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
)
1,208.88
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2005
2.094
2.112
2.037
2.072
249,599,392
-0.03(-1.53%)
May 27, 2005
2.124
2.124
2.081
2.104
105,553,256
-0.01(-0.65%)
May 26, 2005
2.078
2.133
2.074
2.117
257,974,576
+0.06(+2.82%)
May 25, 2005
2.081
2.092
2.039
2.059
175,062,592
-0.03(-1.28%)
May 24, 2005
2.047
2.094
2.037
2.086
170,784,736
+0.03(+1.41%)
May 23, 2005
2.024
2.078
2.018
2.057
230,137,104
+0.05(+2.32%)
May 20, 2005
1.973
2.011
1.950
2.010
169,089,280
+0.04(+1.78%)
May 19, 2005
1.984
1.992
1.953
1.975
148,116,000
-0.00(-0.19%)
May 18, 2005
1.960
1.984
1.939
1.979
179,897,744
+0.01(+0.74%)
May 17, 2005
1.932
1.974
1.930
1.965
209,250,144
+0.02(+1.10%)
May 16, 2005
1.913
1.956
1.913
1.943
217,197,552
+0.01(+0.36%)
May 13, 2005
1.900
1.947
1.819
1.936
866,796,480
+0.19(+11.15%)
May 12, 2005
1.705
1.765
1.703
1.742
273,280,704
+0.04(+2.20%)
May 11, 2005
1.743
1.750
1.702
1.705
181,652,064
-0.03(-1.68%)
May 10, 2005
1.781
1.782
1.714
1.734
240,423,584
-0.07(-3.90%)
May 09, 2005
1.779
1.816
1.768
1.804
243,763,456
+0.03(+1.86%)
May 06, 2005
1.768
1.772
1.728
1.771
116,342,096
+0.02(+1.36%)
May 05, 2005
1.724
1.769
1.715
1.747
202,535,088
+0.03(+1.96%)
May 04, 2005
1.669
1.726
1.663
1.714
153,327,920
+0.05(+3.18%)
May 03, 2005
1.672
1.702
1.654
1.661
143,743,952
-0.01(-0.55%)
May 02, 2005
1.696
1.715
1.645
1.670
109,532,840
-0.01(-0.36%)
Apr 29, 2005
1.675
1.688
1.599
1.676
156,448,016
+0.02(+1.06%)
Apr 28, 2005
1.648
1.681
1.632
1.659
121,973,960
+0.01(+0.32%)
Apr 27, 2005
1.674
1.680
1.619
1.653
199,289,408
-0.07(-3.82%)
Apr 26, 2005
1.728
1.763
1.684
1.719
115,498,296
-0.01(-0.44%)
Apr 25, 2005
1.715
1.740
1.706
1.727
104,057,968
+0.03(+1.57%)
Apr 22, 2005
1.705
1.717
1.680
1.700
109,980,248
-0.02(-0.94%)
Apr 21, 2005
1.659
1.722
1.644
1.716
176,004,512
+0.09(+5.55%)
Apr 20, 2005
1.705
1.716
1.624
1.626
184,677,968
-0.05(-3.05%)
Apr 19, 2005
1.647
1.689
1.640
1.677
119,524,976
+0.06(+3.49%)
Apr 18, 2005
1.622
1.657
1.613
1.621
154,729,024
-0.01(-0.70%)
Apr 15, 2005
1.669
1.682
1.617
1.632
206,094,736
-0.06(-3.48%)
Apr 14, 2005
1.708
1.724
1.685
1.691
115,149,000
-0.01(-0.81%)
Apr 13, 2005
1.781
1.786
1.693
1.705
163,006,096
-0.07(-4.17%)
Apr 12, 2005
1.752
1.782
1.713
1.779
167,527,280
+0.02(+1.22%)
Apr 11, 2005
1.806
1.812
1.752
1.757
107,397,832
-0.04(-1.96%)
Apr 08, 2005
1.824
1.864
1.789
1.793
203,276,848
-0.02(-1.30%)
Apr 07, 2005
1.793
1.835
1.762
1.816
165,604,208
+0.03(+1.84%)
Apr 06, 2005
1.789
1.819
1.777
1.783
185,592,400
+0.03(+1.52%)
Apr 05, 2005
1.789
1.826
1.746
1.757
140,674,880
-0.03(-1.75%)
Apr 04, 2005
1.789
1.794
1.748
1.788
137,829,504
-0.01(-0.59%)
Apr 01, 2005
1.838
1.849
1.788
1.799
167,044,544
-0.02(-0.97%)
Mar 31, 2005
1.847
1.860
1.808
1.816
169,517,072
-0.04(-2.22%)
Mar 30, 2005
1.858
1.884
1.794
1.857
280,843,488
+0.00(+0.00%)
Mar 29, 2005
1.897
1.919
1.849
1.857
192,111,232
-0.04(-2.21%)
Mar 28, 2005
1.922
1.949
1.881
1.900
167,185,840
-0.02(-1.11%)
Mar 24, 2005
1.922
1.974
1.919
1.921
283,017,728
+0.00(+0.20%)
Mar 23, 2005
1.874
1.930
1.870
1.917
238,351,376
+0.04(+2.16%)
Mar 22, 2005
1.913
1.930
1.870
1.877
203,751,728
-0.03(-1.80%)
Mar 21, 2005
1.847
1.916
1.835
1.911
214,042,144
+0.06(+3.43%)
Mar 18, 2005
1.887
1.893
1.813
1.848
208,991,120
-0.04(-2.03%)
Mar 17, 2005
1.911
1.918
1.881
1.886
144,748,656
-0.02(-1.00%)
Mar 16, 2005
1.930
1.961
1.904
1.905
175,090,064
-0.03(-1.70%)
Mar 15, 2005
1.987
2.007
1.936
1.938
123,661,552
-0.04(-2.01%)
Mar 14, 2005
1.963
1.986
1.949
1.978
187,123,024
+0.05(+2.82%)
Mar 11, 2005
1.985
1.988
1.906
1.923
239,462,048
-0.04(-2.25%)
Mar 10, 2005
1.974
1.992
1.936
1.968
225,431,456
-0.00(-0.04%)
Mar 09, 2005
2.008
2.046
1.962
1.968
297,664,480
-0.05(-2.61%)
Mar 08, 2005
2.124
2.128
2.007
2.021
435,760,864
-0.11(-5.06%)
Mar 07, 2005
2.117
2.173
2.102
2.129
167,181,904
+0.02(+1.02%)
Mar 04, 2005
2.123
2.141
2.090
2.107
193,983,296
-0.01(-0.43%)
Mar 03, 2005
2.140
2.154
2.085
2.117
248,983,232
-0.03(-1.35%)
Mar 02, 2005
2.186
2.198
2.133
2.146
309,870,144
-0.06(-2.94%)
Mar 01, 2005
2.226
2.263
2.188
2.211
241,086,848
-0.01(-0.24%)
Feb 28, 2005
2.194
2.217
2.175
2.216
247,927,504
+0.01(+0.52%)
Feb 25, 2005
2.176
2.216
2.153
2.205
171,746,272
+0.03(+1.44%)
Feb 24, 2005
2.088
2.176
2.088
2.173
227,464,416
+0.06(+2.64%)
Feb 23, 2005
2.153
2.180
2.082
2.117
362,322,976
-0.07(-3.25%)
Feb 22, 2005
2.146
2.239
2.127
2.188
464,677,632
+0.03(+1.27%)
Feb 18, 2005
2.100
2.163
2.042
2.161
1,024,370,880
+0.21(+10.82%)
Feb 17, 2005
1.994
1.995
1.935
1.950
332,746,880
-0.02(-0.89%)
Feb 16, 2005
1.968
1.997
1.932
1.968
152,558,688
-0.01(-0.35%)
Feb 15, 2005
1.970
2.037
1.967
1.974
244,799,552
+0.02(+0.90%)
Feb 14, 2005
1.998
2.006
1.949
1.957
141,581,472
-0.04(-2.10%)
Feb 11, 2005
1.930
2.013
1.923
1.999
182,009,216
+0.06(+2.91%)
Feb 10, 2005
1.908
1.952
1.901
1.942
197,009,184
+0.04(+2.34%)
Feb 09, 2005
1.972
1.978
1.888
1.898
256,330,160
-0.07(-3.50%)
Feb 08, 2005
1.935
1.998
1.929
1.967
149,061,840
+0.02(+0.98%)
Feb 07, 2005
1.974
2.010
1.930
1.948
170,600,272
-0.02(-1.20%)
Feb 04, 2005
1.865
1.977
1.864
1.971
263,751,664
+0.11(+5.74%)
Feb 03, 2005
1.864
1.877
1.838
1.864
225,706,176
-0.02(-1.06%)
Feb 02, 2005
1.855
1.899
1.802
1.884
665,686,016
+0.10(+5.57%)
Feb 01, 2005
1.750
1.793
1.740
1.785
165,875,008
+0.03(+1.88%)
Jan 31, 2005
1.763
1.785
1.728
1.752
184,120,672
+0.00(+0.17%)
Jan 28, 2005
1.758
1.765
1.711
1.749
219,469,920
-0.00(-0.13%)
Jan 27, 2005
1.624
1.759
1.614
1.751
328,005,888
+0.13(+8.02%)
Jan 26, 2005
1.606
1.643
1.579
1.621
140,345,200
+0.02(+1.29%)
Jan 25, 2005
1.580
1.623
1.571
1.601
143,806,736
+0.03(+1.75%)
Jan 24, 2005
1.630
1.653
1.564
1.573
151,656,032
-0.07(-4.01%)
Jan 21, 2005
1.638
1.671
1.633
1.639
195,039,024
+0.00(+0.19%)
Jan 20, 2005
1.599
1.676
1.599
1.636
209,340,416
+0.00(+0.23%)
Jan 19, 2005
1.678
1.682
1.625
1.632
110,050,896
-0.04(-2.29%)
Jan 18, 2005
1.626
1.674
1.622
1.670
151,934,672
+0.03(+1.58%)
Jan 14, 2005
1.669
1.673
1.628
1.644
187,699,936
+0.01(+0.33%)
Jan 13, 2005
1.626
1.682
1.590
1.639
293,943,936
+0.02(+1.04%)
Jan 12, 2005
1.650
1.656
1.582
1.622
345,957,216
-0.01(-0.84%)
Jan 11, 2005
1.672
1.681
1.611
1.636
357,593,792
-0.05(-3.08%)
Jan 10, 2005
1.689
1.705
1.678
1.688
189,544,528
+0.00(+0.23%)
Jan 07, 2005
1.721
1.734
1.659
1.684
249,571,920
-0.03(-1.92%)
Jan 06, 2005
1.764
1.785
1.705
1.717
184,316,896
-0.02(-0.97%)
Jan 05, 2005
1.699
1.754
1.690
1.734
237,052,320
+0.02(+0.93%)
Jan 04, 2005
1.815
1.819
1.690
1.718
258,445,536
-0.08(-4.71%)
Jan 03, 2005
1.864
1.890
1.795
1.802
348,873,216
+0.00(+0.08%)
Dec 31, 2004
1.773
1.810
1.766
1.801
188,371,056
+0.05(+3.06%)
Dec 30, 2004
1.755
1.770
1.740
1.747
84,972,432
-0.01(-0.39%)
Dec 29, 2004
1.734
1.776
1.729
1.754
96,393,136
+0.02(+0.88%)
Dec 28, 2004
1.752
1.766
1.732
1.739
95,372,728
-0.01(-0.52%)
Dec 27, 2004
1.788
1.796
1.739
1.748
100,800,512
-0.02(-0.87%)
Dec 23, 2004
1.749
1.783
1.741
1.763
120,019,488
+0.00(+0.26%)
Dec 22, 2004
1.792
1.800
1.755
1.759
137,959,024
+0.00(+0.13%)
Dec 21, 2004
1.744
1.769
1.701
1.757
294,151,936
+0.01(+0.75%)
Dec 20, 2004
1.783
1.811
1.734
1.744
293,932,160
-0.02(-1.08%)
Dec 17, 2004
1.841
1.849
1.742
1.763
397,122,784
-0.05(-2.49%)
Dec 16, 2004
1.836
1.900
1.805
1.808
498,441,344
+0.02(+1.33%)
Dec 15, 2004
1.786
1.789
1.758
1.784
141,538,304
+0.02(+0.91%)
Dec 14, 2004
1.734
1.770
1.731
1.768
167,774,528
+0.04(+2.03%)
Dec 13, 2004
1.755
1.778
1.724
1.733
241,373,344
-0.05(-2.75%)
Dec 10, 2004
1.789
1.801
1.771
1.782
213,516,240
+0.03(+1.92%)
Dec 09, 2004
1.733
1.767
1.699
1.748
284,524,800
-0.02(-0.91%)
Dec 08, 2004
1.768
1.796
1.750
1.764
285,427,456
+0.02(+1.18%)
Dec 07, 2004
1.757
1.908
1.723
1.744
957,302,720
+0.08(+5.02%)
Dec 06, 2004
1.592
1.673
1.564
1.660
317,405,440
+0.08(+4.78%)
Dec 03, 2004
1.556
1.605
1.550
1.585
440,643,136
+0.07(+4.33%)
Dec 02, 2004
1.484
1.530
1.473
1.519
248,119,808
+0.02(+1.33%)
Dec 01, 2004
1.475
1.499
1.465
1.499
168,292,576
+0.04(+2.51%)
Nov 30, 2004
1.494
1.496
1.454
1.462
188,559,440
-0.03(-1.75%)
Nov 29, 2004
1.530
1.540
1.475
1.488
230,372,576
-0.03(-1.96%)
Nov 26, 2004
1.510
1.532
1.497
1.518
114,717,296
+0.02(+1.02%)
Nov 24, 2004
1.495
1.527
1.491
1.503
140,168,592
+0.01(+0.41%)
Nov 23, 2004
1.478
1.513
1.466
1.497
221,381,216
+0.01(+0.41%)
Nov 22, 2004
1.455
1.491
1.441
1.491
239,987,952
+0.04(+2.85%)
Nov 19, 2004
1.552
1.569
1.438
1.449
695,332,800
+0.01(+0.53%)
Nov 18, 2004
1.436
1.454
1.406
1.442
174,163,856
+0.02(+1.29%)
Nov 17, 2004
1.422
1.461
1.408
1.423
197,138,704
+0.02(+1.69%)
Nov 16, 2004
1.409
1.424
1.374
1.400
154,607,360
-0.00(-0.33%)
Nov 15, 2004
1.370
1.414
1.361
1.404
175,455,056
+0.02(+1.49%)
Nov 12, 2004
1.403
1.407
1.370
1.384
211,628,480
+0.00(+0.17%)
Nov 11, 2004
1.363
1.381
1.354
1.381
165,816,128
+0.03(+1.97%)
Nov 10, 2004
1.353
1.368
1.347
1.355
211,247,792
+0.00(+0.00%)
Nov 09, 2004
1.342
1.374
1.342
1.355
201,444,032
-0.01(-0.62%)
Nov 08, 2004
1.334
1.381
1.328
1.363
235,027,200
+0.01(+1.08%)
Nov 05, 2004
1.361
1.435
1.333
1.348
1,258,832,896
+0.17(+14.47%)
Nov 04, 2004
1.165
1.192
1.140
1.178
325,596,160
+0.02(+1.85%)
Nov 03, 2004
1.192
1.196
1.150
1.157
297,735,136
+0.01(+0.93%)
Nov 02, 2004
1.127
1.170
1.118
1.146
358,370,848
+0.02(+1.42%)
Nov 01, 2004
1.121
1.131
1.107
1.130
213,857,680
+0.02(+2.14%)
Oct 29, 2004
1.115
1.131
1.096
1.106
242,954,976
-0.02(-1.76%)
Oct 28, 2004
1.123
1.147
1.115
1.126
183,657,552
-0.01(-1.07%)
Oct 27, 2004
1.088
1.159
1.088
1.138
351,267,264
+0.03(+2.76%)
Oct 26, 2004
1.120
1.161
1.083
1.108
803,170,176
+0.09(+8.62%)
Oct 25, 2004
1.007
1.042
1.004
1.020
173,064,944
+0.00(+0.45%)
Oct 22, 2004
1.083
1.085
1.012
1.015
224,509,152
-0.06(-5.41%)
Oct 21, 2004
1.060
1.087
1.052
1.073
331,620,480
+0.02(+2.26%)
Oct 20, 2004
1.034
1.054
1.028
1.050
176,675,616
+0.01(+1.18%)
Oct 19, 2004
1.068
1.079
1.030
1.037
202,276,064
-0.01(-0.66%)
Oct 18, 2004
1.020
1.055
1.011
1.044
187,719,568
+0.02(+1.79%)
Oct 15, 2004
1.057
1.059
0.9998
1.026
418,786,784
-0.03(-2.75%)
Oct 14, 2004
1.098
1.098
1.047
1.055
167,864,800
-0.03(-3.02%)
Oct 13, 2004
1.127
1.142
1.079
1.088
220,046,848
-0.01(-0.63%)
Oct 12, 2004
1.073
1.103
1.056
1.095
270,549,152
-0.02(-1.45%)
Oct 11, 2004
1.111
1.133
1.091
1.111
122,268,304
+0.00(+0.14%)
Oct 08, 2004
1.161
1.166
1.099
1.109
226,785,456
-0.06(-5.47%)
Oct 07, 2004
1.188
1.215
1.167
1.173
261,012,256
+0.01(+0.59%)
Oct 06, 2004
1.160
1.172
1.133
1.166
163,037,488
+0.00(+0.40%)
Oct 05, 2004
1.160
1.190
1.151
1.162
207,083,744
-0.03(-2.25%)
Oct 04, 2004
1.166
1.204
1.163
1.189
220,411,840
+0.03(+2.84%)
Oct 01, 2004
1.115
1.162
1.110
1.156
193,096,320
+0.05(+4.13%)
Sep 30, 2004
1.108
1.135
1.088
1.110
202,668,528
+0.01(+1.26%)
Sep 29, 2004
1.069
1.127
1.056
1.096
175,702,304
+0.03(+2.43%)
Sep 28, 2004
1.053
1.079
1.038
1.070
155,298,096
+0.02(+1.45%)
Sep 27, 2004
1.066
1.078
1.036
1.055
132,790,272
-0.02(-1.78%)
Sep 24, 2004
1.112
1.114
1.058
1.074
155,780,832
-0.03(-3.04%)
Sep 23, 2004
1.111
1.114
1.079
1.108
189,254,096
+0.01(+0.91%)
Sep 22, 2004
1.121
1.148
1.092
1.098
204,709,344
-0.05(-4.65%)
Sep 21, 2004
1.147
1.160
1.133
1.151
164,803,584
+0.03(+2.66%)
Sep 20, 2004
1.101
1.153
1.087
1.121
259,885,888
-0.00(-0.14%)
Sep 17, 2004
1.087
1.129
1.078
1.123
328,296,320
+0.04(+4.11%)
Sep 16, 2004
1.057
1.089
1.053
1.079
264,921,200
+0.04(+3.75%)
Sep 15, 2004
1.067
1.070
1.026
1.040
380,658,912
-0.06(-5.56%)
Sep 14, 2004
1.086
1.108
1.078
1.101
223,559,392
+0.00(+0.42%)
Sep 13, 2004
1.074
1.118
1.072
1.096
316,506,688
+0.02(+1.92%)
Sep 10, 2004
1.018
1.081
1.015
1.076
339,921,120
+0.04(+3.84%)
Sep 09, 2004
0.9647
1.053
0.9601
1.036
424,948,480
+0.09(+9.98%)
Sep 08, 2004
0.9624
0.9708
0.9394
0.9417
273,084,448
-0.02(-2.07%)
Sep 07, 2004
0.9861
1.007
0.9486
0.9616
237,876,496
-0.02(-1.87%)
Sep 03, 2004
0.9800
0.9998
0.9716
0.9800
233,861,584
-0.03(-3.03%)
Sep 02, 2004
0.9754
1.018
0.9662
1.011
251,859,984
+0.04(+4.09%)
Sep 01, 2004
0.9402
0.9845
0.9280
0.9708
193,531,952
+0.02(+1.93%)
Aug 31, 2004
0.9601
0.9647
0.9226
0.9524
192,001,344
-0.00(-0.40%)
Aug 30, 2004
0.9853
0.9907
0.9555
0.9563
205,407,920
-0.03(-3.32%)
Aug 27, 2004
0.9716
1.003
0.9708
0.9891
184,827,104
+0.02(+1.89%)
Aug 26, 2004
0.9670
0.9769
0.9593
0.9708
200,392,240
+0.00(+0.24%)
Aug 25, 2004
0.9494
0.9754
0.9318
0.9685
235,906,320
+0.04(+4.28%)
Aug 24, 2004
0.9784
0.9830
0.9104
0.9287
307,240,608
-0.04(-3.72%)
Aug 23, 2004
0.9593
0.9746
0.9540
0.9647
261,651,968
+0.02(+2.19%)
Aug 20, 2004
0.8867
0.9570
0.8836
0.9440
392,150,240
+0.05(+5.92%)
Aug 19, 2004
0.8890
0.9051
0.8775
0.8913
236,918,880
+0.54(+152.26%)
Aug 16, 2004
0.3526
0.3622
0.3506
0.3533
58,004,904
-0.00(-0.95%)
Aug 13, 2004
0.3499
0.3591
0.3475
0.3567
88,928,472
+0.01(+4.17%)
Aug 12, 2004
0.3516
0.3526
0.3418
0.3425
71,393,168
-0.01(-2.33%)
Aug 11, 2004
0.3540
0.3564
0.3482
0.3506
105,149,016
-0.01(-2.92%)
Aug 10, 2004
0.3547
0.3645
0.3475
0.3611
223,732,080
+0.03(+7.92%)
Aug 09, 2004
0.3295
0.3421
0.3231
0.3346
172,546,896
+0.01(+4.45%)
Aug 06, 2004
0.3431
0.3465
0.3160
0.3204
555,127,552
-0.18(-36.33%)
Aug 03, 2004
0.5330
0.5334
0.4991
0.5031
80,920,080
-0.03(-5.19%)
Aug 02, 2004
0.5229
0.5327
0.5154
0.5307
45,928,780
+0.01(+1.30%)
Jul 30, 2004
0.5174
0.5334
0.5106
0.5239
44,042,336
+0.01(+1.11%)
Jul 29, 2004
0.4906
0.5307
0.4906
0.5181
81,487,344
+0.03(+6.57%)
Jul 28, 2004
0.4977
0.4994
0.4722
0.4862
55,078,428
-0.01(-2.52%)
Jul 27, 2004
0.4777
0.5001
0.4702
0.4987
86,131,504
+0.02(+3.31%)
Jul 26, 2004
0.5028
0.5076
0.4780
0.4828
54,862,572
-0.01(-2.80%)
Jul 23, 2004
0.5137
0.5144
0.4933
0.4967
40,499,692
-0.01(-2.66%)
Jul 22, 2004
0.5025
0.5130
0.4892
0.5103
56,940,016
+0.01(+2.11%)
Jul 21, 2004
0.5402
0.5409
0.4980
0.4997
66,871,980
-0.03(-6.07%)
Jul 20, 2004
0.5212
0.5341
0.5161
0.5320
37,308,956
+0.01(+2.02%)
Jul 19, 2004
0.5232
0.5273
0.5099
0.5215
50,266,816
+0.01(+1.12%)
Jul 16, 2004
0.5470
0.5483
0.5157
0.5157
50,678,904
-0.02(-2.94%)
Jul 15, 2004
0.5405
0.5463
0.5279
0.5313
66,713,684
-0.00(-0.70%)
Jul 14, 2004
0.5402
0.5551
0.5242
0.5351
98,296,592
-0.02(-4.43%)
Jul 13, 2004
0.5677
0.5775
0.5538
0.5599
61,869,368
-0.00(-0.18%)
Jul 12, 2004
0.5582
0.5742
0.5534
0.5609
73,708,704
-0.01(-2.31%)
Jul 09, 2004
0.5996
0.6000
0.5629
0.5742
121,533,088
-0.03(-4.30%)
Jul 08, 2004
0.6132
0.6234
0.5990
0.6000
46,903,400
-0.02(-3.07%)
Jul 07, 2004
0.6238
0.6367
0.6159
0.6190
37,567,984
+0.00(+0.50%)
Jul 06, 2004
0.6533
0.6533
0.6088
0.6159
62,726,248
-0.04(-5.87%)
Jul 02, 2004
0.6703
0.6710
0.6492
0.6543
32,155,902
-0.01(-1.38%)
Jul 01, 2004
0.7032
0.7043
0.6625
0.6635
55,230,184
-0.03(-4.59%)
Jun 30, 2004
0.6869
0.7063
0.6869
0.6954
35,971,964
-0.01(-1.44%)
Jun 29, 2004
0.6863
0.7066
0.6835
0.7056
39,666,360
+0.02(+3.44%)
Jun 28, 2004
0.6978
0.7002
0.6795
0.6822
38,522,980
-0.01(-0.84%)
Jun 25, 2004
0.6801
0.6961
0.6801
0.6880
36,526,644
+0.00(+0.65%)
Jun 24, 2004
0.7080
0.7104
0.6784
0.6835
64,404,688
-0.01(-0.89%)
Jun 23, 2004
0.6761
0.6924
0.6744
0.6897
28,852,662
+0.01(+1.70%)
Jun 22, 2004
0.6625
0.6812
0.6587
0.6781
47,251,384
+0.02(+2.83%)
Jun 21, 2004
0.6723
0.6829
0.6550
0.6594
29,130,002
-0.01(-1.77%)
Jun 18, 2004
0.6730
0.6900
0.6625
0.6713
58,350,272
+0.00(+0.15%)
Jun 17, 2004
0.6805
0.6961
0.6669
0.6703
52,588,896
-0.01(-1.99%)
Jun 16, 2004
0.6927
0.6971
0.6812
0.6839
27,537,906
-0.01(-1.56%)
Jun 15, 2004
0.6965
0.7053
0.6883
0.6948
43,734,904
+0.01(+1.49%)
Jun 14, 2004
0.7029
0.7029
0.6791
0.6846
46,305,544
-0.02(-3.12%)
Jun 10, 2004
0.7202
0.7267
0.7002
0.7066
61,541,008
-0.01(-1.00%)
Jun 09, 2004
0.7532
0.7542
0.7114
0.7138
54,334,056
-0.03(-4.67%)
Jun 08, 2004
0.7576
0.7593
0.7376
0.7488
67,004,108
-0.01(-1.78%)
Jun 07, 2004
0.7559
0.7709
0.7471
0.7624
62,407,044
+0.02(+2.42%)
Jun 04, 2004
0.7671
0.7688
0.7437
0.7444
70,834,560
-0.01(-0.99%)
Jun 03, 2004
0.7902
0.7919
0.7495
0.7518
76,449,416
-0.04(-4.82%)
Jun 02, 2004
0.8188
0.8191
0.7892
0.7899
70,184,376
-0.01(-0.77%)
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
.