.01(-1.07%)
Oct 27, 2004 1.088 1.159 1.088 1.138 351,296,096 +0.03(+2.76%)
Oct 26, 2004 1.120 1.161 1.083 1.108 803,236,096 +0.09(+8.62%)
Oct 25, 2004 1.007 1.042 1.004 1.020 173,079,152 +0.00(+0.45%)
Oct 22, 2004 1.083 1.085 1.012 1.015 224,527,584 -0.06(-5.41%)
Oct 21, 2004 1.060 1.087 1.052 1.073 331,647,712 +0.02(+2.26%)
Oct 20, 2004 1.034 1.054 1.028 1.049 176,690,128 +0.01(+1.18%)
Oct 19, 2004 1.068 1.078 1.030 1.037 202,292,656 -0.01(-0.66%)
Oct 18, 2004 1.020 1.055 1.011 1.044 187,734,976 +0.02(+1.79%)
Oct 15, 2004 1.057 1.059 0.9998 1.026 418,821,184 -0.03(-2.75%)
Oct 14, 2004 1.098 1.098 1.047 1.055 167,878,576 -0.03(-3.02%)
Oct 13, 2004 1.127 1.142 1.078 1.088 220,064,896 -0.01(-0.63%)
Oct 12, 2004 1.073 1.103 1.056 1.095 270,571,328 -0.02(-1.45%)
Oct 11, 2004 1.111 1.133 1.091 1.111 122,278,336 +0.00(+0.14%)
Oct 08, 2004 1.161 1.166 1.099 1.109 226,804,064 -0.06(-5.47%)
Oct 07, 2004 1.188 1.215 1.167 1.173 261,033,680 +0.01(+0.59%)
Oct 06, 2004 1.159 1.172 1.133 1.166 163,050,864 +0.00(+0.40%)
Oct 05, 2004 1.159 1.190 1.151 1.162 207,100,752 -0.03(-2.25%)
Oct 04, 2004 1.166 1.204 1.163 1.189 220,429,920 +0.03(+2.84%)
Oct 01, 2004 1.115 1.162 1.110 1.156 193,112,176 +0.05(+4.13%)
Sep 30, 2004 1.108 1.135 1.088 1.110 202,685,152 +0.01(+1.26%)
Sep 29, 2004 1.069 1.127 1.056 1.096 175,716,736 +0.03(+2.43%)
Sep 28, 2004 1.052 1.079 1.038 1.070 155,310,832 +0.02(+1.45%)
Sep 27, 2004 1.065 1.078 1.036 1.055 132,801,168 -0.02(-1.78%)
Sep 24, 2004 1.112 1.114 1.058 1.074 155,793,616 -0.03(-3.04%)
Sep 23, 2004 1.111 1.114 1.078 1.108 189,269,632 +0.01(+0.91%)
Sep 22, 2004 1.121 1.148 1.092 1.098 204,726,144 -0.05(-4.65%)
Sep 21, 2004 1.147 1.160 1.133 1.151 164,817,104 +0.03(+2.66%)
Sep 20, 2004 1.101 1.153 1.087 1.121 259,907,216 -0.00(-0.14%)
Sep 17, 2004 1.087 1.129 1.078 1.123 328,323,264 +0.04(+4.11%)
Sep 16, 2004 1.057 1.089 1.053 1.078 264,942,944 +0.04(+3.75%)
Sep 15, 2004 1.067 1.070 1.026 1.040 380,690,144 -0.06(-5.56%)
Sep 14, 2004 1.086 1.108 1.078 1.101 223,577,744 +0.00(+0.42%)
Sep 13, 2004 1.074 1.117 1.072 1.096 316,532,672 +0.02(+1.92%)
Sep 10, 2004 1.018 1.081 1.015 1.075 339,949,024 +0.04(+3.84%)
Sep 09, 2004 0.9646 1.052 0.9600 1.036 424,983,360 +0.09(+9.98%)
Sep 08, 2004 0.9623 0.9707 0.9394 0.9417 273,106,880 -0.02(-2.07%)
Sep 07, 2004 0.9860 1.007 0.9485 0.9615 237,896,016 -0.02(-1.87%)
Sep 03, 2004 0.9799 0.9998 0.9715 0.9799 233,880,784 -0.03(-3.03%)
Sep 02, 2004 0.9753 1.018 0.9661 1.010 251,880,656 +0.04(+4.10%)
Sep 01, 2004 0.9401 0.9845 0.9279 0.9707 193,547,840 +0.02(+1.93%)
Aug 31, 2004 0.9600 0.9646 0.9226 0.9524 192,017,104 -0.00(-0.40%)
Aug 30, 2004 0.9852 0.9906 0.9554 0.9562 205,424,784 -0.03(-3.32%)
Aug 27, 2004 0.9715 1.003 0.9707 0.9891 184,842,272 +0.02(+1.89%)
Aug 26, 2004 0.9669 0.9768 0.9592 0.9707 200,408,688 +0.00(+0.24%)
Aug 25, 2004 0.9493 0.9753 0.9317 0.9684 235,925,680 +0.04(+4.28%)
Aug 24, 2004 0.9784 0.9829 0.9103 0.9287 307,265,824 -0.04(-3.72%)
Aug 23, 2004 0.9592 0.9745 0.9539 0.9646 261,673,456 +0.02(+2.19%)
Aug 20, 2004 0.8866 0.9570 0.8836 0.9440 392,182,432 +0.05(+5.92%)
Aug 19, 2004 0.8889 0.9050 0.8775 0.8912 236,938,320 +0.54(+152.26%)
Aug 16, 2004 0.3526 0.3621 0.3506 0.3533 58,009,664 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3475 0.3567 88,935,768 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3526 0.3417 0.3424 71,399,024 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3482 0.3506 105,157,648 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3645 0.3475 0.3611 223,750,448 +0.03(+7.92%)
Aug 09, 2004 0.3295 0.3421 0.3231 0.3346 172,561,056 +0.01(+4.45%)
Aug 06, 2004 0.3431 0.3465 0.3159 0.3203 555,173,120 -0.18(-36.33%)
Aug 03, 2004 0.5330 0.5333 0.4990 0.5031 80,926,720 -0.03(-5.19%)
Aug 02, 2004 0.5228 0.5327 0.5153 0.5306 45,932,548 +0.01(+1.30%)
Jul 30, 2004 0.5174 0.5333 0.5106 0.5238 44,045,952 +0.01(+1.11%)
Jul 29, 2004 0.4905 0.5306 0.4905 0.5181 81,494,032 +0.03(+6.57%)
Jul 28, 2004 0.4977 0.4994 0.4722 0.4861 55,082,948 -0.01(-2.52%)
Jul 27, 2004 0.4776 0.5000 0.4702 0.4987 86,138,576 +0.02(+3.31%)
Jul 26, 2004 0.5028 0.5075 0.4780 0.4827 54,867,076 -0.01(-2.80%)
Jul 23, 2004 0.5136 0.5143 0.4933 0.4966 40,503,016 -0.01(-2.66%)
Jul 22, 2004 0.5024 0.5130 0.4892 0.5102 56,944,692 +0.01(+2.11%)
Jul 21, 2004 0.5401 0.5408 0.4980 0.4997 66,877,468 -0.03(-6.07%)
Jul 20, 2004 0.5211 0.5340 0.5160 0.5320 37,312,020 +0.01(+2.02%)
Jul 19, 2004 0.5231 0.5272 0.5099 0.5214 50,270,944 +0.01(+1.12%)
Jul 16, 2004 0.5469 0.5483 0.5157 0.5157 50,683,064 -0.02(-2.94%)
Jul 15, 2004 0.5405 0.5462 0.5279 0.5313 66,719,160 -0.00(-0.70%)
Jul 14, 2004 0.5401 0.5551 0.5242 0.5350 98,304,656 -0.02(-4.43%)
Jul 13, 2004 0.5676 0.5775 0.5537 0.5598 61,874,448 -0.00(-0.18%)
Jul 12, 2004 0.5581 0.5741 0.5534 0.5609 73,714,752 -0.01(-2.31%)
Jul 09, 2004 0.5996 0.5999 0.5629 0.5741 121,543,064 -0.03(-4.30%)
Jul 08, 2004 0.6132 0.6234 0.5989 0.5999 46,907,248 -0.02(-3.07%)
Jul 07, 2004 0.6237 0.6366 0.6159 0.6189 37,571,068 +0.00(+0.50%)
Jul 06, 2004 0.6533 0.6533 0.6088 0.6159 62,731,396 -0.04(-5.87%)
Jul 02, 2004 0.6702 0.6709 0.6492 0.6543 32,158,542 -0.01(-1.38%)
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.