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

NVIDIA Corp (NQ: NVDA )

121.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 29, 2005 1.675 1.688 1.599 1.676 156,455,584 +0.02(+1.06%)
Apr 28, 2005 1.648 1.681 1.632 1.659 121,979,856 +0.01(+0.32%)
Apr 27, 2005 1.674 1.680 1.619 1.653 199,299,040 -0.07(-3.82%)
Apr 26, 2005 1.727 1.763 1.684 1.719 115,503,880 -0.01(-0.44%)
Apr 25, 2005 1.714 1.740 1.706 1.727 104,062,992 +0.03(+1.57%)
Apr 22, 2005 1.705 1.717 1.680 1.700 109,985,568 -0.02(-0.94%)
Apr 21, 2005 1.659 1.722 1.644 1.716 176,013,008 +0.09(+5.55%)
Apr 20, 2005 1.705 1.716 1.624 1.626 184,686,896 -0.05(-3.05%)
Apr 19, 2005 1.647 1.689 1.640 1.677 119,530,760 +0.06(+3.49%)
Apr 18, 2005 1.622 1.657 1.613 1.620 154,736,496 -0.01(-0.70%)
Apr 15, 2005 1.669 1.682 1.617 1.632 206,104,704 -0.06(-3.48%)
Apr 14, 2005 1.708 1.724 1.685 1.691 115,154,568 -0.01(-0.81%)
Apr 13, 2005 1.781 1.786 1.693 1.705 163,013,968 -0.07(-4.17%)
Apr 12, 2005 1.752 1.782 1.713 1.779 167,535,376 +0.02(+1.22%)
Apr 11, 2005 1.805 1.812 1.752 1.757 107,403,024 -0.04(-1.96%)
Apr 08, 2005 1.824 1.864 1.789 1.792 203,286,672 -0.02(-1.30%)
Apr 07, 2005 1.792 1.834 1.762 1.816 165,612,208 +0.03(+1.84%)
Apr 06, 2005 1.789 1.819 1.777 1.783 185,601,376 +0.03(+1.52%)
Apr 05, 2005 1.789 1.826 1.746 1.757 140,681,680 -0.03(-1.75%)
Apr 04, 2005 1.789 1.794 1.748 1.788 137,836,176 -0.01(-0.59%)
Apr 01, 2005 1.838 1.849 1.788 1.799 167,052,624 -0.02(-0.97%)
Mar 31, 2005 1.847 1.860 1.808 1.816 169,525,264 -0.04(-2.22%)
Mar 30, 2005 1.858 1.884 1.794 1.857 280,857,056 +0.00(+0.00%)
Mar 29, 2005 1.897 1.919 1.849 1.857 192,120,528 -0.04(-2.21%)
Mar 28, 2005 1.922 1.949 1.881 1.899 167,193,920 -0.02(-1.11%)
Mar 24, 2005 1.922 1.974 1.919 1.921 283,031,424 +0.00(+0.20%)
Mar 23, 2005 1.874 1.930 1.870 1.917 238,362,896 +0.04(+2.16%)
Mar 22, 2005 1.912 1.930 1.870 1.877 203,761,584 -0.03(-1.80%)
Mar 21, 2005 1.847 1.915 1.835 1.911 214,052,480 +0.06(+3.43%)
Mar 18, 2005 1.887 1.893 1.813 1.847 209,001,232 -0.04(-2.03%)
Mar 17, 2005 1.911 1.918 1.881 1.886 144,755,648 -0.02(-1.00%)
Mar 16, 2005 1.930 1.961 1.904 1.905 175,098,528 -0.03(-1.70%)
Mar 15, 2005 1.987 2.006 1.936 1.938 123,667,528 -0.04(-2.01%)
Mar 14, 2005 1.963 1.986 1.949 1.977 187,132,064 +0.05(+2.82%)
Mar 11, 2005 1.985 1.988 1.906 1.923 239,473,616 -0.04(-2.25%)
Mar 10, 2005 1.974 1.992 1.936 1.967 225,442,352 -0.00(-0.04%)
Mar 09, 2005 2.008 2.045 1.962 1.968 297,678,880 -0.05(-2.61%)
Mar 08, 2005 2.123 2.128 2.007 2.021 435,781,952 -0.11(-5.06%)
Mar 07, 2005 2.117 2.173 2.102 2.129 167,190,000 +0.02(+1.02%)
Mar 04, 2005 2.123 2.141 2.090 2.107 193,992,672 -0.01(-0.43%)
Mar 03, 2005 2.140 2.154 2.085 2.117 248,995,264 -0.03(-1.35%)
Mar 02, 2005 2.186 2.198 2.133 2.146 309,885,120 -0.06(-2.94%)
Mar 01, 2005 2.226 2.263 2.188 2.211 241,098,512 -0.01(-0.24%)
Feb 28, 2005 2.194 2.217 2.175 2.216 247,939,488 +0.01(+0.52%)
Feb 25, 2005 2.176 2.216 2.152 2.204 171,754,576 +0.03(+1.44%)
Feb 24, 2005 2.088 2.176 2.088 2.173 227,475,408 +0.06(+2.64%)
Feb 23, 2005 2.153 2.180 2.082 2.117 362,340,480 -0.07(-3.25%)
Feb 22, 2005 2.146 2.239 2.127 2.188 464,700,096 +0.03(+1.27%)
Feb 18, 2005 2.100 2.163 2.042 2.161 1,024,420,416 +0.21(+10.82%)
Feb 17, 2005 1.994 1.995 1.935 1.950 332,762,944 -0.02(-0.89%)
Feb 16, 2005 1.968 1.997 1.932 1.967 152,566,064 -0.01(-0.35%)
Feb 15, 2005 1.970 2.037 1.967 1.974 244,811,392 +0.02(+0.90%)
Feb 14, 2005 1.998 2.006 1.949 1.957 141,588,320 -0.04(-2.10%)
Feb 11, 2005 1.930 2.013 1.923 1.999 182,018,016 +0.06(+2.91%)
Feb 10, 2005 1.908 1.952 1.901 1.942 197,018,720 +0.04(+2.34%)
Feb 09, 2005 1.972 1.978 1.888 1.898 256,342,544 -0.07(-3.50%)
Feb 08, 2005 1.935 1.998 1.929 1.967 149,069,040 +0.02(+0.98%)
Feb 07, 2005 1.974 2.010 1.930 1.948 170,608,528 -0.02(-1.20%)
Feb 04, 2005 1.865 1.977 1.864 1.971 263,764,416 +0.11(+5.74%)
Feb 03, 2005 1.864 1.877 1.838 1.864 225,717,088 -0.02(-1.06%)
Feb 02, 2005 1.855 1.899 1.802 1.884 665,718,208 +0.10(+5.57%)
Feb 01, 2005 1.750 1.792 1.740 1.785 165,883,024 +0.03(+1.88%)
Jan 31, 2005 1.763 1.785 1.727 1.752 184,129,568 +0.00(+0.17%)
Jan 28, 2005 1.758 1.765 1.711 1.749 219,480,528 -0.00(-0.13%)
Jan 27, 2005 1.624 1.759 1.614 1.751 328,021,760 +0.13(+8.01%)
Jan 26, 2005 1.606 1.643 1.579 1.621 140,351,984 +0.02(+1.29%)
Jan 25, 2005 1.580 1.623 1.571 1.601 143,813,696 +0.03(+1.75%)
Jan 24, 2005 1.630 1.653 1.564 1.573 151,663,360 -0.07(-4.01%)
Jan 21, 2005 1.638 1.671 1.633 1.639 195,048,448 +0.00(+0.19%)
Jan 20, 2005 1.599 1.675 1.599 1.636 209,350,544 +0.00(+0.23%)
Jan 19, 2005 1.678 1.682 1.625 1.632 110,056,216 -0.04(-2.29%)
Jan 18, 2005 1.626 1.674 1.622 1.670 151,942,016 +0.03(+1.58%)
Jan 14, 2005 1.669 1.673 1.628 1.644 187,709,008 +0.01(+0.33%)
Jan 13, 2005 1.626 1.682 1.590 1.639 293,958,144 +0.02(+1.04%)
Jan 12, 2005 1.650 1.656 1.582 1.622 345,973,952 -0.01(-0.84%)
Jan 11, 2005 1.672 1.681 1.611 1.636 357,611,072 -0.05(-3.08%)
Jan 10, 2005 1.689 1.705 1.678 1.688 189,553,680 +0.00(+0.23%)
Jan 07, 2005 1.721 1.734 1.659 1.684 249,583,984 -0.03(-1.91%)
Jan 06, 2005 1.764 1.785 1.705 1.717 184,325,808 -0.02(-0.97%)
Jan 05, 2005 1.699 1.754 1.690 1.734 237,063,776 +0.02(+0.93%)
Jan 04, 2005 1.815 1.818 1.690 1.718 258,458,032 -0.08(-4.71%)
Jan 03, 2005 1.864 1.890 1.795 1.802 348,890,080 +0.00(+0.08%)
Dec 31, 2004 1.773 1.810 1.766 1.801 188,380,160 +0.05(+3.06%)
Dec 30, 2004 1.755 1.770 1.740 1.747 84,976,536 -0.01(-0.39%)
Dec 29, 2004 1.734 1.776 1.729 1.754 96,397,800 +0.02(+0.88%)
Dec 28, 2004 1.752 1.766 1.732 1.739 95,377,344 -0.01(-0.52%)
Dec 27, 2004 1.788 1.795 1.739 1.748 100,805,384 -0.02(-0.87%)
Dec 23, 2004 1.749 1.783 1.740 1.763 120,025,288 +0.00(+0.26%)
Dec 22, 2004 1.792 1.800 1.755 1.759 137,965,696 +0.00(+0.13%)
Dec 21, 2004 1.744 1.769 1.701 1.757 294,166,144 +0.01(+0.75%)
Dec 20, 2004 1.783 1.811 1.734 1.744 293,946,368 -0.02(-1.08%)
Dec 17, 2004 1.841 1.849 1.742 1.763 397,141,984 -0.05(-2.49%)
Dec 16, 2004 1.836 1.900 1.805 1.808 498,465,440 +0.02(+1.33%)
Dec 15, 2004 1.786 1.789 1.758 1.784 141,545,136 +0.02(+0.91%)
Dec 14, 2004 1.734 1.770 1.731 1.768 167,782,640 +0.04(+2.03%)
Dec 13, 2004 1.755 1.778 1.724 1.733 241,385,024 -0.05(-2.75%)
Dec 10, 2004 1.789 1.801 1.771 1.782 213,526,560 +0.03(+1.92%)
Dec 09, 2004 1.733 1.766 1.699 1.748 284,538,560 -0.02(-0.91%)
Dec 08, 2004 1.768 1.796 1.750 1.764 285,441,248 +0.02(+1.18%)
Dec 07, 2004 1.757 1.908 1.723 1.744 957,348,992 +0.08(+5.02%)
Dec 06, 2004 1.592 1.673 1.564 1.660 317,420,800 +0.08(+4.78%)
Dec 03, 2004 1.555 1.605 1.550 1.585 440,664,448 +0.07(+4.33%)
Dec 02, 2004 1.484 1.530 1.473 1.519 248,131,808 +0.02(+1.33%)
Dec 01, 2004 1.475 1.499 1.465 1.499 168,300,720 +0.04(+2.51%)
Nov 30, 2004 1.494 1.496 1.454 1.462 188,568,560 -0.03(-1.75%)
Nov 29, 2004 1.529 1.540 1.475 1.488 230,383,712 -0.03(-1.96%)
Nov 26, 2004 1.510 1.532 1.497 1.518 114,722,840 +0.02(+1.02%)
Nov 24, 2004 1.495 1.527 1.491 1.503 140,175,376 +0.01(+0.41%)
Nov 23, 2004 1.478 1.513 1.466 1.497 221,391,920 +0.01(+0.41%)
Nov 22, 2004 1.455 1.491 1.441 1.491 239,999,552 +0.04(+2.85%)
Nov 19, 2004 1.552 1.569 1.438 1.449 695,366,400 +0.01(+0.53%)
Nov 18, 2004 1.435 1.454 1.406 1.442 174,172,272 +0.02(+1.29%)
Nov 17, 2004 1.422 1.461 1.408 1.423 197,148,240 +0.02(+1.69%)
Nov 16, 2004 1.409 1.424 1.374 1.400 154,614,832 -0.00(-0.33%)
Nov 15, 2004 1.370 1.414 1.361 1.404 175,463,536 +0.02(+1.49%)
Nov 12, 2004 1.403 1.406 1.370 1.383 211,638,720 +0.00(+0.17%)
Nov 11, 2004 1.363 1.381 1.354 1.381 165,824,144 +0.03(+1.97%)
Nov 10, 2004 1.353 1.367 1.347 1.354 211,258,000 +0.00(+0.00%)
Nov 09, 2004 1.342 1.374 1.341 1.354 201,453,776 -0.01(-0.62%)
Nov 08, 2004 1.334 1.381 1.328 1.363 235,038,560 +0.01(+1.08%)
Nov 05, 2004 1.361 1.435 1.333 1.348 1,258,893,696 +0.17(+14.47%)
Nov 04, 2004 1.165 1.192 1.140 1.178 325,611,904 +0.02(+1.85%)
Nov 03, 2004 1.192 1.196 1.150 1.156 297,749,536 +0.01(+0.93%)
Nov 02, 2004 1.127 1.169 1.117 1.146 358,388,192 +0.02(+1.42%)
Nov 01, 2004 1.121 1.130 1.107 1.130 213,868,016 +0.02(+2.14%)
Oct 29, 2004 1.115 1.130 1.096 1.106 242,966,720 -0.02(-1.77%)
Oct 28, 2004 1.123 1.147 1.115 1.126 183,666,432 -0.01(-1.07%)
Oct 27, 2004 1.088 1.159 1.088 1.138 351,284,224 +0.03(+2.76%)
Oct 26, 2004 1.120 1.161 1.083 1.108 803,209,024 +0.09(+8.62%)
Oct 25, 2004 1.007 1.042 1.004 1.020 173,073,312 +0.00(+0.45%)
Oct 22, 2004 1.083 1.085 1.012 1.015 224,520,016 -0.06(-5.41%)
Oct 21, 2004 1.060 1.087 1.052 1.073 331,636,544 +0.02(+2.26%)
Oct 20, 2004 1.034 1.054 1.028 1.049 176,684,160 +0.01(+1.18%)
Oct 19, 2004 1.068 1.079 1.030 1.037 202,285,840 -0.01(-0.66%)
Oct 18, 2004 1.020 1.055 1.011 1.044 187,728,640 +0.02(+1.79%)
Oct 15, 2004 1.057 1.059 0.9998 1.026 418,807,040 -0.03(-2.75%)
Oct 14, 2004 1.098 1.098 1.047 1.055 167,872,912 -0.03(-3.02%)
Oct 13, 2004 1.127 1.142 1.079 1.088 220,057,472 -0.01(-0.63%)
Oct 12, 2004 1.073 1.103 1.056 1.095 270,562,208 -0.02(-1.45%)
Oct 11, 2004 1.111 1.133 1.091 1.111 122,274,216 +0.00(+0.14%)
Oct 08, 2004 1.161 1.166 1.099 1.109 226,796,416 -0.06(-5.47%)
Oct 07, 2004 1.188 1.215 1.167 1.173 261,024,880 +0.01(+0.59%)
Oct 06, 2004 1.160 1.172 1.133 1.166 163,045,376 +0.00(+0.40%)
Oct 05, 2004 1.160 1.190 1.151 1.162 207,093,760 -0.03(-2.25%)
Oct 04, 2004 1.166 1.204 1.163 1.189 220,422,496 +0.03(+2.84%)
Oct 01, 2004 1.115 1.162 1.110 1.156 193,105,664 +0.05(+4.13%)
Sep 30, 2004 1.108 1.135 1.088 1.110 202,678,320 +0.01(+1.26%)
Sep 29, 2004 1.069 1.127 1.056 1.096 175,710,800 +0.03(+2.43%)
Sep 28, 2004 1.053 1.079 1.038 1.070 155,305,600 +0.02(+1.45%)
Sep 27, 2004 1.066 1.078 1.036 1.055 132,796,688 -0.02(-1.78%)
Sep 24, 2004 1.112 1.114 1.058 1.074 155,788,352 -0.03(-3.04%)
Sep 23, 2004 1.111 1.114 1.079 1.108 189,263,248 +0.01(+0.90%)
Sep 22, 2004 1.121 1.148 1.092 1.098 204,719,232 -0.05(-4.65%)
Sep 21, 2004 1.147 1.160 1.133 1.151 164,811,552 +0.03(+2.66%)
Sep 20, 2004 1.101 1.153 1.087 1.121 259,898,448 -0.00(-0.14%)
Sep 17, 2004 1.087 1.129 1.078 1.123 328,312,192 +0.04(+4.11%)
Sep 16, 2004 1.057 1.089 1.053 1.079 264,934,016 +0.04(+3.75%)
Sep 15, 2004 1.067 1.070 1.026 1.040 380,677,312 -0.06(-5.56%)
Sep 14, 2004 1.086 1.108 1.078 1.101 223,570,208 +0.00(+0.42%)
Sep 13, 2004 1.074 1.117 1.072 1.096 316,522,016 +0.02(+1.92%)
Sep 10, 2004 1.018 1.081 1.015 1.075 339,937,536 +0.04(+3.84%)
Sep 09, 2004 0.9646 1.053 0.9600 1.036 424,969,024 +0.09(+9.98%)
Sep 08, 2004 0.9623 0.9707 0.9394 0.9417 273,097,664 -0.02(-2.07%)
Sep 07, 2004 0.9860 1.007 0.9486 0.9616 237,887,984 -0.02(-1.87%)
Sep 03, 2004 0.9799 0.9998 0.9715 0.9799 233,872,896 -0.03(-3.03%)
Sep 02, 2004 0.9753 1.018 0.9662 1.010 251,872,160 +0.04(+4.09%)
Sep 01, 2004 0.9402 0.9845 0.9279 0.9707 193,541,312 +0.02(+1.93%)
Aug 31, 2004 0.9600 0.9646 0.9226 0.9524 192,010,624 -0.00(-0.40%)
Aug 30, 2004 0.9853 0.9906 0.9555 0.9562 205,417,856 -0.03(-3.32%)
Aug 27, 2004 0.9715 1.003 0.9707 0.9891 184,836,032 +0.02(+1.89%)
Aug 26, 2004 0.9669 0.9769 0.9593 0.9707 200,401,920 +0.00(+0.24%)
Aug 25, 2004 0.9493 0.9753 0.9318 0.9684 235,917,728 +0.04(+4.28%)
Aug 24, 2004 0.9784 0.9830 0.9104 0.9287 307,255,488 -0.04(-3.72%)
Aug 23, 2004 0.9593 0.9746 0.9539 0.9646 261,664,624 +0.02(+2.19%)
Aug 20, 2004 0.8867 0.9570 0.8836 0.9440 392,169,216 +0.05(+5.92%)
Aug 19, 2004 0.8890 0.9050 0.8775 0.8912 236,930,336 +0.54(+152.26%)
Aug 16, 2004 0.3526 0.3621 0.3506 0.3533 58,007,708 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3475 0.3567 88,932,768 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3526 0.3418 0.3424 71,396,616 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3482 0.3506 105,154,096 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3645 0.3475 0.3611 223,742,896 +0.03(+7.92%)
Aug 09, 2004 0.3295 0.3421 0.3231 0.3346 172,555,232 +0.01(+4.45%)
Aug 06, 2004 0.3431 0.3465 0.3159 0.3204 555,154,432 -0.18(-36.33%)
Aug 03, 2004 0.5330 0.5334 0.4990 0.5031 80,923,992 -0.03(-5.19%)
Aug 02, 2004 0.5228 0.5327 0.5154 0.5306 45,931,000 +0.01(+1.30%)
Jul 30, 2004 0.5174 0.5334 0.5106 0.5238 44,044,464 +0.01(+1.11%)
Jul 29, 2004 0.4906 0.5306 0.4906 0.5181 81,491,288 +0.03(+6.57%)
Jul 28, 2004 0.4977 0.4994 0.4722 0.4861 55,081,092 -0.01(-2.52%)
Jul 27, 2004 0.4776 0.5001 0.4702 0.4987 86,135,672 +0.02(+3.31%)
Jul 26, 2004 0.5028 0.5075 0.4780 0.4827 54,865,228 -0.01(-2.80%)
Jul 23, 2004 0.5137 0.5143 0.4933 0.4967 40,501,648 -0.01(-2.66%)
Jul 22, 2004 0.5024 0.5130 0.4892 0.5103 56,942,772 +0.01(+2.11%)
Jul 21, 2004 0.5402 0.5408 0.4980 0.4997 66,875,212 -0.03(-6.07%)
Jul 20, 2004 0.5211 0.5340 0.5160 0.5320 37,310,760 +0.01(+2.02%)
Jul 19, 2004 0.5232 0.5272 0.5099 0.5215 50,269,248 +0.01(+1.12%)
Jul 16, 2004 0.5469 0.5483 0.5157 0.5157 50,681,356 -0.02(-2.94%)
Jul 15, 2004 0.5405 0.5463 0.5279 0.5313 66,716,912 -0.00(-0.70%)
Jul 14, 2004 0.5402 0.5551 0.5242 0.5351 98,301,344 -0.02(-4.43%)
Jul 13, 2004 0.5677 0.5775 0.5537 0.5599 61,872,360 -0.00(-0.18%)
Jul 12, 2004 0.5582 0.5741 0.5534 0.5609 73,712,272 -0.01(-2.31%)
Jul 09, 2004 0.5996 0.5999 0.5629 0.5741 121,538,960 -0.03(-4.30%)
Jul 08, 2004 0.6132 0.6234 0.5989 0.5999 46,905,668 -0.02(-3.07%)
Jul 07, 2004 0.6237 0.6366 0.6159 0.6190 37,569,800 +0.00(+0.50%)
Jul 06, 2004 0.6533 0.6533 0.6088 0.6159 62,729,280 -0.04(-5.87%)
Jul 02, 2004 0.6702 0.6709 0.6492 0.6543 32,157,456 -0.01(-1.38%)
Jul 01, 2004 0.7032 0.7042 0.6624 0.6635 55,232,852 -0.03(-4.59%)
Jun 30, 2004 0.6869 0.7063 0.6869 0.6954 35,973,700 -0.01(-1.44%)
Jun 29, 2004 0.6862 0.7066 0.6835 0.7056 39,668,276 +0.02(+3.44%)
Jun 28, 2004 0.6978 0.7002 0.6794 0.6822 38,524,844 -0.01(-0.84%)
Jun 25, 2004 0.6801 0.6961 0.6801 0.6879 36,528,412 +0.00(+0.65%)
Jun 24, 2004 0.7080 0.7103 0.6784 0.6835 64,407,800 -0.01(-0.89%)
Jun 23, 2004 0.6760 0.6923 0.6743 0.6896 28,854,056 +0.01(+1.70%)
Jun 22, 2004 0.6624 0.6811 0.6587 0.6781 47,253,668 +0.02(+2.83%)
Jun 21, 2004 0.6723 0.6828 0.6550 0.6594 29,131,412 -0.01(-1.77%)
Jun 18, 2004 0.6730 0.6900 0.6624 0.6713 58,353,092 +0.00(+0.15%)
Jun 17, 2004 0.6805 0.6961 0.6669 0.6703 52,591,440 -0.01(-1.99%)
Jun 16, 2004 0.6927 0.6971 0.6811 0.6839 27,539,238 -0.01(-1.56%)
Jun 15, 2004 0.6964 0.7053 0.6883 0.6947 43,737,020 +0.01(+1.49%)
Jun 14, 2004 0.7029 0.7029 0.6791 0.6845 46,307,784 -0.02(-3.12%)
Jun 10, 2004 0.7202 0.7267 0.7002 0.7066 61,543,984 -0.01(-1.00%)
Jun 09, 2004 0.7532 0.7542 0.7114 0.7137 54,336,684 -0.03(-4.67%)
Jun 08, 2004 0.7576 0.7593 0.7375 0.7487 67,007,348 -0.01(-1.78%)
Jun 07, 2004 0.7559 0.7708 0.7470 0.7623 62,410,060 +0.02(+2.42%)
Jun 04, 2004 0.7671 0.7688 0.7436 0.7443 70,837,984 -0.01(-0.99%)
Jun 03, 2004 0.7902 0.7919 0.7494 0.7518 76,453,112 -0.04(-4.82%)
Jun 02, 2004 0.8187 0.8191 0.7892 0.7898 70,187,768 -0.01(-0.77%)
Jun 01, 2004 0.7851 0.8041 0.7820 0.7960 34,734,764 -0.00(-0.09%)
May 28, 2004 0.7746 0.8011 0.7701 0.7966 69,570,264 +0.03(+3.90%)
May 27, 2004 0.7769 0.7885 0.7657 0.7667 60,675,284 +0.00(+0.31%)
May 26, 2004 0.7464 0.7746 0.7447 0.7644 57,192,652 +0.02(+2.04%)
May 25, 2004 0.7209 0.7525 0.7063 0.7491 74,282,680 +0.03(+4.35%)
May 24, 2004 0.7188 0.7260 0.7093 0.7178 32,888,784 -0.00(-0.33%)
May 21, 2004 0.7270 0.7280 0.7103 0.7202 30,753,676 +0.00(+0.24%)
May 20, 2004 0.7277 0.7399 0.7148 0.7185 45,951,932 -0.01(-1.44%)
May 19, 2004 0.7470 0.7576 0.7253 0.7290 54,322,292 -0.00(-0.23%)
May 18, 2004 0.7256 0.7392 0.7229 0.7307 22,285,196 +0.01(+1.61%)
May 17, 2004 0.7202 0.7297 0.7083 0.7192 33,630,576 -0.01(-1.58%)
May 14, 2004 0.7338 0.7467 0.7270 0.7307 50,040,300 +0.00(+0.00%)
May 13, 2004 0.7222 0.7440 0.7202 0.7307 37,949,200 +0.00(+0.33%)
May 12, 2004 0.7351 0.7355 0.7029 0.7284 52,583,592 -0.01(-1.38%)
May 11, 2004 0.7301 0.7457 0.7270 0.7385 43,627,124 +0.02(+2.45%)
May 10, 2004 0.7311 0.7379 0.7049 0.7209 72,949,544 -0.03(-3.89%)
May 07, 2004 0.7661 0.7803 0.7460 0.7501 104,348,200 +0.01(+0.78%)
May 06, 2004 0.7304 0.7501 0.7151 0.7443 79,033,032 +0.01(+0.83%)
May 05, 2004 0.7328 0.7447 0.7267 0.7382 50,627,716 +0.01(+0.84%)
May 04, 2004 0.6981 0.7409 0.6964 0.7321 84,215,120 +0.04(+6.37%)
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.