Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NVIDIA Corp
(NQ:
NVDA
)
949.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2004
0.8932
0.9064
0.8884
0.8969
65,938,216
+0.01(+0.92%)
Mar 30, 2004
0.8574
0.8929
0.8565
0.8888
79,055,216
+0.03(+2.99%)
Mar 29, 2004
0.8378
0.8742
0.8375
0.8630
107,462,088
+0.04(+4.31%)
Mar 26, 2004
0.8273
0.8402
0.8161
0.8273
60,136,492
-0.00(-0.29%)
Mar 25, 2004
0.7930
0.8337
0.7916
0.8297
108,699,616
+0.05(+5.81%)
Mar 24, 2004
0.7491
0.7967
0.7474
0.7841
85,830,224
+0.03(+4.48%)
Mar 23, 2004
0.7576
0.7658
0.7420
0.7505
62,794,688
+0.00(+0.41%)
Mar 22, 2004
0.7417
0.7532
0.7305
0.7474
63,038,008
-0.01(-0.77%)
Mar 19, 2004
0.7597
0.7658
0.7488
0.7532
49,501,084
-0.01(-1.16%)
Mar 18, 2004
0.7495
0.7712
0.7474
0.7621
57,571,172
+0.01(+1.13%)
Mar 17, 2004
0.7474
0.7607
0.7444
0.7536
57,198,344
+0.02(+2.45%)
Mar 16, 2004
0.7128
0.7389
0.7094
0.7355
65,374,396
+0.03(+4.29%)
Mar 15, 2004
0.7165
0.7203
0.7010
0.7053
45,918,012
-0.02(-2.26%)
Mar 12, 2004
0.7138
0.7305
0.7084
0.7216
41,202,064
+0.01(+2.12%)
Mar 11, 2004
0.7026
0.7277
0.7026
0.7067
57,797,488
-0.01(-0.76%)
Mar 10, 2004
0.7226
0.7352
0.7070
0.7121
52,526,876
-0.01(-1.46%)
Mar 09, 2004
0.7339
0.7345
0.7104
0.7226
40,468,184
-0.01(-0.70%)
Mar 08, 2004
0.7539
0.7644
0.7220
0.7277
50,709,832
-0.03(-3.47%)
Mar 05, 2004
0.7423
0.7712
0.7396
0.7539
38,686,456
-0.01(-0.72%)
Mar 04, 2004
0.7505
0.7607
0.7444
0.7593
45,076,860
+0.02(+2.19%)
Mar 03, 2004
0.7508
0.7508
0.7308
0.7430
60,228,064
-0.01(-1.31%)
Mar 02, 2004
0.7675
0.7736
0.7498
0.7529
88,701,648
-0.01(-1.86%)
Mar 01, 2004
0.7539
0.7685
0.7529
0.7671
55,228,244
+0.01(+1.48%)
Feb 27, 2004
0.7712
0.7719
0.7444
0.7559
64,945,316
-0.01(-1.77%)
Feb 26, 2004
0.7756
0.7770
0.7600
0.7695
37,609,836
+0.01(+0.67%)
Feb 25, 2004
0.7614
0.7790
0.7563
0.7644
71,131,648
+0.00(+0.58%)
Feb 24, 2004
0.7780
0.7879
0.7515
0.7600
77,222,472
-0.03(-3.99%)
Feb 23, 2004
0.8188
0.8201
0.7807
0.7916
93,544,488
-0.03(-3.48%)
Feb 20, 2004
0.7987
0.8222
0.7943
0.8201
67,382,432
+0.02(+2.51%)
Feb 19, 2004
0.8103
0.8246
0.7984
0.8001
68,884,208
-0.00(-0.04%)
Feb 18, 2004
0.8015
0.8069
0.7950
0.8004
34,976,492
+0.00(+0.00%)
Feb 17, 2004
0.7950
0.8028
0.7838
0.8004
62,841,784
+0.01(+1.12%)
Feb 13, 2004
0.7797
0.8117
0.7712
0.7916
190,528,160
-0.01(-0.93%)
Feb 12, 2004
0.8195
0.8239
0.7865
0.7991
108,014,136
-0.02(-3.01%)
Feb 11, 2004
0.8062
0.8266
0.8035
0.8239
80,458,880
+0.03(+3.50%)
Feb 10, 2004
0.7699
0.7967
0.7699
0.7960
55,622,004
+0.03(+3.67%)
Feb 09, 2004
0.7763
0.7916
0.7675
0.7678
40,771,676
-0.01(-0.70%)
Feb 06, 2004
0.7658
0.7841
0.7617
0.7733
51,358,684
+0.02(+2.29%)
Feb 05, 2004
0.7488
0.7644
0.7440
0.7559
36,190,472
+0.01(+1.51%)
Feb 04, 2004
0.7546
0.7607
0.7437
0.7447
47,627,788
-0.02(-2.71%)
Feb 03, 2004
0.7661
0.7794
0.7553
0.7654
46,195,344
-0.00(-0.35%)
Feb 02, 2004
0.7621
0.7831
0.7542
0.7682
61,230,120
+0.01(+1.62%)
Jan 30, 2004
0.7428
0.7729
0.7383
0.7559
50,862,888
+0.01(+1.55%)
Jan 29, 2004
0.7692
0.7729
0.7186
0.7444
101,401,352
-0.02(-2.92%)
Jan 28, 2004
0.7780
0.7909
0.7627
0.7668
67,073,708
-0.00(-0.27%)
Jan 27, 2004
0.7991
0.8120
0.7627
0.7688
101,891,912
-0.05(-5.71%)
Jan 26, 2004
0.7896
0.8188
0.7835
0.8154
42,926,232
+0.03(+3.94%)
Jan 23, 2004
0.7984
0.8144
0.7828
0.7845
52,661,620
-0.02(-2.24%)
Jan 22, 2004
0.8239
0.8392
0.7926
0.8025
66,070,340
-0.02(-2.32%)
Jan 21, 2004
0.8545
0.8575
0.8201
0.8215
53,988,100
-0.04(-4.62%)
Jan 20, 2004
0.8478
0.8626
0.8385
0.8613
53,178,344
+0.02(+2.80%)
Jan 16, 2004
0.8354
0.8449
0.8259
0.8378
49,266,920
+0.01(+1.54%)
Jan 15, 2004
0.8174
0.8320
0.8032
0.8251
66,431,960
+0.00(+0.15%)
Jan 14, 2004
0.8358
0.8460
0.8161
0.8239
59,434,788
-0.01(-0.74%)
Jan 13, 2004
0.8708
0.8793
0.8208
0.8300
94,421,528
-0.05(-5.16%)
Jan 12, 2004
0.8684
0.8779
0.8602
0.8752
59,087,144
+0.01(+1.14%)
Jan 09, 2004
0.8473
0.8759
0.8405
0.8653
83,567,408
+0.01(+1.43%)
Jan 08, 2004
0.8606
0.8647
0.8449
0.8531
47,188,228
+0.00(+0.36%)
Jan 07, 2004
0.8331
0.8541
0.8273
0.8500
73,369,384
+0.01(+0.89%)
Jan 06, 2004
0.8072
0.8538
0.8035
0.8426
120,542,464
+0.03(+4.07%)
Jan 05, 2004
0.7960
0.8150
0.7889
0.8096
62,731,896
+0.03(+3.25%)
Jan 02, 2004
0.8008
0.8117
0.7841
0.7841
47,574,152
-0.00(-0.52%)
Dec 31, 2003
0.8066
0.8103
0.7753
0.7882
54,219,648
-0.02(-2.32%)
Dec 30, 2003
0.7967
0.8222
0.7960
0.8069
60,087,068
+0.00(+0.21%)
Dec 29, 2003
0.7872
0.8079
0.7835
0.8052
82,498,696
+0.03(+4.22%)
Dec 26, 2003
0.7464
0.7770
0.7434
0.7726
39,675,772
+0.03(+4.32%)
Dec 24, 2003
0.7457
0.7481
0.7386
0.7406
22,984,724
-0.01(-0.73%)
Dec 23, 2003
0.7141
0.7532
0.7138
0.7461
78,870,728
+0.03(+4.08%)
Dec 22, 2003
0.7053
0.7186
0.6982
0.7169
40,468,496
+0.00(+0.14%)
Dec 19, 2003
0.7230
0.7339
0.7080
0.7158
100,081,920
+0.01(+1.49%)
Dec 18, 2003
0.6910
0.7124
0.6902
0.7053
47,412,644
+0.02(+2.27%)
Dec 17, 2003
0.6976
0.6999
0.6781
0.6897
54,409,476
-0.01(-1.93%)
Dec 16, 2003
0.6897
0.7077
0.6775
0.7033
65,582,580
+0.01(+1.37%)
Dec 15, 2003
0.7288
0.7299
0.6917
0.6938
67,826,232
-0.01(-2.02%)
Dec 12, 2003
0.7213
0.7260
0.6965
0.7080
76,357,688
-0.00(-0.67%)
Dec 11, 2003
0.6773
0.7187
0.6758
0.7128
67,200,576
+0.04(+5.24%)
Dec 10, 2003
0.6628
0.6812
0.6625
0.6773
61,977,108
+0.01(+2.18%)
Dec 09, 2003
0.6978
0.7046
0.6625
0.6628
65,178,276
-0.04(-5.20%)
Dec 08, 2003
0.6941
0.7063
0.6880
0.6992
37,086,988
+0.01(+0.73%)
Dec 05, 2003
0.7172
0.7196
0.6883
0.6941
52,362,128
-0.02(-3.22%)
Dec 04, 2003
0.7233
0.7362
0.7002
0.7172
56,896,484
-0.00(-0.52%)
Dec 03, 2003
0.7305
0.7542
0.7192
0.7209
76,850,328
-0.01(-1.03%)
Dec 02, 2003
0.7271
0.7434
0.7240
0.7284
61,664,404
-0.00(-0.42%)
Dec 01, 2003
0.7294
0.7369
0.7209
0.7315
57,447,592
+0.01(+1.41%)
Nov 28, 2003
0.7243
0.7264
0.7152
0.7213
22,471,674
-0.00(-0.47%)
Nov 26, 2003
0.7359
0.7383
0.7111
0.7247
46,725,440
+0.00(+0.09%)
Nov 25, 2003
0.7148
0.7301
0.7067
0.7240
85,683,456
+0.01(+1.72%)
Nov 24, 2003
0.6778
0.7135
0.6730
0.7118
102,531,592
+0.04(+6.51%)
Nov 21, 2003
0.6686
0.6778
0.6588
0.6683
58,551,108
-0.00(-0.05%)
Nov 20, 2003
0.6761
0.6910
0.6659
0.6686
80,479,680
-0.02(-2.67%)
Nov 19, 2003
0.6730
0.6897
0.6707
0.6870
61,864,672
+0.02(+2.80%)
Nov 18, 2003
0.6948
0.7033
0.6659
0.6683
107,994,984
-0.01(-1.45%)
Nov 17, 2003
0.6724
0.6863
0.6660
0.6781
64,602,000
-0.01(-1.06%)
Nov 14, 2003
0.7305
0.7305
0.6832
0.6854
96,670,296
-0.04(-5.91%)
Nov 13, 2003
0.7281
0.7386
0.7240
0.7284
63,183,280
+0.00(+0.05%)
Nov 12, 2003
0.7162
0.7305
0.7128
0.7281
67,207,104
+0.01(+1.32%)
Nov 11, 2003
0.7203
0.7328
0.7057
0.7186
87,056,240
-0.02(-2.49%)
Nov 10, 2003
0.7413
0.7515
0.7325
0.7369
131,786,288
-0.00(-0.28%)
Nov 07, 2003
0.7359
0.7495
0.7203
0.7389
467,874,976
+0.12(+19.70%)
Nov 06, 2003
0.6255
0.6285
0.6061
0.6173
125,723,960
+0.00(+0.17%)
Nov 05, 2003
0.6014
0.6224
0.5915
0.6163
96,081,472
+0.00(+0.39%)
Nov 04, 2003
0.6251
0.6268
0.6098
0.6139
76,228,648
-0.01(-0.93%)
Nov 03, 2003
0.5976
0.6234
0.5949
0.6197
70,235,768
+0.02(+3.17%)
Oct 31, 2003
0.6149
0.6200
0.5912
0.6007
65,129,404
-0.01(-2.00%)
Oct 30, 2003
0.6211
0.6360
0.6086
0.6129
58,228,004
-0.01(-1.31%)
Oct 29, 2003
0.6027
0.6285
0.6024
0.6211
53,806,160
+0.00(+0.00%)
Oct 28, 2003
0.5922
0.6245
0.5895
0.6211
104,204,560
+0.04(+6.28%)
Oct 27, 2003
0.5844
0.5912
0.5803
0.5844
27,750,172
+0.00(+0.53%)
Oct 24, 2003
0.5776
0.5864
0.5721
0.5813
48,773,744
-0.00(-0.35%)
Oct 23, 2003
0.5776
0.5946
0.5765
0.5833
49,306,168
-0.00(-0.46%)
Oct 22, 2003
0.5871
0.6007
0.5830
0.5861
67,794,504
-0.01(-1.71%)
Oct 21, 2003
0.5891
0.6075
0.5810
0.5963
82,630,496
+0.02(+3.05%)
Oct 20, 2003
0.5664
0.5793
0.5630
0.5786
50,640,892
+0.01(+2.22%)
Oct 17, 2003
0.5810
0.5922
0.5653
0.5660
50,105,980
-0.02(-2.91%)
Oct 16, 2003
0.5772
0.5864
0.5718
0.5830
41,336,376
+0.01(+1.00%)
Oct 15, 2003
0.5915
0.6024
0.5735
0.5772
76,651,384
-0.01(-1.28%)
Oct 14, 2003
0.5681
0.5864
0.5647
0.5847
67,923,008
+0.01(+1.83%)
Oct 13, 2003
0.5748
0.5861
0.5704
0.5742
47,391,964
+0.01(+1.02%)
Oct 10, 2003
0.5674
0.5725
0.5606
0.5684
44,960,944
+0.01(+1.76%)
Oct 09, 2003
0.5589
0.5803
0.5541
0.5585
92,861,088
+0.01(+1.42%)
Oct 08, 2003
0.5708
0.5759
0.5473
0.5507
80,130,912
-0.02(-3.51%)
Oct 07, 2003
0.5657
0.5708
0.5579
0.5708
55,641,912
+0.01(+0.90%)
Oct 06, 2003
0.5711
0.5769
0.5609
0.5657
40,635,472
-0.00(-0.77%)
Oct 03, 2003
0.5708
0.5844
0.5609
0.5701
93,986,000
+0.01(+2.63%)
Oct 02, 2003
0.5436
0.5633
0.5419
0.5555
90,187,368
+0.01(+1.55%)
Oct 01, 2003
0.5436
0.5534
0.5422
0.5470
95,475,448
+0.00(+0.81%)
Sep 30, 2003
0.5371
0.5609
0.5351
0.5426
111,063,936
+0.00(+0.13%)
Sep 29, 2003
0.5439
0.5633
0.5334
0.5419
210,810,432
-0.03(-5.40%)
Sep 26, 2003
0.5939
0.5956
0.5650
0.5728
97,524,144
-0.02(-3.82%)
Sep 25, 2003
0.6088
0.6197
0.5929
0.5956
79,853,400
-0.01(-1.46%)
Sep 24, 2003
0.6397
0.6455
0.6047
0.6044
172,171,136
-0.05(-7.54%)
Sep 23, 2003
0.6486
0.6574
0.6401
0.6537
68,156,688
+0.01(+0.94%)
Sep 22, 2003
0.6608
0.6622
0.6421
0.6476
80,083,872
-0.03(-3.93%)
Sep 19, 2003
0.6874
0.6917
0.6679
0.6741
70,552,352
-0.01(-0.80%)
Sep 18, 2003
0.6707
0.6798
0.6632
0.6795
65,798,088
+0.01(+0.76%)
Sep 17, 2003
0.6707
0.6873
0.6652
0.6744
98,413,960
+0.01(+1.17%)
Sep 16, 2003
0.6479
0.6686
0.6479
0.6666
67,663,928
+0.02(+3.10%)
Sep 15, 2003
0.6628
0.6663
0.6442
0.6465
65,019,884
-0.01(-1.65%)
Sep 12, 2003
0.6425
0.6717
0.6353
0.6574
126,820,360
+0.01(+1.47%)
Sep 11, 2003
0.6652
0.6846
0.6217
0.6479
284,992,288
-0.01(-1.29%)
Sep 10, 2003
0.6846
0.7029
0.6510
0.6564
150,536,144
-0.05(-6.85%)
Sep 09, 2003
0.6455
0.7294
0.6367
0.7046
271,543,008
+0.04(+6.14%)
Sep 08, 2003
0.6448
0.6713
0.6370
0.6639
164,685,296
+0.03(+4.60%)
Sep 05, 2003
0.6068
0.6489
0.5997
0.6346
130,679,464
+0.03(+4.77%)
Sep 04, 2003
0.6024
0.6200
0.5980
0.6058
81,559,056
+0.01(+0.96%)
Sep 03, 2003
0.6211
0.6228
0.5969
0.6000
92,692,872
-0.01(-1.94%)
Sep 02, 2003
0.6282
0.6336
0.6088
0.6119
77,875,248
-0.01(-0.88%)
Aug 29, 2003
0.6081
0.6200
0.6058
0.6173
58,263,196
+0.01(+1.34%)
Aug 28, 2003
0.6316
0.6350
0.6020
0.6092
90,365,640
-0.02(-2.61%)
Aug 27, 2003
0.6112
0.6319
0.6047
0.6255
62,102,668
+0.02(+3.02%)
Aug 26, 2003
0.6092
0.6183
0.5905
0.6071
83,831,344
-0.01(-1.60%)
Aug 25, 2003
0.6323
0.6323
0.6114
0.6170
47,476,040
-0.00(-0.55%)
Aug 22, 2003
0.6530
0.6618
0.6200
0.6204
109,317,072
+0.00(+0.71%)
Aug 21, 2003
0.6141
0.6217
0.6047
0.6160
70,850,392
+0.02(+2.73%)
Aug 20, 2003
0.5997
0.6109
0.5864
0.5997
95,167,928
-0.01(-1.40%)
Aug 19, 2003
0.5776
0.6115
0.5772
0.6081
153,162,944
+0.04(+7.64%)
Aug 18, 2003
0.5575
0.5650
0.5477
0.5650
78,460,000
+0.02(+2.97%)
Aug 15, 2003
0.5470
0.5521
0.5436
0.5487
23,740,636
-0.00(-0.31%)
Aug 14, 2003
0.5511
0.5592
0.5443
0.5504
166,832,000
-0.02(-3.46%)
Aug 13, 2003
0.5687
0.5793
0.5545
0.5701
75,656,600
+0.00(+0.66%)
Aug 12, 2003
0.5623
0.5677
0.5531
0.5664
83,544,856
+0.01(+2.02%)
Aug 11, 2003
0.5351
0.5623
0.5315
0.5551
183,356,784
+0.03(+5.42%)
Aug 08, 2003
0.5623
0.5647
0.5185
0.5266
410,942,720
-0.13(-19.69%)
Aug 07, 2003
0.6632
0.6727
0.6469
0.6557
127,814,568
-0.01(-1.38%)
Aug 06, 2003
0.6839
0.6930
0.6482
0.6649
111,836,608
-0.03(-4.07%)
Aug 05, 2003
0.7131
0.7294
0.6873
0.6931
116,109,080
-0.00(-0.29%)
Aug 04, 2003
0.6693
0.7074
0.6651
0.6951
155,791,056
+0.03(+3.75%)
Aug 01, 2003
0.6489
0.6754
0.6425
0.6700
83,594,560
+0.02(+3.30%)
Jul 31, 2003
0.6557
0.6652
0.6418
0.6486
97,860,136
+0.01(+1.22%)
Jul 30, 2003
0.6455
0.6530
0.6367
0.6408
86,086,624
-0.01(-1.10%)
Jul 29, 2003
0.6305
0.6849
0.6238
0.6479
304,803,200
-0.05(-6.57%)
Jul 28, 2003
0.7213
0.7230
0.6904
0.6934
78,217,992
-0.02(-3.09%)
Jul 25, 2003
0.7057
0.7196
0.6795
0.7155
109,254,280
+0.01(+1.59%)
Jul 24, 2003
0.7461
0.7515
0.6982
0.7043
121,888,568
-0.03(-3.89%)
Jul 23, 2003
0.7226
0.7372
0.7009
0.7328
66,079,500
+0.01(+1.32%)
Jul 22, 2003
0.7315
0.7369
0.7192
0.7233
63,565,200
+0.01(+1.67%)
Jul 21, 2003
0.7264
0.7288
0.6944
0.7114
107,571,976
-0.01(-1.51%)
Jul 18, 2003
0.7328
0.7352
0.6955
0.7223
139,756,832
-0.03(-3.36%)
Jul 17, 2003
0.7631
0.7729
0.7372
0.7474
93,029,072
-0.04(-5.01%)
Jul 16, 2003
0.8117
0.8154
0.7678
0.7868
96,053,560
-0.01(-1.24%)
Jul 15, 2003
0.8358
0.8395
0.7889
0.7967
125,047,800
-0.03(-3.26%)
Jul 14, 2003
0.8511
0.8563
0.8195
0.8235
76,050,360
-0.01(-0.78%)
Jul 11, 2003
0.8354
0.8405
0.8229
0.8300
53,961,936
+0.00(+0.54%)
Jul 10, 2003
0.8341
0.8449
0.8110
0.8256
70,481,488
-0.04(-4.10%)
Jul 09, 2003
0.8412
0.8748
0.8397
0.8609
82,383,200
+0.02(+2.30%)
Jul 08, 2003
0.8276
0.8528
0.8256
0.8416
65,867,576
-0.01(-1.12%)
Jul 07, 2003
0.8096
0.8555
0.8093
0.8511
91,879,192
+0.05(+6.55%)
Jul 03, 2003
0.7892
0.8195
0.7875
0.7987
45,885,308
-0.01(-1.14%)
Jul 02, 2003
0.8178
0.8283
0.7970
0.8079
92,501,880
-0.00(-0.29%)
Jul 01, 2003
0.7685
0.8113
0.7614
0.8103
106,529,368
+0.03(+4.10%)
Jun 30, 2003
0.7767
0.7919
0.7678
0.7784
60,043,612
+0.01(+1.46%)
Jun 27, 2003
0.7896
0.7967
0.7627
0.7671
77,261,720
-0.01(-1.70%)
Jun 26, 2003
0.7818
0.7909
0.7573
0.7804
104,705,784
+0.00(+0.13%)
Jun 25, 2003
0.7763
0.8079
0.7733
0.7794
115,792,504
+0.01(+0.66%)
Jun 24, 2003
0.7712
0.7882
0.7495
0.7743
110,466,952
-0.00(-0.22%)
Jun 23, 2003
0.8038
0.8079
0.7600
0.7760
80,265,272
-0.03(-3.55%)
Jun 20, 2003
0.8218
0.8222
0.7916
0.8045
103,286,416
-0.01(-1.05%)
Jun 19, 2003
0.8694
0.8740
0.8086
0.8130
130,037,152
-0.05(-6.08%)
Jun 18, 2003
0.8256
0.8823
0.8188
0.8657
122,441,928
+0.03(+3.83%)
Jun 17, 2003
0.8331
0.8392
0.8086
0.8337
109,048,896
+0.02(+2.38%)
Jun 16, 2003
0.8069
0.8246
0.7536
0.8144
207,801,200
+0.02(+2.13%)
Jun 13, 2003
0.8273
0.8511
0.7916
0.7974
199,182,992
-0.07(-7.78%)
Jun 12, 2003
0.8840
0.8935
0.8619
0.8647
114,120,664
-0.01(-1.51%)
Jun 11, 2003
0.8718
0.8857
0.8562
0.8779
102,937,136
+0.00(+0.08%)
Jun 10, 2003
0.8647
0.8779
0.8551
0.8772
61,476,056
+0.01(+1.45%)
Jun 09, 2003
0.8698
0.8922
0.8514
0.8647
78,507,096
-0.01(-1.20%)
Jun 06, 2003
0.9380
0.9428
0.8684
0.8752
150,859,264
-0.03(-3.05%)
Jun 05, 2003
0.8660
0.9058
0.8545
0.9027
131,852,888
+0.03(+2.86%)
Jun 04, 2003
0.8545
0.8782
0.8412
0.8776
128,265,888
+0.02(+2.38%)
Jun 03, 2003
0.8303
0.8827
0.8201
0.8572
174,251,920
+0.02(+2.06%)
Jun 02, 2003
0.9071
0.9132
0.8344
0.8399
170,906,944
-0.05(-5.54%)
May 30, 2003
0.9003
0.9047
0.8782
0.8891
233,587,824
+0.07(+8.10%)
May 29, 2003
0.7695
0.8487
0.7678
0.8225
250,626,704
+0.05(+6.84%)
May 28, 2003
0.7695
0.7780
0.7508
0.7699
135,116,768
-0.00(-0.26%)
May 27, 2003
0.7016
0.7746
0.6880
0.7719
183,101,680
+0.06(+8.86%)
May 23, 2003
0.7135
0.7271
0.7060
0.7090
94,873,592
-0.00(-0.52%)
May 22, 2003
0.7114
0.7192
0.6948
0.7128
97,317,248
+0.00(+0.33%)
May 21, 2003
0.6866
0.7107
0.6829
0.7104
99,348,832
+0.02(+3.51%)
May 20, 2003
0.6825
0.6914
0.6795
0.6863
96,744,272
+0.01(+1.56%)
May 19, 2003
0.7128
0.7196
0.6730
0.6758
133,434,464
-0.05(-6.44%)
May 16, 2003
0.7067
0.7349
0.7057
0.7223
111,643,000
+0.01(+0.95%)
May 15, 2003
0.7019
0.7169
0.6982
0.7155
121,042,184
+0.02(+3.44%)
May 14, 2003
0.6948
0.7033
0.6829
0.6917
105,584,872
-0.00(-0.10%)
May 13, 2003
0.6802
0.7033
0.6778
0.6924
199,728,496
-0.01(-1.88%)
May 12, 2003
0.7277
0.7440
0.6999
0.7057
329,188,736
-0.02(-2.81%)
May 09, 2003
0.6397
0.7315
0.6217
0.7260
1,007,183,360
+0.18(+33.06%)
May 08, 2003
0.5385
0.5674
0.5317
0.5456
231,569,312
+0.00(+0.06%)
May 07, 2003
0.5460
0.5589
0.5358
0.5453
98,235,584
-0.01(-1.59%)
May 06, 2003
0.5507
0.5684
0.5412
0.5541
125,089,656
+0.00(+0.12%)
May 05, 2003
0.5453
0.5789
0.5358
0.5534
172,209,872
+0.01(+2.45%)
May 02, 2003
0.4964
0.5436
0.4937
0.5402
184,854,624
+0.05(+10.26%)
May 01, 2003
0.4835
0.4947
0.4807
0.4899
80,185,480
+0.01(+1.05%)
Apr 30, 2003
0.4862
0.4994
0.4841
0.4848
51,137,604
-0.00(-0.83%)
Apr 29, 2003
0.4852
0.4957
0.4814
0.4889
73,468,032
+0.01(+3.08%)
Apr 28, 2003
0.4658
0.4828
0.4604
0.4743
73,844,784
+0.01(+3.03%)
Apr 25, 2003
0.4753
0.4835
0.4559
0.4604
96,676,248
-0.02(-3.70%)
Apr 24, 2003
0.4930
0.4930
0.4716
0.4780
72,331,232
-0.01(-2.97%)
Apr 23, 2003
0.4811
0.4957
0.4773
0.4926
66,377,760
+0.01(+2.26%)
Apr 22, 2003
0.4733
0.4821
0.4655
0.4818
86,323,400
+0.01(+1.29%)
Apr 21, 2003
0.4644
0.4770
0.4600
0.4756
65,097,064
+0.01(+2.56%)
Apr 17, 2003
0.4590
0.4651
0.4495
0.4638
57,151,252
+0.01(+1.79%)
Apr 16, 2003
0.4661
0.4672
0.4519
0.4556
73,542,600
+0.00(+0.00%)
Apr 15, 2003
0.4549
0.4614
0.4437
0.4556
53,910,920
-0.00(-0.52%)
Apr 14, 2003
0.4434
0.4593
0.4420
0.4580
48,810,372
+0.01(+1.74%)
Apr 11, 2003
0.4604
0.4641
0.4457
0.4502
40,935,200
-0.01(-1.12%)
Apr 10, 2003
0.4590
0.4597
0.4508
0.4553
39,722,528
+0.00(+0.53%)
Apr 09, 2003
0.4570
0.4692
0.4525
0.4529
75,745,552
-0.00(-0.52%)
Apr 08, 2003
0.4638
0.4661
0.4522
0.4553
51,983,988
-0.00(-0.96%)
Apr 07, 2003
0.4858
0.4892
0.4553
0.4597
73,181,544
+0.00(+1.05%)
Apr 04, 2003
0.4746
0.4753
0.4529
0.4549
56,038,000
-0.02(-3.89%)
Apr 03, 2003
0.4756
0.4756
0.4634
0.4733
76,615,488
+0.01(+1.32%)
Apr 02, 2003
0.4658
0.4750
0.4597
0.4672
84,187,160
+0.02(+3.70%)
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
.