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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2003 0.6149 0.6200 0.5911 0.6006 65,131,688 -0.01(-2.00%)
Oct 30, 2003 0.6210 0.6360 0.6086 0.6129 58,230,048 -0.01(-1.31%)
Oct 29, 2003 0.6027 0.6285 0.6023 0.6210 53,808,048 +0.00(+0.00%)
Oct 28, 2003 0.5922 0.6244 0.5894 0.6210 104,208,216 +0.04(+6.28%)
Oct 27, 2003 0.5843 0.5911 0.5803 0.5843 27,751,146 +0.00(+0.53%)
Oct 24, 2003 0.5775 0.5864 0.5721 0.5813 48,775,452 -0.00(-0.35%)
Oct 23, 2003 0.5775 0.5945 0.5765 0.5833 49,307,896 -0.00(-0.46%)
Oct 22, 2003 0.5871 0.6006 0.5830 0.5860 67,796,888 -0.01(-1.71%)
Oct 21, 2003 0.5891 0.6074 0.5809 0.5962 82,633,392 +0.02(+3.05%)
Oct 20, 2003 0.5663 0.5792 0.5629 0.5786 50,642,668 +0.01(+2.22%)
Oct 17, 2003 0.5809 0.5922 0.5653 0.5660 50,107,740 -0.02(-2.91%)
Oct 16, 2003 0.5772 0.5864 0.5718 0.5830 41,337,824 +0.01(+1.00%)
Oct 15, 2003 0.5915 0.6023 0.5735 0.5772 76,654,072 -0.01(-1.28%)
Oct 14, 2003 0.5680 0.5864 0.5646 0.5847 67,925,392 +0.01(+1.83%)
Oct 13, 2003 0.5748 0.5860 0.5704 0.5742 47,393,628 +0.01(+1.02%)
Oct 10, 2003 0.5674 0.5725 0.5606 0.5684 44,962,520 +0.01(+1.76%)
Oct 09, 2003 0.5589 0.5803 0.5541 0.5585 92,864,352 +0.01(+1.42%)
Oct 08, 2003 0.5708 0.5758 0.5473 0.5507 80,133,728 -0.02(-3.51%)
Oct 07, 2003 0.5657 0.5708 0.5578 0.5708 55,643,864 +0.01(+0.90%)
Oct 06, 2003 0.5711 0.5769 0.5609 0.5657 40,636,896 -0.00(-0.77%)
Oct 03, 2003 0.5708 0.5843 0.5609 0.5701 93,989,296 +0.01(+2.63%)
Oct 02, 2003 0.5436 0.5633 0.5419 0.5555 90,190,528 +0.01(+1.55%)
Oct 01, 2003 0.5436 0.5534 0.5422 0.5470 95,478,800 +0.00(+0.81%)
Sep 30, 2003 0.5371 0.5609 0.5351 0.5426 111,067,832 +0.00(+0.13%)
Sep 29, 2003 0.5439 0.5633 0.5334 0.5419 210,817,824 -0.03(-5.40%)
Sep 26, 2003 0.5939 0.5956 0.5650 0.5728 97,527,568 -0.02(-3.82%)
Sep 25, 2003 0.6088 0.6197 0.5928 0.5956 79,856,200 -0.01(-1.46%)
Sep 24, 2003 0.6397 0.6455 0.6047 0.6044 172,177,184 -0.05(-7.54%)
Sep 23, 2003 0.6486 0.6574 0.6401 0.6536 68,159,080 +0.01(+0.94%)
Sep 22, 2003 0.6608 0.6621 0.6421 0.6475 80,086,680 -0.03(-3.93%)
Sep 19, 2003 0.6874 0.6917 0.6679 0.6740 70,554,824 -0.01(-0.80%)
Sep 18, 2003 0.6706 0.6798 0.6632 0.6795 65,800,396 +0.01(+0.76%)
Sep 17, 2003 0.6706 0.6873 0.6652 0.6744 98,417,416 +0.01(+1.17%)
Sep 16, 2003 0.6479 0.6686 0.6479 0.6666 67,666,304 +0.02(+3.10%)
Sep 15, 2003 0.6628 0.6663 0.6441 0.6465 65,022,164 -0.01(-1.65%)
Sep 12, 2003 0.6424 0.6717 0.6353 0.6574 126,824,816 +0.01(+1.47%)
Sep 11, 2003 0.6652 0.6846 0.6217 0.6479 285,002,272 -0.01(-1.29%)
Sep 10, 2003 0.6846 0.7029 0.6509 0.6564 150,541,424 -0.05(-6.85%)
Sep 09, 2003 0.6455 0.7294 0.6367 0.7046 271,552,544 +0.04(+6.14%)
Sep 08, 2003 0.6448 0.6713 0.6370 0.6638 164,691,072 +0.03(+4.60%)
Sep 05, 2003 0.6068 0.6489 0.5996 0.6346 130,684,048 +0.03(+4.77%)
Sep 04, 2003 0.6023 0.6200 0.5979 0.6057 81,561,912 +0.01(+0.96%)
Sep 03, 2003 0.6210 0.6227 0.5969 0.6000 92,696,128 -0.01(-1.94%)
Sep 02, 2003 0.6282 0.6336 0.6088 0.6119 77,877,984 -0.01(-0.88%)
Aug 29, 2003 0.6081 0.6200 0.6057 0.6173 58,265,240 +0.01(+1.34%)
Aug 28, 2003 0.6316 0.6350 0.6020 0.6091 90,368,816 -0.02(-2.61%)
Aug 27, 2003 0.6112 0.6319 0.6047 0.6254 62,104,848 +0.02(+3.02%)
Aug 26, 2003 0.6091 0.6183 0.5905 0.6071 83,834,280 -0.01(-1.60%)
Aug 25, 2003 0.6322 0.6322 0.6114 0.6170 47,477,704 -0.00(-0.55%)
Aug 22, 2003 0.6530 0.6618 0.6200 0.6204 109,320,912 +0.00(+0.71%)
Aug 21, 2003 0.6141 0.6217 0.6047 0.6160 70,852,872 +0.02(+2.73%)
Aug 20, 2003 0.5996 0.6108 0.5864 0.5996 95,171,264 -0.01(-1.40%)
Aug 19, 2003 0.5775 0.6115 0.5772 0.6081 153,168,320 +0.04(+7.64%)
Aug 18, 2003 0.5575 0.5650 0.5476 0.5650 78,462,752 +0.02(+2.97%)
Aug 15, 2003 0.5470 0.5521 0.5436 0.5487 23,741,470 -0.00(-0.31%)
Aug 14, 2003 0.5510 0.5592 0.5443 0.5504 166,837,856 -0.02(-3.46%)
Aug 13, 2003 0.5687 0.5792 0.5544 0.5701 75,659,256 +0.00(+0.66%)
Aug 12, 2003 0.5623 0.5677 0.5531 0.5663 83,547,784 +0.01(+2.02%)
Aug 11, 2003 0.5351 0.5623 0.5315 0.5551 183,363,216 +0.03(+5.42%)
Aug 08, 2003 0.5623 0.5646 0.5184 0.5266 410,957,152 -0.13(-19.69%)
Aug 07, 2003 0.6632 0.6727 0.6469 0.6557 127,819,056 -0.01(-1.38%)
Aug 06, 2003 0.6839 0.6930 0.6482 0.6649 111,840,528 -0.03(-4.07%)
Aug 05, 2003 0.7131 0.7294 0.6873 0.6931 116,113,160 -0.00(-0.29%)
Aug 04, 2003 0.6693 0.7073 0.6651 0.6951 155,796,528 +0.03(+3.75%)
Aug 01, 2003 0.6489 0.6754 0.6424 0.6700 83,597,496 +0.02(+3.30%)
Jul 31, 2003 0.6557 0.6652 0.6418 0.6486 97,863,568 +0.01(+1.22%)
Jul 30, 2003 0.6455 0.6530 0.6367 0.6407 86,089,640 -0.01(-1.10%)
Jul 29, 2003 0.6305 0.6849 0.6238 0.6479 304,813,888 -0.05(-6.57%)
Jul 28, 2003 0.7213 0.7230 0.6903 0.6934 78,220,736 -0.02(-3.09%)
Jul 25, 2003 0.7056 0.7196 0.6795 0.7155 109,258,112 +0.01(+1.59%)
Jul 24, 2003 0.7461 0.7515 0.6982 0.7043 121,892,848 -0.03(-3.89%)
Jul 23, 2003 0.7226 0.7372 0.7009 0.7328 66,081,816 +0.01(+1.32%)
Jul 22, 2003 0.7314 0.7369 0.7192 0.7233 63,567,432 +0.01(+1.67%)
Jul 21, 2003 0.7264 0.7287 0.6944 0.7114 107,575,752 -0.01(-1.51%)
Jul 18, 2003 0.7328 0.7352 0.6954 0.7223 139,761,744 -0.03(-3.36%)
Jul 17, 2003 0.7630 0.7729 0.7372 0.7474 93,032,336 -0.04(-5.01%)
Jul 16, 2003 0.8116 0.8154 0.7678 0.7868 96,056,928 -0.01(-1.24%)
Jul 15, 2003 0.8357 0.8395 0.7889 0.7967 125,052,184 -0.03(-3.26%)
Jul 14, 2003 0.8510 0.8562 0.8194 0.8235 76,053,024 -0.01(-0.78%)
Jul 11, 2003 0.8354 0.8405 0.8228 0.8300 53,963,832 +0.00(+0.54%)
Jul 10, 2003 0.8340 0.8449 0.8110 0.8256 70,483,960 -0.04(-4.10%)
Jul 09, 2003 0.8412 0.8748 0.8396 0.8609 82,386,088 +0.02(+2.30%)
Jul 08, 2003 0.8276 0.8527 0.8256 0.8415 65,869,888 -0.01(-1.12%)
Jul 07, 2003 0.8096 0.8554 0.8092 0.8510 91,882,416 +0.05(+6.55%)
Jul 03, 2003 0.7892 0.8194 0.7875 0.7987 45,886,916 -0.01(-1.14%)
Jul 02, 2003 0.8177 0.8283 0.7970 0.8079 92,505,128 -0.00(-0.29%)
Jul 01, 2003 0.7685 0.8113 0.7613 0.8103 106,533,104 +0.03(+4.10%)
Jun 30, 2003 0.7766 0.7919 0.7678 0.7783 60,045,720 +0.01(+1.46%)
Jun 27, 2003 0.7895 0.7967 0.7627 0.7671 77,264,432 -0.01(-1.70%)
Jun 26, 2003 0.7817 0.7909 0.7573 0.7804 104,709,456 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8079 0.7732 0.7794 115,796,568 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7882 0.7495 0.7743 110,470,832 -0.00(-0.22%)
Jun 23, 2003 0.8038 0.8079 0.7600 0.7760 80,268,088 -0.03(-3.55%)
Jun 20, 2003 0.8218 0.8222 0.7916 0.8045 103,290,040 -0.01(-1.05%)
Jun 19, 2003 0.8694 0.8739 0.8086 0.8130 130,041,712 -0.05(-6.08%)
Jun 18, 2003 0.8256 0.8823 0.8188 0.8656 122,446,224 +0.03(+3.83%)
Jun 17, 2003 0.8330 0.8391 0.8086 0.8337 109,052,728 +0.02(+2.38%)
Jun 16, 2003 0.8069 0.8245 0.7535 0.8143 207,808,496 +0.02(+2.13%)
Jun 13, 2003 0.8273 0.8510 0.7916 0.7974 199,189,984 -0.07(-7.78%)
Jun 12, 2003 0.8840 0.8935 0.8619 0.8646 114,124,672 -0.01(-1.51%)
Jun 11, 2003 0.8718 0.8857 0.8561 0.8779 102,940,752 +0.00(+0.08%)
Jun 10, 2003 0.8646 0.8779 0.8551 0.8772 61,478,212 +0.01(+1.45%)
Jun 09, 2003 0.8697 0.8921 0.8514 0.8646 78,509,848 -0.01(-1.20%)
Jun 06, 2003 0.9380 0.9428 0.8684 0.8752 150,864,560 -0.03(-3.05%)
Jun 05, 2003 0.8660 0.9057 0.8544 0.9027 131,857,512 +0.03(+2.86%)
Jun 04, 2003 0.8544 0.8782 0.8412 0.8775 128,270,392 +0.02(+2.38%)
Jun 03, 2003 0.8303 0.8826 0.8201 0.8571 174,258,048 +0.02(+2.06%)
Jun 02, 2003 0.9071 0.9132 0.8344 0.8398 170,912,944 -0.05(-5.54%)
May 30, 2003 0.9003 0.9047 0.8782 0.8891 233,596,016 +0.07(+8.10%)
May 29, 2003 0.7695 0.8487 0.7678 0.8225 250,635,504 +0.05(+6.84%)
May 28, 2003 0.7695 0.7780 0.7508 0.7698 135,121,504 -0.00(-0.26%)
May 27, 2003 0.7016 0.7746 0.6880 0.7719 183,108,112 +0.06(+8.86%)
May 23, 2003 0.7134 0.7270 0.7060 0.7090 94,876,920 -0.00(-0.52%)
May 22, 2003 0.7114 0.7192 0.6948 0.7128 97,320,664 +0.00(+0.33%)
May 21, 2003 0.6866 0.7107 0.6829 0.7104 99,352,320 +0.02(+3.51%)
May 20, 2003 0.6825 0.6914 0.6795 0.6863 96,747,664 +0.01(+1.56%)
May 19, 2003 0.7128 0.7196 0.6730 0.6757 133,439,144 -0.05(-6.44%)
May 16, 2003 0.7066 0.7348 0.7056 0.7223 111,646,912 +0.01(+0.95%)
May 15, 2003 0.7019 0.7168 0.6982 0.7155 121,046,432 +0.02(+3.44%)
May 14, 2003 0.6948 0.7032 0.6829 0.6917 105,588,576 -0.00(-0.10%)
May 13, 2003 0.6801 0.7032 0.6778 0.6924 199,735,504 -0.01(-1.88%)
May 12, 2003 0.7277 0.7440 0.6999 0.7056 329,200,288 -0.02(-2.81%)
May 09, 2003 0.6397 0.7314 0.6217 0.7260 1,007,218,688 +0.18(+33.06%)
May 08, 2003 0.5385 0.5674 0.5317 0.5456 231,577,440 +0.00(+0.06%)
May 07, 2003 0.5460 0.5589 0.5358 0.5453 98,239,032 -0.01(-1.59%)
May 06, 2003 0.5507 0.5684 0.5412 0.5541 125,094,048 +0.00(+0.12%)
May 05, 2003 0.5453 0.5789 0.5358 0.5534 172,215,920 +0.01(+2.45%)
May 02, 2003 0.4964 0.5436 0.4936 0.5402 184,861,120 +0.05(+10.26%)
May 01, 2003 0.4834 0.4947 0.4807 0.4899 80,188,288 +0.01(+1.05%)
Apr 30, 2003 0.4862 0.4994 0.4841 0.4848 51,139,396 -0.00(-0.83%)
Apr 29, 2003 0.4851 0.4957 0.4814 0.4889 73,470,608 +0.01(+3.08%)
Apr 28, 2003 0.4658 0.4828 0.4603 0.4743 73,847,376 +0.01(+3.03%)
Apr 25, 2003 0.4753 0.4834 0.4559 0.4603 96,679,640 -0.02(-3.70%)
Apr 24, 2003 0.4930 0.4930 0.4716 0.4780 72,333,776 -0.01(-2.97%)
Apr 23, 2003 0.4811 0.4957 0.4773 0.4926 66,380,092 +0.01(+2.26%)
Apr 22, 2003 0.4732 0.4821 0.4654 0.4817 86,326,432 +0.01(+1.29%)
Apr 21, 2003 0.4644 0.4770 0.4600 0.4756 65,099,348 +0.01(+2.56%)
Apr 17, 2003 0.4590 0.4651 0.4495 0.4637 57,153,256 +0.01(+1.79%)
Apr 16, 2003 0.4661 0.4671 0.4518 0.4556 73,545,176 +0.00(+0.00%)
Apr 15, 2003 0.4549 0.4614 0.4437 0.4556 53,912,812 -0.00(-0.52%)
Apr 14, 2003 0.4434 0.4593 0.4420 0.4580 48,812,084 +0.01(+1.74%)
Apr 11, 2003 0.4603 0.4641 0.4457 0.4501 40,936,636 -0.01(-1.12%)
Apr 10, 2003 0.4590 0.4597 0.4508 0.4552 39,723,920 +0.00(+0.53%)
Apr 09, 2003 0.4569 0.4692 0.4525 0.4529 75,748,208 -0.00(-0.52%)
Apr 08, 2003 0.4637 0.4661 0.4522 0.4552 51,985,812 -0.00(-0.96%)
Apr 07, 2003 0.4858 0.4892 0.4552 0.4597 73,184,112 +0.00(+1.05%)
Apr 04, 2003 0.4746 0.4753 0.4529 0.4549 56,039,968 -0.02(-3.89%)
Apr 03, 2003 0.4756 0.4756 0.4634 0.4733 76,618,176 +0.01(+1.32%)
Apr 02, 2003 0.4658 0.4749 0.4597 0.4671 84,190,120 +0.02(+3.70%)
Apr 01, 2003 0.4467 0.4556 0.4369 0.4505 58,194,596 +0.01(+2.95%)
Mar 31, 2003 0.4423 0.4478 0.4355 0.4376 74,017,928 -0.02(-4.10%)
Mar 28, 2003 0.4756 0.4773 0.4488 0.4563 140,466,608 -0.02(-4.07%)
Mar 27, 2003 0.4831 0.4933 0.4743 0.4756 151,729,792 -0.01(-2.85%)
Mar 26, 2003 0.4868 0.4977 0.4831 0.4896 120,683,480 +0.01(+2.78%)
Mar 25, 2003 0.4644 0.4834 0.4627 0.4763 73,309,088 +0.01(+2.86%)
Mar 24, 2003 0.4614 0.4756 0.4586 0.4631 91,708,592 -0.02(-3.74%)
Mar 21, 2003 0.4984 0.5038 0.4593 0.4811 183,911,136 -0.00(-0.91%)
Mar 20, 2003 0.4811 0.4957 0.4685 0.4855 85,328,424 +0.00(+0.92%)
Mar 19, 2003 0.4797 0.4845 0.4641 0.4811 77,911,304 +0.00(+0.50%)
Mar 18, 2003 0.4807 0.4862 0.4688 0.4787 101,583,920 -0.00(-0.77%)
Mar 17, 2003 0.4484 0.4916 0.4474 0.4824 143,049,328 +0.03(+5.81%)
Mar 14, 2003 0.4712 0.4756 0.4525 0.4559 119,725,936 -0.01(-2.89%)
Mar 13, 2003 0.4396 0.4722 0.4376 0.4695 149,150,800 +0.04(+9.94%)
Mar 12, 2003 0.4189 0.4281 0.4152 0.4270 54,062,496 +0.01(+2.78%)
Mar 11, 2003 0.4155 0.4223 0.4110 0.4155 45,677,604 +0.00(+0.74%)
Mar 10, 2003 0.4199 0.4219 0.4118 0.4124 37,926,436 -0.01(-2.80%)
Mar 07, 2003 0.4114 0.4257 0.4077 0.4243 63,420,912 +0.01(+1.54%)
Mar 06, 2003 0.4216 0.4257 0.4162 0.4179 53,787,220 -0.01(-1.68%)
Mar 05, 2003 0.4141 0.4277 0.4131 0.4250 57,261,840 +0.01(+1.62%)
Mar 04, 2003 0.4230 0.4270 0.4141 0.4182 58,948,128 -0.00(-0.81%)
Mar 03, 2003 0.4338 0.4417 0.4162 0.4216 76,996,248 -0.01(-1.66%)
Feb 28, 2003 0.4138 0.4298 0.4016 0.4287 180,816,112 +0.00(+0.40%)
Feb 27, 2003 0.4223 0.4291 0.4155 0.4270 74,016,136 +0.01(+2.11%)
Feb 26, 2003 0.4338 0.4410 0.4172 0.4182 81,862,808 -0.02(-4.87%)
Feb 25, 2003 0.4281 0.4417 0.4213 0.4396 135,710,208 -0.00(-0.61%)
Feb 24, 2003 0.4332 0.4583 0.4308 0.4423 124,379,760 +0.01(+1.24%)
Feb 21, 2003 0.4362 0.4379 0.4213 0.4369 100,108,464 +0.00(+0.08%)
Feb 20, 2003 0.4383 0.4498 0.4349 0.4366 107,121,800 +0.00(+0.00%)
Feb 19, 2003 0.4298 0.4393 0.4250 0.4366 125,152,920 +0.00(+0.94%)
Feb 18, 2003 0.4247 0.4406 0.4196 0.4325 190,742,848 +0.02(+5.73%)
Feb 14, 2003 0.3812 0.4094 0.3720 0.4090 388,661,248 +0.07(+21.99%)
Feb 13, 2003 0.3370 0.3387 0.3278 0.3353 98,815,952 +0.00(+1.23%)
Feb 12, 2003 0.3295 0.3435 0.3268 0.3312 70,194,840 +0.00(+0.52%)
Feb 11, 2003 0.3384 0.3482 0.3278 0.3295 93,140,920 -0.01(-1.82%)
Feb 10, 2003 0.3312 0.3380 0.3170 0.3357 107,442,312 +0.00(+1.23%)
Feb 07, 2003 0.3540 0.3557 0.3309 0.3316 99,965,872 -0.02(-4.50%)
Feb 06, 2003 0.3686 0.3686 0.3414 0.3472 134,213,608 +0.00(+0.79%)
Feb 05, 2003 0.3489 0.3584 0.3431 0.3445 63,686,476 +0.00(+0.90%)
Feb 04, 2003 0.3550 0.3567 0.3367 0.3414 68,740,112 -0.02(-4.47%)
Feb 03, 2003 0.3530 0.3642 0.3499 0.3574 82,554,848 +0.01(+1.94%)
Jan 31, 2003 0.3350 0.3601 0.3319 0.3506 104,144,304 +0.01(+1.57%)
Jan 30, 2003 0.3598 0.3700 0.3414 0.3452 81,349,464 -0.01(-4.06%)
Jan 29, 2003 0.3431 0.3625 0.3431 0.3598 111,894,168 +0.01(+2.02%)
Jan 28, 2003 0.3360 0.3591 0.3248 0.3526 195,363,456 +0.01(+3.59%)
Jan 27, 2003 0.3380 0.3557 0.3319 0.3404 97,218,624 -0.01(-1.47%)
Jan 24, 2003 0.3632 0.3649 0.3394 0.3455 98,333,216 -0.02(-5.66%)
Jan 23, 2003 0.3659 0.3720 0.3564 0.3662 100,550,640 +0.01(+2.76%)
Jan 22, 2003 0.3550 0.3656 0.3540 0.3564 60,561,156 +0.00(+0.10%)
Jan 21, 2003 0.3720 0.3802 0.3550 0.3560 105,800,504 -0.01(-2.51%)
Jan 17, 2003 0.3693 0.3744 0.3605 0.3652 116,028,120 -0.01(-3.76%)
Jan 16, 2003 0.4203 0.4060 0.3740 0.3795 222,353,216 -0.03(-6.76%)
Jan 15, 2003 0.4203 0.4236 0.4070 0.4070 99,200,568 -0.01(-3.07%)
Jan 14, 2003 0.4182 0.4240 0.4073 0.4199 95,559,808 +0.00(+0.73%)
Jan 13, 2003 0.4362 0.4400 0.4148 0.4169 93,010,096 -0.00(-0.81%)
Jan 10, 2003 0.4077 0.4264 0.4022 0.4203 101,220,448 +0.01(+1.73%)
Jan 09, 2003 0.4186 0.4230 0.4090 0.4131 156,980,464 +0.01(+1.76%)
Jan 08, 2003 0.4393 0.4522 0.4029 0.4060 202,999,504 -0.04(-9.95%)
Jan 07, 2003 0.4610 0.4716 0.4461 0.4508 163,902,224 -0.00(-0.30%)
Jan 06, 2003 0.4284 0.4590 0.4281 0.4522 113,178,832 +0.03(+8.12%)
Jan 03, 2003 0.4196 0.4332 0.4111 0.4182 113,547,752 +0.00(+0.00%)
Jan 02, 2003 0.4077 0.4230 0.3941 0.4182 142,514,224 +0.03(+6.95%)
Dec 31, 2002 0.3876 0.4009 0.3802 0.3910 90,303,400 -0.00(-0.17%)
Dec 30, 2002 0.4077 0.4118 0.3825 0.3917 85,931,352 -0.01(-3.51%)
Dec 27, 2002 0.4335 0.4345 0.4022 0.4060 76,919,064 -0.02(-3.78%)
Dec 26, 2002 0.4410 0.4434 0.4186 0.4219 78,812,048 -0.01(-1.82%)
Dec 24, 2002 0.4410 0.4498 0.4274 0.4298 32,825,708 -0.01(-2.01%)
Dec 23, 2002 0.4434 0.4491 0.4141 0.4386 54,640,176 +0.00(+0.70%)
Dec 20, 2002 0.4434 0.4481 0.4141 0.4355 88,050,656 +0.01(+1.34%)
Dec 19, 2002 0.4315 0.4542 0.4253 0.4298 120,617,336 -0.01(-2.17%)
Dec 18, 2002 0.4607 0.4614 0.4383 0.4393 123,538,584 -0.04(-7.64%)
Dec 17, 2002 0.4848 0.5001 0.4719 0.4756 118,134,344 -0.00(-0.14%)
Dec 16, 2002 0.4654 0.4790 0.4539 0.4763 115,797,880 +0.03(+5.89%)
Dec 13, 2002 0.4597 0.4599 0.4464 0.4498 77,539,160 -0.02(-3.92%)
Dec 12, 2002 0.4936 0.4994 0.4671 0.4682 142,766,704 -0.01(-1.64%)
Dec 11, 2002 0.4753 0.4892 0.4593 0.4760 149,277,696 -0.00(-0.57%)
Dec 10, 2002 0.4529 0.4875 0.4474 0.4787 152,155,760 +0.04(+8.38%)
Dec 09, 2002 0.4644 0.4719 0.4379 0.4417 106,326,408 -0.04(-8.00%)
Dec 06, 2002 0.4620 0.4892 0.4512 0.4800 126,882,376 +0.00(+0.14%)
Dec 05, 2002 0.5055 0.5089 0.4678 0.4794 174,901,680 +0.00(+0.88%)
Dec 04, 2002 0.5014 0.5096 0.4732 0.4752 241,829,920 -0.06(-11.92%)
Dec 03, 2002 0.5667 0.5680 0.5385 0.5395 114,559,000 -0.04(-6.59%)
Dec 02, 2002 0.6129 0.6207 0.5748 0.5775 127,908,016 -0.00(-0.76%)
Nov 29, 2002 0.5956 0.6040 0.5775 0.5820 56,800,040 +0.00(+0.29%)
Nov 27, 2002 0.5612 0.5898 0.5541 0.5803 119,275,112 +0.04(+7.76%)
Nov 26, 2002 0.5561 0.5670 0.5368 0.5385 118,726,968 -0.01(-2.70%)
Nov 25, 2002 0.5589 0.5672 0.5371 0.5534 134,589,072 +0.02(+3.63%)
Nov 22, 2002 0.5150 0.5449 0.5096 0.5341 136,899,376 -0.01(-2.60%)
Nov 21, 2002 0.5259 0.5735 0.5249 0.5483 224,994,512 +0.04(+8.46%)
Nov 20, 2002 0.4960 0.5096 0.4896 0.5056 141,765,920 +0.02(+5.02%)
Nov 19, 2002 0.4719 0.5055 0.4670 0.4814 215,787,296 +0.01(+1.43%)
Nov 18, 2002 0.4943 0.4960 0.4732 0.4746 216,578,768 +0.02(+3.71%)
Nov 15, 2002 0.4522 0.4726 0.4434 0.4576 224,951,328 +0.03(+7.33%)
Nov 14, 2002 0.4264 0.4345 0.4141 0.4264 124,637,480 +0.03(+6.55%)
Nov 13, 2002 0.3785 0.4111 0.3710 0.4002 197,616,208 +0.01(+3.23%)
Nov 12, 2002 0.3645 0.4009 0.3615 0.3876 151,228,240 +0.03(+8.87%)
Nov 11, 2002 0.3676 0.3730 0.3472 0.3560 150,837,088 -0.03(-7.75%)
Nov 08, 2002 0.4179 0.4430 0.3740 0.3859 425,946,656 -0.11(-21.92%)
Nov 07, 2002 0.5354 0.5354 0.4913 0.4943 183,386,752 -0.06(-10.07%)
Nov 06, 2002 0.5276 0.5504 0.5069 0.5497 181,132,704 +0.04(+7.72%)
Nov 05, 2002 0.5300 0.5388 0.4875 0.5103 222,388,544 -0.02(-3.96%)
Nov 04, 2002 0.5110 0.5611 0.5065 0.5313 293,797,408 +0.05(+10.92%)
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.