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

NVIDIA Corp (NQ: NVDA )

122.31 +0.52 (+0.43%)
Streaming Delayed Price Updated: 9:35 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 (%)
Apr 30, 2003 0.4861 0.4994 0.4841 0.4848 51,143,592 -0.00(-0.83%)
Apr 29, 2003 0.4851 0.4956 0.4814 0.4888 73,476,640 +0.01(+3.08%)
Apr 28, 2003 0.4657 0.4827 0.4603 0.4742 73,853,440 +0.01(+3.03%)
Apr 25, 2003 0.4752 0.4834 0.4559 0.4603 96,687,576 -0.02(-3.70%)
Apr 24, 2003 0.4929 0.4929 0.4715 0.4780 72,339,712 -0.01(-2.97%)
Apr 23, 2003 0.4810 0.4956 0.4773 0.4926 66,385,540 +0.01(+2.26%)
Apr 22, 2003 0.4732 0.4820 0.4654 0.4817 86,333,520 +0.01(+1.29%)
Apr 21, 2003 0.4644 0.4769 0.4600 0.4756 65,104,692 +0.01(+2.56%)
Apr 17, 2003 0.4589 0.4651 0.4494 0.4637 57,157,948 +0.01(+1.79%)
Apr 16, 2003 0.4661 0.4671 0.4518 0.4555 73,551,216 +0.00(+0.00%)
Apr 15, 2003 0.4549 0.4613 0.4437 0.4555 53,917,236 -0.00(-0.52%)
Apr 14, 2003 0.4433 0.4593 0.4420 0.4579 48,816,092 +0.01(+1.74%)
Apr 11, 2003 0.4603 0.4640 0.4457 0.4501 40,939,996 -0.01(-1.12%)
Apr 10, 2003 0.4589 0.4596 0.4508 0.4552 39,727,180 +0.00(+0.53%)
Apr 09, 2003 0.4569 0.4691 0.4525 0.4528 75,754,432 -0.00(-0.52%)
Apr 08, 2003 0.4637 0.4661 0.4521 0.4552 51,990,076 -0.00(-0.96%)
Apr 07, 2003 0.4858 0.4892 0.4552 0.4596 73,190,120 +0.00(+1.05%)
Apr 04, 2003 0.4746 0.4752 0.4528 0.4549 56,044,568 -0.02(-3.89%)
Apr 03, 2003 0.4756 0.4756 0.4634 0.4733 76,624,464 +0.01(+1.32%)
Apr 02, 2003 0.4657 0.4749 0.4596 0.4671 84,197,024 +0.02(+3.70%)
Apr 01, 2003 0.4467 0.4555 0.4369 0.4505 58,199,372 +0.01(+2.95%)
Mar 31, 2003 0.4423 0.4477 0.4355 0.4375 74,024,000 -0.02(-4.10%)
Mar 28, 2003 0.4756 0.4773 0.4488 0.4562 140,478,144 -0.02(-4.07%)
Mar 27, 2003 0.4831 0.4933 0.4742 0.4756 151,742,256 -0.01(-2.85%)
Mar 26, 2003 0.4868 0.4977 0.4831 0.4895 120,693,384 +0.01(+2.78%)
Mar 25, 2003 0.4644 0.4834 0.4627 0.4763 73,315,104 +0.01(+2.86%)
Mar 24, 2003 0.4613 0.4756 0.4586 0.4630 91,716,120 -0.02(-3.74%)
Mar 21, 2003 0.4983 0.5038 0.4593 0.4810 183,926,240 -0.00(-0.91%)
Mar 20, 2003 0.4810 0.4956 0.4685 0.4854 85,335,424 +0.00(+0.92%)
Mar 19, 2003 0.4797 0.4844 0.4640 0.4810 77,917,696 +0.00(+0.50%)
Mar 18, 2003 0.4807 0.4861 0.4688 0.4786 101,592,256 -0.00(-0.77%)
Mar 17, 2003 0.4484 0.4916 0.4474 0.4824 143,061,072 +0.03(+5.81%)
Mar 14, 2003 0.4712 0.4756 0.4525 0.4559 119,735,760 -0.01(-2.89%)
Mar 13, 2003 0.4396 0.4722 0.4375 0.4695 149,163,040 +0.04(+9.94%)
Mar 12, 2003 0.4189 0.4280 0.4151 0.4270 54,066,932 +0.01(+2.78%)
Mar 11, 2003 0.4155 0.4223 0.4110 0.4155 45,681,352 +0.00(+0.74%)
Mar 10, 2003 0.4199 0.4219 0.4117 0.4124 37,929,548 -0.01(-2.80%)
Mar 07, 2003 0.4114 0.4257 0.4076 0.4243 63,426,116 +0.01(+1.54%)
Mar 06, 2003 0.4216 0.4257 0.4161 0.4178 53,791,636 -0.01(-1.68%)
Mar 05, 2003 0.4141 0.4277 0.4131 0.4250 57,266,540 +0.01(+1.62%)
Mar 04, 2003 0.4229 0.4270 0.4141 0.4182 58,952,964 -0.00(-0.81%)
Mar 03, 2003 0.4338 0.4416 0.4161 0.4216 77,002,568 -0.01(-1.66%)
Feb 28, 2003 0.4138 0.4297 0.4015 0.4287 180,830,960 +0.00(+0.40%)
Feb 27, 2003 0.4223 0.4290 0.4155 0.4270 74,022,208 +0.01(+2.11%)
Feb 26, 2003 0.4338 0.4409 0.4172 0.4182 81,869,520 -0.02(-4.87%)
Feb 25, 2003 0.4280 0.4416 0.4212 0.4396 135,721,344 -0.00(-0.61%)
Feb 24, 2003 0.4332 0.4583 0.4307 0.4423 124,389,968 +0.01(+1.24%)
Feb 21, 2003 0.4362 0.4379 0.4212 0.4369 100,116,680 +0.00(+0.08%)
Feb 20, 2003 0.4382 0.4498 0.4348 0.4365 107,130,592 +0.00(+0.00%)
Feb 19, 2003 0.4297 0.4392 0.4250 0.4365 125,163,192 +0.00(+0.94%)
Feb 18, 2003 0.4246 0.4406 0.4195 0.4324 190,758,496 +0.02(+5.73%)
Feb 14, 2003 0.3811 0.4093 0.3720 0.4090 388,693,152 +0.07(+21.99%)
Feb 13, 2003 0.3370 0.3387 0.3278 0.3353 98,824,064 +0.00(+1.23%)
Feb 12, 2003 0.3295 0.3434 0.3268 0.3312 70,200,608 +0.00(+0.52%)
Feb 11, 2003 0.3383 0.3482 0.3278 0.3295 93,148,560 -0.01(-1.82%)
Feb 10, 2003 0.3312 0.3380 0.3169 0.3356 107,451,136 +0.00(+1.23%)
Feb 07, 2003 0.3540 0.3557 0.3309 0.3316 99,974,072 -0.02(-4.50%)
Feb 06, 2003 0.3686 0.3686 0.3414 0.3472 134,224,624 +0.00(+0.79%)
Feb 05, 2003 0.3489 0.3584 0.3431 0.3445 63,691,704 +0.00(+0.90%)
Feb 04, 2003 0.3550 0.3567 0.3366 0.3414 68,745,752 -0.02(-4.47%)
Feb 03, 2003 0.3530 0.3642 0.3499 0.3574 82,561,624 +0.01(+1.94%)
Jan 31, 2003 0.3350 0.3601 0.3319 0.3506 104,152,856 +0.01(+1.57%)
Jan 30, 2003 0.3597 0.3699 0.3414 0.3451 81,356,136 -0.01(-4.06%)
Jan 29, 2003 0.3431 0.3625 0.3431 0.3597 111,903,352 +0.01(+2.02%)
Jan 28, 2003 0.3360 0.3591 0.3248 0.3526 195,379,488 +0.01(+3.59%)
Jan 27, 2003 0.3380 0.3557 0.3319 0.3404 97,226,600 -0.01(-1.48%)
Jan 24, 2003 0.3631 0.3648 0.3394 0.3455 98,341,288 -0.02(-5.66%)
Jan 23, 2003 0.3659 0.3720 0.3564 0.3662 100,558,896 +0.01(+2.76%)
Jan 22, 2003 0.3550 0.3655 0.3540 0.3564 60,566,124 +0.00(+0.10%)
Jan 21, 2003 0.3720 0.3801 0.3550 0.3560 105,809,192 -0.01(-2.51%)
Jan 17, 2003 0.3693 0.3744 0.3604 0.3652 116,037,648 -0.01(-3.76%)
Jan 16, 2003 0.4202 0.4059 0.3740 0.3795 222,371,472 -0.03(-6.76%)
Jan 15, 2003 0.4202 0.4236 0.4070 0.4070 99,208,704 -0.01(-3.07%)
Jan 14, 2003 0.4182 0.4240 0.4073 0.4199 95,567,648 +0.00(+0.73%)
Jan 13, 2003 0.4362 0.4399 0.4148 0.4168 93,017,728 -0.00(-0.81%)
Jan 10, 2003 0.4076 0.4263 0.4022 0.4202 101,228,752 +0.01(+1.73%)
Jan 09, 2003 0.4185 0.4229 0.4090 0.4131 156,993,344 +0.01(+1.76%)
Jan 08, 2003 0.4392 0.4521 0.4029 0.4059 203,016,160 -0.04(-9.95%)
Jan 07, 2003 0.4610 0.4715 0.4460 0.4508 163,915,664 -0.00(-0.30%)
Jan 06, 2003 0.4284 0.4589 0.4280 0.4521 113,188,120 +0.03(+8.12%)
Jan 03, 2003 0.4195 0.4331 0.4110 0.4182 113,557,072 +0.00(+0.00%)
Jan 02, 2003 0.4076 0.4229 0.3941 0.4182 142,525,920 +0.03(+6.95%)
Dec 31, 2002 0.3876 0.4009 0.3801 0.3910 90,310,816 -0.00(-0.17%)
Dec 30, 2002 0.4076 0.4117 0.3825 0.3917 85,938,400 -0.01(-3.51%)
Dec 27, 2002 0.4335 0.4345 0.4022 0.4059 76,925,376 -0.02(-3.78%)
Dec 26, 2002 0.4409 0.4433 0.4185 0.4219 78,818,520 -0.01(-1.82%)
Dec 24, 2002 0.4409 0.4498 0.4274 0.4297 32,828,402 -0.01(-2.01%)
Dec 23, 2002 0.4433 0.4491 0.4141 0.4386 54,644,664 +0.00(+0.70%)
Dec 20, 2002 0.4433 0.4481 0.4141 0.4355 88,057,880 +0.01(+1.34%)
Dec 19, 2002 0.4314 0.4542 0.4253 0.4297 120,627,240 -0.01(-2.17%)
Dec 18, 2002 0.4606 0.4613 0.4382 0.4392 123,548,720 -0.04(-7.64%)
Dec 17, 2002 0.4848 0.5000 0.4719 0.4756 118,144,040 -0.00(-0.14%)
Dec 16, 2002 0.4654 0.4790 0.4538 0.4763 115,807,384 +0.03(+5.89%)
Dec 13, 2002 0.4596 0.4599 0.4464 0.4498 77,545,520 -0.02(-3.92%)
Dec 12, 2002 0.4936 0.4994 0.4671 0.4681 142,778,432 -0.01(-1.64%)
Dec 11, 2002 0.4752 0.4892 0.4593 0.4759 149,289,952 -0.00(-0.57%)
Dec 10, 2002 0.4528 0.4875 0.4474 0.4786 152,168,256 +0.04(+8.38%)
Dec 09, 2002 0.4644 0.4719 0.4379 0.4416 106,335,136 -0.04(-8.00%)
Dec 06, 2002 0.4620 0.4892 0.4511 0.4800 126,892,792 +0.00(+0.14%)
Dec 05, 2002 0.5055 0.5089 0.4678 0.4793 174,916,032 +0.00(+0.88%)
Dec 04, 2002 0.5014 0.5096 0.4732 0.4751 241,849,760 -0.06(-11.92%)
Dec 03, 2002 0.5666 0.5680 0.5384 0.5395 114,568,400 -0.04(-6.59%)
Dec 02, 2002 0.6128 0.6206 0.5748 0.5775 127,918,512 -0.00(-0.76%)
Nov 29, 2002 0.5955 0.6040 0.5775 0.5819 56,804,700 +0.00(+0.29%)
Nov 27, 2002 0.5612 0.5897 0.5541 0.5802 119,284,904 +0.04(+7.76%)
Nov 26, 2002 0.5561 0.5670 0.5367 0.5384 118,736,712 -0.01(-2.70%)
Nov 25, 2002 0.5588 0.5671 0.5371 0.5534 134,600,112 +0.02(+3.63%)
Nov 22, 2002 0.5150 0.5449 0.5096 0.5340 136,910,608 -0.01(-2.60%)
Nov 21, 2002 0.5259 0.5734 0.5248 0.5483 225,012,976 +0.04(+8.46%)
Nov 20, 2002 0.4960 0.5096 0.4895 0.5055 141,777,568 +0.02(+5.02%)
Nov 19, 2002 0.4719 0.5055 0.4669 0.4814 215,805,008 +0.01(+1.43%)
Nov 18, 2002 0.4943 0.4960 0.4732 0.4746 216,596,544 +0.02(+3.71%)
Nov 15, 2002 0.4521 0.4725 0.4433 0.4576 224,969,792 +0.03(+7.33%)
Nov 14, 2002 0.4263 0.4345 0.4141 0.4263 124,647,712 +0.03(+6.55%)
Nov 13, 2002 0.3784 0.4110 0.3710 0.4001 197,632,416 +0.01(+3.23%)
Nov 12, 2002 0.3645 0.4009 0.3614 0.3876 151,240,656 +0.03(+8.87%)
Nov 11, 2002 0.3676 0.3730 0.3472 0.3560 150,849,456 -0.03(-7.75%)
Nov 08, 2002 0.4178 0.4430 0.3740 0.3859 425,981,600 -0.11(-21.92%)
Nov 07, 2002 0.5354 0.5354 0.4912 0.4943 183,401,808 -0.06(-10.07%)
Nov 06, 2002 0.5276 0.5503 0.5068 0.5496 181,147,568 +0.04(+7.72%)
Nov 05, 2002 0.5299 0.5388 0.4875 0.5102 222,406,800 -0.02(-3.96%)
Nov 04, 2002 0.5109 0.5611 0.5065 0.5313 293,821,536 +0.05(+10.92%)
Nov 01, 2002 0.3981 0.4848 0.3975 0.4790 232,772,624 +0.07(+18.49%)
Oct 31, 2002 0.3845 0.4070 0.3835 0.4042 137,082,000 +0.02(+5.87%)
Oct 30, 2002 0.3740 0.3941 0.3727 0.3818 124,154,472 +0.02(+5.34%)
Oct 29, 2002 0.3798 0.3825 0.3434 0.3625 84,402,432 -0.02(-4.38%)
Oct 28, 2002 0.3944 0.3975 0.3767 0.3791 116,848,808 +0.00(+0.53%)
Oct 25, 2002 0.3567 0.3788 0.3519 0.3771 81,266,384 +0.02(+6.12%)
Oct 24, 2002 0.3818 0.3859 0.3502 0.3553 115,339,840 -0.02(-5.08%)
Oct 23, 2002 0.3652 0.3795 0.3601 0.3744 101,035,584 +0.02(+4.47%)
Oct 22, 2002 0.3322 0.3805 0.3319 0.3584 138,617,968 +0.01(+2.92%)
Oct 21, 2002 0.3149 0.3597 0.3078 0.3482 101,486,496 +0.03(+9.15%)
Oct 18, 2002 0.3146 0.3222 0.3027 0.3190 54,458,880 +0.00(+0.87%)
Oct 17, 2002 0.3193 0.3312 0.3115 0.3163 63,767,588 +0.02(+7.63%)
Oct 16, 2002 0.2989 0.3017 0.2888 0.2938 63,004,484 -0.03(-8.37%)
Oct 15, 2002 0.3227 0.3343 0.3163 0.3207 92,471,176 +0.03(+10.41%)
Oct 14, 2002 0.2904 0.2993 0.2843 0.2904 66,503,288 -0.01(-2.95%)
Oct 11, 2002 0.2735 0.3040 0.2718 0.2993 108,675,720 +0.04(+13.66%)
Oct 10, 2002 0.2480 0.2714 0.2480 0.2633 58,985,672 +0.01(+5.17%)
Oct 09, 2002 0.2514 0.2680 0.2459 0.2504 62,451,416 -0.00(-1.86%)
Oct 08, 2002 0.2718 0.2724 0.2446 0.2551 77,812,848 -0.01(-2.97%)
Oct 07, 2002 0.2728 0.2782 0.2609 0.2629 53,748,460 -0.01(-4.91%)
Oct 04, 2002 0.2904 0.2996 0.2718 0.2765 57,898,456 -0.01(-5.02%)
Oct 03, 2002 0.3023 0.3074 0.2904 0.2911 64,508,096 -0.01(-4.88%)
Oct 02, 2002 0.3088 0.3244 0.3061 0.3061 81,724,296 -0.00(-0.11%)
Oct 01, 2002 0.2932 0.3091 0.2826 0.3064 96,691,496 +0.02(+5.37%)
Sep 30, 2002 0.2898 0.3034 0.2837 0.2908 63,797,052 +0.00(+0.00%)
Sep 27, 2002 0.3006 0.3085 0.2904 0.2908 70,968,592 -0.01(-3.49%)
Sep 26, 2002 0.3244 0.3278 0.2966 0.3013 80,826,792 -0.02(-5.34%)
Sep 25, 2002 0.3193 0.3244 0.3068 0.3183 97,929,168 +0.02(+5.52%)
Sep 24, 2002 0.2959 0.3159 0.2904 0.3017 66,770,184 +0.00(+0.79%)
Sep 23, 2002 0.3078 0.3108 0.2972 0.2993 57,049,828 -0.01(-4.34%)
Sep 20, 2002 0.3135 0.3200 0.3061 0.3129 74,904,016 +0.00(+0.55%)
Sep 19, 2002 0.3149 0.3261 0.3095 0.3112 67,245,104 -0.01(-3.38%)
Sep 18, 2002 0.3261 0.3326 0.3122 0.3220 88,427,368 -0.01(-2.77%)
Sep 17, 2002 0.3513 0.3597 0.3292 0.3312 96,419,368 -0.01(-1.52%)
Sep 16, 2002 0.3536 0.3550 0.3278 0.3363 100,782,616 -0.02(-6.34%)
Sep 13, 2002 0.3611 0.3784 0.3567 0.3591 86,722,088 -0.01(-1.58%)
Sep 12, 2002 0.3676 0.3876 0.3608 0.3648 141,459,648 -0.01(-3.16%)
Sep 11, 2002 0.3703 0.4042 0.3703 0.3767 180,732,096 +0.02(+4.92%)
Sep 10, 2002 0.3125 0.3754 0.3122 0.3591 252,994,048 +0.04(+14.27%)
Sep 09, 2002 0.3122 0.3241 0.3027 0.3142 62,777,292 -0.00(-0.11%)
Sep 06, 2002 0.3207 0.3236 0.3098 0.3146 81,101,552 +0.01(+2.21%)
Sep 05, 2002 0.3169 0.3183 0.3057 0.3078 77,955,024 -0.01(-3.82%)
Sep 04, 2002 0.3231 0.3316 0.3061 0.3200 101,438,088 -0.00(-0.63%)
Sep 03, 2002 0.3268 0.3346 0.3166 0.3220 92,482,624 -0.02(-6.19%)
Aug 30, 2002 0.3489 0.3635 0.3363 0.3433 116,345,104 -0.01(-2.64%)
Aug 29, 2002 0.3434 0.3682 0.3407 0.3526 88,973,800 +0.00(+1.37%)
Aug 28, 2002 0.3689 0.3696 0.3465 0.3479 76,582,600 -0.02(-6.23%)
Aug 27, 2002 0.4002 0.4022 0.3686 0.3710 74,881,776 -0.02(-5.70%)
Aug 26, 2002 0.3978 0.4005 0.3750 0.3934 76,328,784 +0.00(+0.78%)
Aug 23, 2002 0.4059 0.4087 0.3879 0.3903 100,411,576 -0.03(-6.59%)
Aug 22, 2002 0.4195 0.4365 0.4151 0.4178 148,553,920 -0.01(-3.38%)
Aug 21, 2002 0.4294 0.4379 0.4093 0.4324 130,544,312 +0.02(+5.29%)
Aug 20, 2002 0.4331 0.4416 0.4053 0.4107 156,299,936 +0.05(+13.10%)
Aug 16, 2002 0.3309 0.3754 0.3207 0.3631 181,049,440 +0.01(+3.89%)
Aug 15, 2002 0.3390 0.3564 0.3356 0.3496 120,243,896 +0.02(+7.30%)
Aug 14, 2002 0.3119 0.3295 0.3091 0.3258 68,228,960 +0.02(+6.44%)
Aug 13, 2002 0.3146 0.3299 0.3057 0.3061 71,452,592 -0.01(-2.07%)
Aug 12, 2002 0.3091 0.3244 0.3010 0.3125 64,803,780 +0.01(+3.98%)
Aug 07, 2002 0.3210 0.3241 0.2888 0.3006 97,615,168 -0.01(-2.23%)
Aug 06, 2002 0.3057 0.3190 0.3010 0.3074 127,368,864 +0.02(+5.23%)
Aug 05, 2002 0.3129 0.3135 0.2884 0.2921 145,371,520 -0.03(-8.02%)
Aug 02, 2002 0.3509 0.3533 0.3091 0.3176 196,392,128 -0.02(-6.59%)
Aug 01, 2002 0.3791 0.3791 0.3397 0.3400 188,506,880 -0.04(-9.58%)
Jul 31, 2002 0.4015 0.4097 0.3716 0.3761 528,414,016 -0.12(-24.75%)
Jul 26, 2002 0.5265 0.5388 0.4858 0.4997 133,386,512 -0.01(-2.39%)
Jul 25, 2002 0.5558 0.5575 0.4929 0.5119 195,845,248 -0.07(-11.46%)
Jul 24, 2002 0.5361 0.5870 0.5357 0.5782 128,532,120 +0.03(+6.38%)
Jul 23, 2002 0.5907 0.5945 0.5235 0.5435 278,026,144 -0.04(-7.46%)
Jul 22, 2002 0.6132 0.6305 0.5622 0.5874 141,035,744 -0.03(-4.63%)
Jul 19, 2002 0.6254 0.6502 0.6115 0.6159 92,194,800 -0.05(-6.98%)
Jul 17, 2002 0.7079 0.7219 0.6339 0.6621 209,064,528 -0.01(-2.11%)
Jul 12, 2002 0.7134 0.7161 0.6624 0.6764 146,500,608 -0.00(-0.10%)
Jul 11, 2002 0.6111 0.6795 0.6057 0.6770 124,104,760 +0.06(+10.17%)
Jul 10, 2002 0.6471 0.6522 0.6101 0.6145 101,016,808 -0.02(-2.74%)
Jul 09, 2002 0.6645 0.6747 0.6410 0.6319 117,000,568 -0.03(-4.91%)
Jul 08, 2002 0.6451 0.6876 0.6369 0.6645 173,009,808 +0.02(+3.00%)
Jul 05, 2002 0.6352 0.6454 0.6170 0.6451 80,637,088 +0.05(+8.83%)
Jul 04, 2002 0.5422 0.5938 0.5418 0.5928 117,168,040 +0.00(+0.00%)
Jul 03, 2002 0.5422 0.5938 0.5418 0.5928 116,956,088 +0.05(+8.66%)
Jul 02, 2002 0.5755 0.5775 0.5306 0.5456 149,157,808 -0.04(-6.30%)
Jul 01, 2002 0.5809 0.5979 0.5700 0.5823 126,803,824 -0.00(-0.23%)
Jun 28, 2002 0.5707 0.6077 0.5581 0.5836 215,617,920 +0.00(+0.59%)
Jun 27, 2002 0.7069 0.7124 0.5707 0.5802 346,665,920 -0.10(-14.90%)
Jun 26, 2002 0.6376 0.7059 0.6200 0.6818 225,395,008 -0.04(-5.20%)
Jun 25, 2002 0.7983 0.7983 0.7144 0.7192 127,599,280 -0.05(-6.58%)
Jun 21, 2002 0.7986 0.8296 0.7535 0.7698 161,558,080 -0.03(-4.10%)
Jun 20, 2002 0.8119 0.8340 0.7922 0.8027 155,147,296 -0.01(-0.92%)
Jun 19, 2002 0.9138 0.9138 0.8031 0.8102 282,857,792 -0.15(-15.66%)
Jun 18, 2002 0.9539 0.9885 0.9427 0.9607 109,900,312 -0.01(-0.53%)
Jun 17, 2002 0.9787 0.9913 0.9491 0.9658 114,924,264 +0.01(+0.89%)
Jun 14, 2002 0.9050 0.9644 0.8744 0.9573 121,611,096 +0.01(+0.82%)
Jun 12, 2002 1.014 1.033 0.9060 0.9495 246,975,760 -0.09(-8.65%)
Jun 11, 2002 1.106 1.111 1.036 1.039 93,544,984 -0.05(-4.47%)
Jun 10, 2002 1.112 1.143 1.086 1.088 81,628,792 -0.01(-0.84%)
Jun 07, 2002 1.018 1.111 1.017 1.097 149,034,816 -0.01(-0.95%)
Jun 06, 2002 1.096 1.123 1.096 1.108 79,777,520 +0.00(+0.03%)
Jun 05, 2002 1.126 1.126 1.068 1.107 121,133,560 -0.03(-2.57%)
May 31, 2002 1.175 1.180 1.135 1.137 73,250,304 -0.01(-0.54%)
May 28, 2002 1.201 1.201 1.119 1.143 148,920,992 -0.05(-3.97%)
May 27, 2002 1.191 1.197 1.162 1.190 80,455,224 +0.00(+0.00%)
May 24, 2002 1.191 1.197 1.162 1.190 80,107,216 -0.02(-1.96%)
May 23, 2002 1.296 1.299 1.175 1.214 278,612,288 -0.08(-6.10%)
May 22, 2002 1.252 1.300 1.250 1.293 159,935,760 +0.05(+4.05%)
May 21, 2002 1.362 1.381 1.241 1.242 149,547,680 -0.10(-7.63%)
May 20, 2002 1.319 1.354 1.313 1.345 103,831,008 +0.01(+1.07%)
May 17, 2002 1.325 1.334 1.292 1.331 101,549,296 +0.04(+3.16%)
May 16, 2002 1.288 1.316 1.262 1.290 107,076,952 +0.00(+0.19%)
May 15, 2002 1.243 1.311 1.226 1.287 162,837,616 +0.02(+1.94%)
May 14, 2002 1.222 1.276 1.201 1.263 166,217,008 +0.11(+9.97%)
May 13, 2002 1.094 1.152 1.085 1.149 86,920,952 +0.07(+6.05%)
May 10, 2002 1.195 1.199 1.070 1.083 143,982,080 -0.09(-7.49%)
May 09, 2002 1.219 1.245 1.169 1.171 134,028,376 -0.05(-4.28%)
May 08, 2002 1.172 1.242 1.135 1.223 183,664,784 +0.13(+11.49%)
May 07, 2002 1.094 1.117 1.043 1.097 153,759,168 +0.03(+2.51%)
May 06, 2002 1.084 1.135 1.061 1.070 120,077,744 -0.04(-3.82%)
May 03, 2002 1.157 1.166 1.107 1.113 92,771,768 -0.04(-3.70%)
May 02, 2002 1.210 1.240 1.155 1.155 122,563,552 -0.05(-4.04%)
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.