Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 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 (%)
Jul 29, 2005 2.076 2.098 2.052 2.069 115,007,752 -0.02(-0.77%)
Jul 28, 2005 2.065 2.095 2.036 2.085 134,492,944 +0.02(+0.78%)
Jul 27, 2005 2.030 2.078 1.996 2.069 264,194,048 +0.04(+2.04%)
Jul 26, 2005 1.978 2.030 1.970 2.027 248,386,128 +0.04(+2.08%)
Jul 25, 2005 1.952 2.047 1.943 1.986 318,850,688 +0.01(+0.58%)
Jul 22, 2005 2.037 2.066 1.960 1.975 228,689,024 -0.05(-2.60%)
Jul 21, 2005 2.036 2.045 1.985 2.027 194,435,904 -0.04(-1.70%)
Jul 20, 2005 2.008 2.071 1.981 2.062 172,187,856 +0.03(+1.50%)
Jul 19, 2005 2.017 2.036 2.001 2.032 169,373,984 +0.03(+1.37%)
Jul 18, 2005 2.049 2.050 1.984 2.004 341,726,656 -0.05(-2.49%)
Jul 15, 2005 2.072 2.078 2.020 2.056 400,088,032 -0.02(-1.07%)
Jul 14, 2005 2.197 2.240 2.075 2.078 612,058,624 -0.10(-4.43%)
Jul 13, 2005 2.180 2.186 2.137 2.174 194,518,320 +0.00(+0.14%)
Jul 12, 2005 2.182 2.188 2.127 2.171 184,534,368 -0.01(-0.56%)
Jul 11, 2005 2.170 2.205 2.161 2.183 130,650,848 +0.03(+1.49%)
Jul 08, 2005 2.137 2.158 2.110 2.151 133,476,496 +0.03(+1.26%)
Jul 07, 2005 2.106 2.140 2.099 2.124 152,369,088 -0.02(-0.71%)
Jul 06, 2005 2.091 2.149 2.067 2.140 230,117,536 +0.06(+2.68%)
Jul 05, 2005 2.059 2.092 2.039 2.084 127,036,376 +0.03(+1.57%)
Jul 01, 2005 2.036 2.055 2.010 2.052 103,073,320 +0.01(+0.45%)
Jun 30, 2005 2.062 2.081 2.026 2.043 194,012,048 -0.01(-0.26%)
Jun 29, 2005 2.068 2.072 2.031 2.048 92,740,088 -0.02(-0.92%)
Jun 28, 2005 2.062 2.081 2.039 2.067 85,785,856 +0.01(+0.63%)
Jun 27, 2005 2.058 2.075 2.036 2.054 115,965,328 -0.02(-0.81%)
Jun 24, 2005 2.135 2.136 2.059 2.071 155,551,856 -0.07(-3.18%)
Jun 23, 2005 2.102 2.165 2.095 2.139 273,726,688 +0.03(+1.56%)
Jun 22, 2005 2.130 2.145 2.080 2.106 229,148,192 -0.00(-0.11%)
Jun 21, 2005 2.102 2.118 2.082 2.108 140,030,416 +0.02(+0.95%)
Jun 20, 2005 2.057 2.102 2.023 2.088 198,207,360 +0.03(+1.52%)
Jun 17, 2005 2.087 2.091 2.052 2.057 149,245,168 -0.00(-0.22%)
Jun 16, 2005 2.050 2.075 2.020 2.062 160,002,256 +0.01(+0.52%)
Jun 15, 2005 2.044 2.060 1.970 2.051 546,091,584 -0.01(-0.30%)
Jun 14, 2005 2.187 2.223 1.988 2.057 787,652,992 -0.13(-5.91%)
Jun 13, 2005 2.140 2.247 2.134 2.186 461,102,400 +0.05(+2.22%)
Jun 10, 2005 2.161 2.163 2.124 2.139 152,106,144 -0.02(-1.13%)
Jun 09, 2005 2.060 2.164 2.058 2.163 202,736,240 +0.09(+4.20%)
Jun 08, 2005 2.096 2.125 2.054 2.076 202,347,712 -0.01(-0.69%)
Jun 07, 2005 2.128 2.163 2.083 2.091 318,583,840 -0.05(-2.43%)
Jun 06, 2005 2.124 2.166 2.123 2.143 167,737,456 -0.02(-0.95%)
Jun 03, 2005 2.161 2.181 2.140 2.163 183,019,504 -0.01(-0.25%)
Jun 02, 2005 2.083 2.169 2.083 2.169 223,810,848 +0.08(+3.73%)
Jun 01, 2005 2.058 2.129 2.033 2.091 260,532,496 +0.02(+0.92%)
May 31, 2005 2.095 2.112 2.037 2.072 249,590,960 -0.03(-1.53%)
May 27, 2005 2.124 2.124 2.082 2.104 105,549,680 -0.01(-0.65%)
May 26, 2005 2.078 2.134 2.074 2.117 257,965,856 +0.06(+2.82%)
May 25, 2005 2.082 2.092 2.039 2.059 175,056,672 -0.03(-1.28%)
May 24, 2005 2.047 2.094 2.037 2.086 170,778,960 +0.03(+1.41%)
May 23, 2005 2.024 2.078 2.018 2.057 230,129,312 +0.05(+2.32%)
May 20, 2005 1.973 2.011 1.950 2.010 169,083,568 +0.04(+1.78%)
May 19, 2005 1.984 1.992 1.953 1.975 148,110,992 -0.00(-0.19%)
May 18, 2005 1.960 1.984 1.939 1.979 179,891,664 +0.01(+0.74%)
May 17, 2005 1.932 1.974 1.930 1.965 209,243,072 +0.02(+1.10%)
May 16, 2005 1.913 1.956 1.913 1.943 217,190,208 +0.01(+0.36%)
May 13, 2005 1.900 1.947 1.819 1.936 866,767,168 +0.19(+11.14%)
May 12, 2005 1.705 1.765 1.703 1.742 273,271,456 +0.04(+2.20%)
May 11, 2005 1.743 1.751 1.702 1.705 181,645,920 -0.03(-1.68%)
May 10, 2005 1.781 1.782 1.714 1.734 240,415,456 -0.07(-3.90%)
May 09, 2005 1.779 1.816 1.768 1.804 243,755,216 +0.03(+1.86%)
May 06, 2005 1.768 1.772 1.728 1.771 116,338,160 +0.02(+1.36%)
May 05, 2005 1.724 1.769 1.715 1.747 202,528,240 +0.03(+1.96%)
May 04, 2005 1.669 1.726 1.663 1.714 153,322,736 +0.05(+3.18%)
May 03, 2005 1.672 1.702 1.654 1.661 143,739,088 -0.01(-0.55%)
May 02, 2005 1.696 1.715 1.645 1.670 109,529,136 -0.01(-0.37%)
Apr 29, 2005 1.675 1.688 1.599 1.676 156,442,720 +0.02(+1.06%)
Apr 28, 2005 1.648 1.681 1.632 1.659 121,969,832 +0.01(+0.32%)
Apr 27, 2005 1.674 1.680 1.619 1.653 199,282,672 -0.07(-3.82%)
Apr 26, 2005 1.728 1.764 1.684 1.719 115,494,392 -0.01(-0.44%)
Apr 25, 2005 1.715 1.740 1.706 1.727 104,054,448 +0.03(+1.57%)
Apr 22, 2005 1.705 1.717 1.680 1.700 109,976,528 -0.02(-0.94%)
Apr 21, 2005 1.659 1.722 1.644 1.716 175,998,560 +0.09(+5.55%)
Apr 20, 2005 1.705 1.716 1.624 1.626 184,671,712 -0.05(-3.05%)
Apr 19, 2005 1.647 1.689 1.640 1.677 119,520,936 +0.06(+3.49%)
Apr 18, 2005 1.622 1.657 1.613 1.621 154,723,792 -0.01(-0.70%)
Apr 15, 2005 1.670 1.682 1.617 1.632 206,087,760 -0.06(-3.48%)
Apr 14, 2005 1.708 1.725 1.685 1.691 115,145,112 -0.01(-0.81%)
Apr 13, 2005 1.781 1.786 1.693 1.705 163,000,576 -0.07(-4.17%)
Apr 12, 2005 1.752 1.782 1.713 1.779 167,521,616 +0.02(+1.22%)
Apr 11, 2005 1.806 1.812 1.752 1.757 107,394,200 -0.04(-1.96%)
Apr 08, 2005 1.824 1.864 1.789 1.793 203,269,968 -0.02(-1.30%)
Apr 07, 2005 1.793 1.835 1.762 1.816 165,598,608 +0.03(+1.84%)
Apr 06, 2005 1.790 1.819 1.777 1.783 185,586,128 +0.03(+1.52%)
Apr 05, 2005 1.789 1.826 1.746 1.757 140,670,112 -0.03(-1.75%)
Apr 04, 2005 1.789 1.794 1.748 1.788 137,824,848 -0.01(-0.60%)
Apr 01, 2005 1.838 1.849 1.788 1.799 167,038,896 -0.02(-0.97%)
Mar 31, 2005 1.847 1.860 1.808 1.816 169,511,344 -0.04(-2.22%)
Mar 30, 2005 1.858 1.884 1.794 1.858 280,833,984 +0.00(+0.00%)
Mar 29, 2005 1.897 1.919 1.849 1.858 192,104,736 -0.04(-2.21%)
Mar 28, 2005 1.922 1.949 1.881 1.900 167,180,176 -0.02(-1.11%)
Mar 24, 2005 1.923 1.975 1.919 1.921 283,008,160 +0.00(+0.20%)
Mar 23, 2005 1.874 1.930 1.871 1.917 238,343,312 +0.04(+2.16%)
Mar 22, 2005 1.913 1.930 1.870 1.877 203,744,832 -0.03(-1.80%)
Mar 21, 2005 1.847 1.916 1.835 1.911 214,034,896 +0.06(+3.43%)
Mar 18, 2005 1.887 1.893 1.813 1.848 208,984,048 -0.04(-2.03%)
Mar 17, 2005 1.911 1.918 1.881 1.886 144,743,760 -0.02(-1.00%)
Mar 16, 2005 1.930 1.961 1.904 1.905 175,084,144 -0.03(-1.70%)
Mar 15, 2005 1.988 2.007 1.936 1.938 123,657,368 -0.04(-2.01%)
Mar 14, 2005 1.963 1.986 1.949 1.978 187,116,688 +0.05(+2.82%)
Mar 11, 2005 1.985 1.988 1.906 1.923 239,453,952 -0.04(-2.25%)
Mar 10, 2005 1.975 1.992 1.936 1.968 225,423,824 -0.00(-0.04%)
Mar 09, 2005 2.008 2.046 1.962 1.968 297,654,432 -0.05(-2.61%)
Mar 08, 2005 2.124 2.128 2.007 2.021 435,746,144 -0.11(-5.06%)
Mar 07, 2005 2.117 2.173 2.102 2.129 167,176,256 +0.02(+1.02%)
Mar 04, 2005 2.123 2.141 2.090 2.108 193,976,736 -0.01(-0.43%)
Mar 03, 2005 2.140 2.154 2.085 2.117 248,974,800 -0.03(-1.35%)
Mar 02, 2005 2.186 2.198 2.133 2.146 309,859,648 -0.06(-2.94%)
Mar 01, 2005 2.226 2.263 2.189 2.211 241,078,688 -0.01(-0.24%)
Feb 28, 2005 2.194 2.217 2.175 2.216 247,919,120 +0.01(+0.52%)
Feb 25, 2005 2.176 2.216 2.153 2.205 171,740,464 +0.03(+1.44%)
Feb 24, 2005 2.088 2.176 2.088 2.173 227,456,720 +0.06(+2.64%)
Feb 23, 2005 2.153 2.180 2.082 2.117 362,310,720 -0.07(-3.25%)
Feb 22, 2005 2.147 2.239 2.127 2.189 464,661,920 +0.03(+1.27%)
Feb 18, 2005 2.100 2.163 2.042 2.161 1,024,336,256 +0.21(+10.82%)
Feb 17, 2005 1.994 1.995 1.935 1.950 332,735,616 -0.02(-0.89%)
Feb 16, 2005 1.968 1.997 1.932 1.968 152,553,536 -0.01(-0.35%)
Feb 15, 2005 1.970 2.037 1.967 1.975 244,791,280 +0.02(+0.90%)
Feb 14, 2005 1.998 2.006 1.949 1.957 141,576,688 -0.04(-2.10%)
Feb 11, 2005 1.930 2.014 1.923 1.999 182,003,056 +0.06(+2.91%)
Feb 10, 2005 1.908 1.952 1.901 1.942 197,002,528 +0.04(+2.34%)
Feb 09, 2005 1.972 1.978 1.888 1.898 256,321,488 -0.07(-3.50%)
Feb 08, 2005 1.936 1.998 1.929 1.967 149,056,800 +0.02(+0.98%)
Feb 07, 2005 1.974 2.010 1.930 1.948 170,594,496 -0.02(-1.20%)
Feb 04, 2005 1.865 1.977 1.864 1.971 263,742,736 +0.11(+5.74%)
Feb 03, 2005 1.864 1.877 1.838 1.864 225,698,544 -0.02(-1.05%)
Feb 02, 2005 1.855 1.899 1.803 1.884 665,663,552 +0.10(+5.57%)
Feb 01, 2005 1.751 1.793 1.740 1.785 165,869,392 +0.03(+1.88%)
Jan 31, 2005 1.764 1.785 1.728 1.752 184,114,432 +0.00(+0.17%)
Jan 28, 2005 1.758 1.765 1.711 1.749 219,462,496 -0.00(-0.13%)
Jan 27, 2005 1.624 1.759 1.614 1.751 327,994,816 +0.13(+8.01%)
Jan 26, 2005 1.606 1.644 1.579 1.621 140,340,464 +0.02(+1.29%)
Jan 25, 2005 1.580 1.623 1.571 1.601 143,801,872 +0.03(+1.75%)
Jan 24, 2005 1.630 1.653 1.564 1.573 151,650,896 -0.07(-4.01%)
Jan 21, 2005 1.638 1.671 1.633 1.639 195,032,432 +0.00(+0.19%)
Jan 20, 2005 1.599 1.676 1.599 1.636 209,333,344 +0.00(+0.23%)
Jan 19, 2005 1.678 1.682 1.625 1.632 110,047,168 -0.04(-2.29%)
Jan 18, 2005 1.626 1.674 1.622 1.670 151,929,536 +0.03(+1.58%)
Jan 14, 2005 1.670 1.673 1.628 1.644 187,693,584 +0.01(+0.33%)
Jan 13, 2005 1.626 1.682 1.590 1.639 293,933,984 +0.02(+1.04%)
Jan 12, 2005 1.650 1.657 1.582 1.622 345,945,504 -0.01(-0.84%)
Jan 11, 2005 1.672 1.681 1.611 1.636 357,581,696 -0.05(-3.08%)
Jan 10, 2005 1.689 1.705 1.678 1.688 189,538,112 +0.00(+0.23%)
Jan 07, 2005 1.721 1.734 1.659 1.684 249,563,488 -0.03(-1.91%)
Jan 06, 2005 1.764 1.785 1.705 1.717 184,310,672 -0.02(-0.97%)
Jan 05, 2005 1.699 1.754 1.690 1.734 237,044,304 +0.02(+0.93%)
Jan 04, 2005 1.816 1.819 1.690 1.718 258,436,800 -0.08(-4.71%)
Jan 03, 2005 1.864 1.890 1.795 1.803 348,861,408 +0.00(+0.08%)
Dec 31, 2004 1.773 1.810 1.766 1.801 188,364,688 +0.05(+3.06%)
Dec 30, 2004 1.755 1.770 1.740 1.747 84,969,552 -0.01(-0.39%)
Dec 29, 2004 1.734 1.776 1.729 1.754 96,389,880 +0.02(+0.88%)
Dec 28, 2004 1.752 1.766 1.732 1.739 95,369,504 -0.01(-0.52%)
Dec 27, 2004 1.788 1.796 1.739 1.748 100,797,104 -0.02(-0.87%)
Dec 23, 2004 1.749 1.783 1.741 1.764 120,015,424 +0.00(+0.26%)
Dec 22, 2004 1.792 1.800 1.755 1.759 137,954,352 +0.00(+0.13%)
Dec 21, 2004 1.744 1.769 1.701 1.757 294,141,984 +0.01(+0.74%)
Dec 20, 2004 1.783 1.811 1.734 1.744 293,922,208 -0.02(-1.08%)
Dec 17, 2004 1.841 1.849 1.742 1.763 397,109,344 -0.05(-2.49%)
Dec 16, 2004 1.836 1.900 1.805 1.808 498,424,480 +0.02(+1.33%)
Dec 15, 2004 1.786 1.790 1.758 1.784 141,533,504 +0.02(+0.91%)
Dec 14, 2004 1.734 1.770 1.731 1.768 167,768,864 +0.04(+2.03%)
Dec 13, 2004 1.755 1.778 1.725 1.733 241,365,184 -0.05(-2.75%)
Dec 10, 2004 1.789 1.801 1.771 1.782 213,509,008 +0.03(+1.92%)
Dec 09, 2004 1.733 1.767 1.699 1.748 284,515,168 -0.02(-0.91%)
Dec 08, 2004 1.768 1.796 1.751 1.764 285,417,792 +0.02(+1.18%)
Dec 07, 2004 1.757 1.908 1.723 1.744 957,270,336 +0.08(+5.02%)
Dec 06, 2004 1.592 1.673 1.564 1.660 317,394,720 +0.08(+4.78%)
Dec 03, 2004 1.556 1.605 1.550 1.585 440,628,224 +0.07(+4.33%)
Dec 02, 2004 1.485 1.530 1.473 1.519 248,111,408 +0.02(+1.33%)
Dec 01, 2004 1.475 1.499 1.465 1.499 168,286,896 +0.04(+2.51%)
Nov 30, 2004 1.494 1.496 1.454 1.462 188,553,056 -0.03(-1.75%)
Nov 29, 2004 1.530 1.540 1.475 1.488 230,364,784 -0.03(-1.96%)
Nov 26, 2004 1.510 1.532 1.497 1.518 114,713,416 +0.02(+1.02%)
Nov 24, 2004 1.495 1.527 1.491 1.503 140,163,856 +0.01(+0.41%)
Nov 23, 2004 1.478 1.513 1.466 1.497 221,373,728 +0.01(+0.41%)
Nov 22, 2004 1.455 1.491 1.441 1.491 239,979,824 +0.04(+2.85%)
Nov 19, 2004 1.552 1.569 1.438 1.449 695,309,248 +0.01(+0.53%)
Nov 18, 2004 1.436 1.454 1.406 1.442 174,157,952 +0.02(+1.29%)
Nov 17, 2004 1.422 1.461 1.408 1.423 197,132,032 +0.02(+1.69%)
Nov 16, 2004 1.409 1.424 1.374 1.400 154,602,128 -0.00(-0.33%)
Nov 15, 2004 1.370 1.414 1.361 1.404 175,449,120 +0.02(+1.49%)
Nov 12, 2004 1.403 1.407 1.370 1.384 211,621,328 +0.00(+0.17%)
Nov 11, 2004 1.363 1.381 1.354 1.381 165,810,528 +0.03(+1.97%)
Nov 10, 2004 1.353 1.368 1.347 1.355 211,240,656 +0.00(+0.00%)
Nov 09, 2004 1.342 1.374 1.342 1.355 201,437,216 -0.01(-0.62%)
Nov 08, 2004 1.334 1.381 1.328 1.363 235,019,248 +0.01(+1.08%)
Nov 05, 2004 1.361 1.435 1.333 1.348 1,258,790,272 +0.17(+14.47%)
Nov 04, 2004 1.165 1.193 1.141 1.178 325,585,152 +0.02(+1.85%)
Nov 03, 2004 1.193 1.196 1.150 1.157 297,725,056 +0.01(+0.93%)
Nov 02, 2004 1.127 1.170 1.118 1.146 358,358,752 +0.02(+1.42%)
Nov 01, 2004 1.121 1.131 1.107 1.130 213,850,448 +0.02(+2.14%)
Oct 29, 2004 1.115 1.131 1.096 1.106 242,946,768 -0.02(-1.77%)
Oct 28, 2004 1.123 1.147 1.115 1.126 183,651,344 -0.01(-1.07%)
Oct 27, 2004 1.088 1.159 1.088 1.138 351,255,360 +0.03(+2.76%)
Oct 26, 2004 1.120 1.161 1.083 1.108 803,143,040 +0.09(+8.62%)
Oct 25, 2004 1.007 1.042 1.004 1.020 173,059,088 +0.00(+0.45%)
Oct 22, 2004 1.083 1.085 1.012 1.015 224,501,568 -0.06(-5.41%)
Oct 21, 2004 1.060 1.087 1.052 1.073 331,609,280 +0.02(+2.26%)
Oct 20, 2004 1.034 1.054 1.028 1.050 176,669,648 +0.01(+1.18%)
Oct 19, 2004 1.068 1.079 1.030 1.037 202,269,216 -0.01(-0.66%)
Oct 18, 2004 1.020 1.055 1.011 1.044 187,713,216 +0.02(+1.79%)
Oct 15, 2004 1.057 1.059 0.9999 1.026 418,772,640 -0.03(-2.75%)
Oct 14, 2004 1.098 1.098 1.047 1.055 167,859,120 -0.03(-3.02%)
Oct 13, 2004 1.128 1.142 1.079 1.088 220,039,392 -0.01(-0.63%)
Oct 12, 2004 1.073 1.103 1.056 1.095 270,540,000 -0.02(-1.45%)
Oct 11, 2004 1.111 1.133 1.091 1.111 122,264,168 +0.00(+0.14%)
Oct 08, 2004 1.161 1.166 1.099 1.109 226,777,776 -0.06(-5.47%)
Oct 07, 2004 1.188 1.215 1.167 1.173 261,003,424 +0.01(+0.59%)
Oct 06, 2004 1.160 1.172 1.133 1.167 163,031,968 +0.00(+0.40%)
Oct 05, 2004 1.160 1.190 1.151 1.162 207,076,752 -0.03(-2.25%)
Oct 04, 2004 1.166 1.204 1.163 1.189 220,404,384 +0.03(+2.84%)
Oct 01, 2004 1.115 1.162 1.110 1.156 193,089,792 +0.05(+4.13%)
Sep 30, 2004 1.108 1.135 1.088 1.110 202,661,664 +0.01(+1.26%)
Sep 29, 2004 1.069 1.127 1.056 1.096 175,696,368 +0.03(+2.43%)
Sep 28, 2004 1.053 1.079 1.038 1.070 155,292,848 +0.02(+1.45%)
Sep 27, 2004 1.066 1.078 1.036 1.055 132,785,776 -0.02(-1.78%)
Sep 24, 2004 1.112 1.114 1.058 1.074 155,775,552 -0.03(-3.04%)
Sep 23, 2004 1.111 1.114 1.079 1.108 189,247,696 +0.01(+0.90%)
Sep 22, 2004 1.121 1.148 1.092 1.098 204,702,416 -0.05(-4.65%)
Sep 21, 2004 1.147 1.160 1.133 1.151 164,798,000 +0.03(+2.66%)
Sep 20, 2004 1.101 1.154 1.087 1.121 259,877,088 -0.00(-0.14%)
Sep 17, 2004 1.087 1.129 1.078 1.123 328,285,216 +0.04(+4.11%)
Sep 16, 2004 1.057 1.089 1.053 1.079 264,912,240 +0.04(+3.75%)
Sep 15, 2004 1.067 1.070 1.026 1.040 380,646,016 -0.06(-5.56%)
Sep 14, 2004 1.086 1.108 1.078 1.101 223,551,840 +0.00(+0.42%)
Sep 13, 2004 1.074 1.118 1.072 1.096 316,496,000 +0.02(+1.92%)
Sep 10, 2004 1.018 1.081 1.015 1.076 339,909,632 +0.04(+3.84%)
Sep 09, 2004 0.9647 1.053 0.9601 1.036 424,934,112 +0.09(+9.98%)
Sep 08, 2004 0.9624 0.9708 0.9395 0.9418 273,075,232 -0.02(-2.07%)
Sep 07, 2004 0.9861 1.007 0.9487 0.9616 237,868,448 -0.02(-1.87%)
Sep 03, 2004 0.9800 0.9999 0.9716 0.9800 233,853,680 -0.03(-3.03%)
Sep 02, 2004 0.9754 1.018 0.9662 1.011 251,851,472 +0.04(+4.09%)
Sep 01, 2004 0.9402 0.9846 0.9280 0.9708 193,525,408 +0.02(+1.93%)
Aug 31, 2004 0.9601 0.9647 0.9227 0.9525 191,994,848 -0.00(-0.40%)
Aug 30, 2004 0.9853 0.9907 0.9555 0.9563 205,400,976 -0.03(-3.32%)
Aug 27, 2004 0.9716 1.003 0.9708 0.9892 184,820,848 +0.02(+1.89%)
Aug 26, 2004 0.9670 0.9769 0.9594 0.9708 200,385,456 +0.00(+0.24%)
Aug 25, 2004 0.9494 0.9754 0.9318 0.9685 235,898,336 +0.04(+4.28%)
Aug 24, 2004 0.9785 0.9831 0.9104 0.9288 307,230,240 -0.04(-3.72%)
Aug 23, 2004 0.9594 0.9746 0.9540 0.9647 261,643,120 +0.02(+2.19%)
Aug 20, 2004 0.8867 0.9571 0.8837 0.9441 392,136,992 +0.05(+5.92%)
Aug 19, 2004 0.8890 0.9051 0.8776 0.8913 236,910,864 +0.54(+152.26%)
Aug 16, 2004 0.3527 0.3622 0.3506 0.3533 58,002,944 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3476 0.3567 88,925,464 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3527 0.3418 0.3425 71,390,752 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3482 0.3506 105,145,456 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3645 0.3476 0.3611 223,724,512 +0.03(+7.92%)
Aug 09, 2004 0.3296 0.3421 0.3231 0.3346 172,541,056 +0.01(+4.45%)
Aug 06, 2004 0.3431 0.3465 0.3160 0.3204 555,108,800 -0.18(-36.33%)
Aug 03, 2004 0.5331 0.5334 0.4991 0.5032 80,917,344 -0.03(-5.19%)
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.