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 (%)
Sep 30, 2005
2.599
2.644
2.594
2.620
150,057,360
+0.02(+0.88%)
Sep 29, 2005
2.546
2.599
2.525
2.598
167,894,224
+0.05(+2.07%)
Sep 28, 2005
2.537
2.552
2.508
2.545
115,627,680
+0.02(+0.60%)
Sep 27, 2005
2.532
2.554
2.510
2.529
132,177,312
+0.01(+0.33%)
Sep 26, 2005
2.520
2.539
2.474
2.521
133,032,856
+0.02(+0.83%)
Sep 23, 2005
2.459
2.522
2.439
2.500
102,900,512
+0.04(+1.46%)
Sep 22, 2005
2.539
2.539
2.419
2.465
241,733,776
-0.07(-2.69%)
Sep 21, 2005
2.545
2.595
2.510
2.533
204,615,824
-0.02(-0.87%)
Sep 20, 2005
2.525
2.583
2.522
2.555
170,778,736
+0.05(+1.95%)
Sep 19, 2005
2.539
2.547
2.492
2.506
140,077,344
-0.04(-1.41%)
Sep 16, 2005
2.562
2.575
2.521
2.542
170,005,616
+0.00(+0.06%)
Sep 15, 2005
2.534
2.568
2.519
2.540
248,472,160
+0.04(+1.78%)
Sep 14, 2005
2.507
2.541
2.484
2.496
164,648,656
-0.03(-1.21%)
Sep 13, 2005
2.441
2.539
2.441
2.526
279,530,688
+0.07(+3.02%)
Sep 12, 2005
2.463
2.471
2.423
2.452
182,026,368
-0.01(-0.34%)
Sep 09, 2005
2.455
2.466
2.416
2.461
148,554,272
+0.03(+1.29%)
Sep 08, 2005
2.387
2.459
2.387
2.429
211,307,104
+0.03(+1.18%)
Sep 07, 2005
2.324
2.407
2.318
2.401
192,304,640
+0.07(+3.19%)
Sep 06, 2005
2.316
2.339
2.281
2.327
138,370,176
+0.02(+0.83%)
Sep 02, 2005
2.351
2.351
2.300
2.308
153,644,352
-0.04(-1.63%)
Sep 01, 2005
2.338
2.367
2.326
2.346
182,124,480
+0.00(+0.03%)
Aug 31, 2005
2.289
2.374
2.282
2.345
296,563,040
+0.05(+2.23%)
Aug 30, 2005
2.211
2.299
2.208
2.294
310,314,496
+0.08(+3.59%)
Aug 29, 2005
2.190
2.217
2.172
2.215
112,303,624
+0.00(+0.17%)
Aug 26, 2005
2.247
2.247
2.189
2.211
105,777,168
-0.03(-1.53%)
Aug 25, 2005
2.240
2.257
2.221
2.245
96,962,736
+0.02(+0.69%)
Aug 24, 2005
2.214
2.277
2.203
2.230
168,302,384
+0.00(+0.07%)
Aug 23, 2005
2.211
2.240
2.204
2.228
83,219,120
+0.01(+0.66%)
Aug 22, 2005
2.228
2.264
2.188
2.214
178,965,248
-0.02(-0.82%)
Aug 19, 2005
2.252
2.259
2.225
2.232
138,087,616
-0.02(-0.71%)
Aug 18, 2005
2.290
2.302
2.238
2.248
269,067,968
-0.06(-2.58%)
Aug 17, 2005
2.298
2.336
2.296
2.308
198,701,584
+0.00(+0.00%)
Aug 16, 2005
2.325
2.346
2.291
2.308
208,485,376
-0.04(-1.69%)
Aug 15, 2005
2.297
2.371
2.268
2.348
288,714,016
+0.06(+2.54%)
Aug 12, 2005
2.286
2.309
2.208
2.289
750,698,880
+0.13(+6.02%)
Aug 11, 2005
2.130
2.163
2.109
2.160
229,438,304
+0.03(+1.40%)
Aug 10, 2005
2.171
2.182
2.108
2.130
144,080,336
-0.03(-1.48%)
Aug 09, 2005
2.170
2.176
2.138
2.162
95,463,576
-0.01(-0.25%)
Aug 08, 2005
2.174
2.215
2.152
2.167
237,283,392
+0.01(+0.35%)
Aug 05, 2005
2.103
2.164
2.088
2.160
223,728,160
+0.05(+2.54%)
Aug 04, 2005
2.112
2.121
2.101
2.106
116,565,632
-0.02(-1.04%)
Aug 03, 2005
2.128
2.148
2.109
2.128
169,491,504
+0.00(+0.00%)
Aug 02, 2005
2.102
2.135
2.099
2.128
138,224,976
+0.03(+1.35%)
Aug 01, 2005
2.081
2.109
2.067
2.100
127,232,440
+0.03(+1.52%)
Jul 29, 2005
2.076
2.098
2.052
2.069
115,007,608
-0.02(-0.77%)
Jul 28, 2005
2.065
2.095
2.036
2.085
134,492,768
+0.02(+0.78%)
Jul 27, 2005
2.030
2.078
1.996
2.069
264,193,728
+0.04(+2.04%)
Jul 26, 2005
1.978
2.030
1.970
2.027
248,385,824
+0.04(+2.08%)
Jul 25, 2005
1.952
2.047
1.943
1.986
318,850,304
+0.01(+0.58%)
Jul 22, 2005
2.037
2.066
1.960
1.975
228,688,736
-0.05(-2.60%)
Jul 21, 2005
2.036
2.045
1.985
2.027
194,435,648
-0.04(-1.71%)
Jul 20, 2005
2.008
2.071
1.981
2.062
172,187,632
+0.03(+1.51%)
Jul 19, 2005
2.017
2.036
2.001
2.032
169,373,760
+0.03(+1.37%)
Jul 18, 2005
2.049
2.050
1.984
2.004
341,726,240
-0.05(-2.49%)
Jul 15, 2005
2.072
2.078
2.020
2.056
400,087,552
-0.02(-1.07%)
Jul 14, 2005
2.197
2.240
2.075
2.078
612,057,856
-0.10(-4.43%)
Jul 13, 2005
2.180
2.186
2.137
2.174
194,518,064
+0.00(+0.14%)
Jul 12, 2005
2.182
2.188
2.127
2.171
184,534,128
-0.01(-0.56%)
Jul 11, 2005
2.170
2.205
2.161
2.183
130,650,680
+0.03(+1.49%)
Jul 08, 2005
2.137
2.158
2.110
2.151
133,476,320
+0.03(+1.26%)
Jul 07, 2005
2.106
2.140
2.099
2.124
152,368,896
-0.02(-0.71%)
Jul 06, 2005
2.091
2.149
2.067
2.140
230,117,248
+0.06(+2.68%)
Jul 05, 2005
2.059
2.092
2.039
2.084
127,036,208
+0.03(+1.57%)
Jul 01, 2005
2.036
2.055
2.010
2.052
103,073,184
+0.01(+0.45%)
Jun 30, 2005
2.062
2.081
2.026
2.043
194,011,808
-0.01(-0.26%)
Jun 29, 2005
2.068
2.072
2.031
2.048
92,739,968
-0.02(-0.92%)
Jun 28, 2005
2.062
2.081
2.039
2.067
85,785,744
+0.01(+0.63%)
Jun 27, 2005
2.058
2.075
2.036
2.054
115,965,184
-0.02(-0.81%)
Jun 24, 2005
2.135
2.136
2.059
2.071
155,551,664
-0.07(-3.18%)
Jun 23, 2005
2.102
2.165
2.095
2.139
273,726,336
+0.03(+1.56%)
Jun 22, 2005
2.130
2.145
2.080
2.106
229,147,888
-0.00(-0.11%)
Jun 21, 2005
2.102
2.118
2.082
2.108
140,030,240
+0.02(+0.95%)
Jun 20, 2005
2.057
2.102
2.023
2.088
198,207,104
+0.03(+1.52%)
Jun 17, 2005
2.087
2.091
2.052
2.057
149,244,976
-0.00(-0.22%)
Jun 16, 2005
2.050
2.075
2.020
2.062
160,002,048
+0.01(+0.52%)
Jun 15, 2005
2.044
2.060
1.970
2.051
546,090,880
-0.01(-0.30%)
Jun 14, 2005
2.187
2.223
1.988
2.057
787,651,968
-0.13(-5.91%)
Jun 13, 2005
2.140
2.247
2.134
2.186
461,101,824
+0.05(+2.22%)
Jun 10, 2005
2.161
2.163
2.124
2.139
152,105,952
-0.02(-1.13%)
Jun 09, 2005
2.060
2.164
2.058
2.163
202,735,984
+0.09(+4.20%)
Jun 08, 2005
2.096
2.125
2.054
2.076
202,347,456
-0.01(-0.69%)
Jun 07, 2005
2.128
2.163
2.083
2.091
318,583,424
-0.05(-2.43%)
Jun 06, 2005
2.124
2.166
2.123
2.143
167,737,248
-0.02(-0.95%)
Jun 03, 2005
2.161
2.181
2.140
2.163
183,019,264
-0.01(-0.25%)
Jun 02, 2005
2.083
2.169
2.083
2.169
223,810,576
+0.08(+3.73%)
Jun 01, 2005
2.058
2.129
2.033
2.091
260,532,160
+0.02(+0.92%)
May 31, 2005
2.095
2.112
2.037
2.072
249,590,640
-0.03(-1.53%)
May 27, 2005
2.124
2.124
2.082
2.104
105,549,552
-0.01(-0.65%)
May 26, 2005
2.078
2.134
2.074
2.117
257,965,536
+0.06(+2.82%)
May 25, 2005
2.082
2.092
2.039
2.059
175,056,448
-0.03(-1.28%)
May 24, 2005
2.047
2.094
2.037
2.086
170,778,736
+0.03(+1.41%)
May 23, 2005
2.024
2.078
2.018
2.057
230,129,024
+0.05(+2.32%)
May 20, 2005
1.973
2.011
1.950
2.010
169,083,360
+0.04(+1.78%)
May 19, 2005
1.984
1.992
1.953
1.975
148,110,800
-0.00(-0.19%)
May 18, 2005
1.960
1.984
1.939
1.979
179,891,440
+0.01(+0.74%)
May 17, 2005
1.932
1.974
1.930
1.965
209,242,816
+0.02(+1.10%)
May 16, 2005
1.913
1.956
1.913
1.943
217,189,936
+0.01(+0.36%)
May 13, 2005
1.900
1.947
1.819
1.936
866,766,080
+0.19(+11.14%)
May 12, 2005
1.705
1.765
1.703
1.742
273,271,104
+0.04(+2.20%)
May 11, 2005
1.743
1.751
1.702
1.705
181,645,696
-0.03(-1.68%)
May 10, 2005
1.781
1.782
1.714
1.734
240,415,152
-0.07(-3.90%)
May 09, 2005
1.779
1.816
1.768
1.804
243,754,896
+0.03(+1.86%)
May 06, 2005
1.768
1.772
1.728
1.771
116,338,016
+0.02(+1.36%)
May 05, 2005
1.724
1.769
1.715
1.747
202,527,984
+0.03(+1.96%)
May 04, 2005
1.669
1.726
1.663
1.714
153,322,544
+0.05(+3.18%)
May 03, 2005
1.672
1.702
1.654
1.661
143,738,896
-0.01(-0.55%)
May 02, 2005
1.696
1.715
1.645
1.670
109,529,000
-0.01(-0.37%)
Apr 29, 2005
1.675
1.688
1.599
1.676
156,442,528
+0.02(+1.06%)
Apr 28, 2005
1.648
1.681
1.632
1.659
121,969,680
+0.01(+0.32%)
Apr 27, 2005
1.674
1.680
1.619
1.653
199,282,416
-0.07(-3.82%)
Apr 26, 2005
1.728
1.764
1.684
1.719
115,494,240
-0.01(-0.44%)
Apr 25, 2005
1.715
1.740
1.706
1.727
104,054,312
+0.03(+1.57%)
Apr 22, 2005
1.705
1.717
1.680
1.700
109,976,392
-0.02(-0.94%)
Apr 21, 2005
1.659
1.722
1.644
1.716
175,998,336
+0.09(+5.55%)
Apr 20, 2005
1.705
1.716
1.624
1.626
184,671,488
-0.05(-3.05%)
Apr 19, 2005
1.647
1.689
1.640
1.677
119,520,784
+0.06(+3.49%)
Apr 18, 2005
1.622
1.657
1.613
1.621
154,723,584
-0.01(-0.70%)
Apr 15, 2005
1.670
1.682
1.617
1.632
206,087,504
-0.06(-3.48%)
Apr 14, 2005
1.708
1.725
1.685
1.691
115,144,960
-0.01(-0.81%)
Apr 13, 2005
1.781
1.786
1.693
1.705
163,000,368
-0.07(-4.17%)
Apr 12, 2005
1.752
1.782
1.713
1.779
167,521,408
+0.02(+1.22%)
Apr 11, 2005
1.806
1.812
1.752
1.757
107,394,064
-0.04(-1.96%)
Apr 08, 2005
1.824
1.864
1.789
1.793
203,269,712
-0.02(-1.30%)
Apr 07, 2005
1.793
1.835
1.762
1.816
165,598,400
+0.03(+1.84%)
Apr 06, 2005
1.790
1.819
1.777
1.783
185,585,888
+0.03(+1.52%)
Apr 05, 2005
1.789
1.826
1.746
1.757
140,669,936
-0.03(-1.75%)
Apr 04, 2005
1.789
1.794
1.748
1.788
137,824,672
-0.01(-0.59%)
Apr 01, 2005
1.838
1.849
1.788
1.799
167,038,688
-0.02(-0.97%)
Mar 31, 2005
1.847
1.860
1.808
1.816
169,511,120
-0.04(-2.22%)
Mar 30, 2005
1.858
1.884
1.794
1.858
280,833,632
+0.00(+0.00%)
Mar 29, 2005
1.897
1.919
1.849
1.858
192,104,496
-0.04(-2.21%)
Mar 28, 2005
1.922
1.949
1.881
1.900
167,179,968
-0.02(-1.11%)
Mar 24, 2005
1.923
1.975
1.919
1.921
283,007,808
+0.00(+0.20%)
Mar 23, 2005
1.874
1.930
1.871
1.917
238,343,008
+0.04(+2.16%)
Mar 22, 2005
1.913
1.930
1.870
1.877
203,744,576
-0.03(-1.80%)
Mar 21, 2005
1.847
1.916
1.835
1.911
214,034,624
+0.06(+3.43%)
Mar 18, 2005
1.887
1.893
1.813
1.848
208,983,792
-0.04(-2.03%)
Mar 17, 2005
1.911
1.918
1.881
1.886
144,743,584
-0.02(-1.00%)
Mar 16, 2005
1.930
1.961
1.904
1.905
175,083,920
-0.03(-1.70%)
Mar 15, 2005
1.988
2.007
1.936
1.938
123,657,216
-0.04(-2.01%)
Mar 14, 2005
1.963
1.986
1.949
1.978
187,116,448
+0.05(+2.82%)
Mar 11, 2005
1.985
1.988
1.906
1.923
239,453,648
-0.04(-2.25%)
Mar 10, 2005
1.975
1.992
1.936
1.968
225,423,536
-0.00(-0.04%)
Mar 09, 2005
2.008
2.046
1.962
1.968
297,654,048
-0.05(-2.61%)
Mar 08, 2005
2.124
2.128
2.007
2.021
435,745,600
-0.11(-5.06%)
Mar 07, 2005
2.117
2.173
2.102
2.129
167,176,048
+0.02(+1.02%)
Mar 04, 2005
2.123
2.141
2.090
2.108
193,976,480
-0.01(-0.43%)
Mar 03, 2005
2.140
2.154
2.085
2.117
248,974,496
-0.03(-1.35%)
Mar 02, 2005
2.186
2.198
2.133
2.146
309,859,264
-0.06(-2.94%)
Mar 01, 2005
2.226
2.263
2.189
2.211
241,078,384
-0.01(-0.24%)
Feb 28, 2005
2.194
2.217
2.175
2.216
247,918,800
+0.01(+0.52%)
Feb 25, 2005
2.176
2.216
2.153
2.205
171,740,240
+0.03(+1.44%)
Feb 24, 2005
2.088
2.176
2.088
2.173
227,456,432
+0.06(+2.64%)
Feb 23, 2005
2.153
2.180
2.082
2.117
362,310,272
-0.07(-3.25%)
Feb 22, 2005
2.147
2.239
2.127
2.189
464,661,344
+0.03(+1.27%)
Feb 18, 2005
2.100
2.163
2.042
2.161
1,024,334,912
+0.21(+10.82%)
Feb 17, 2005
1.994
1.995
1.935
1.950
332,735,200
-0.02(-0.89%)
Feb 16, 2005
1.968
1.997
1.932
1.968
152,553,344
-0.01(-0.35%)
Feb 15, 2005
1.970
2.037
1.967
1.975
244,790,976
+0.02(+0.90%)
Feb 14, 2005
1.998
2.006
1.949
1.957
141,576,496
-0.04(-2.10%)
Feb 11, 2005
1.930
2.014
1.923
1.999
182,002,816
+0.06(+2.91%)
Feb 10, 2005
1.908
1.952
1.901
1.942
197,002,272
+0.04(+2.34%)
Feb 09, 2005
1.972
1.978
1.888
1.898
256,321,168
-0.07(-3.50%)
Feb 08, 2005
1.936
1.998
1.929
1.967
149,056,608
+0.02(+0.98%)
Feb 07, 2005
1.974
2.010
1.930
1.948
170,594,288
-0.02(-1.20%)
Feb 04, 2005
1.865
1.977
1.864
1.971
263,742,400
+0.11(+5.74%)
Feb 03, 2005
1.864
1.877
1.838
1.864
225,698,256
-0.02(-1.06%)
Feb 02, 2005
1.855
1.899
1.803
1.884
665,662,656
+0.10(+5.57%)
Feb 01, 2005
1.751
1.793
1.740
1.785
165,869,184
+0.03(+1.88%)
Jan 31, 2005
1.764
1.785
1.728
1.752
184,114,208
+0.00(+0.17%)
Jan 28, 2005
1.758
1.765
1.711
1.749
219,462,224
-0.00(-0.13%)
Jan 27, 2005
1.624
1.759
1.614
1.751
327,994,400
+0.13(+8.01%)
Jan 26, 2005
1.606
1.644
1.579
1.621
140,340,288
+0.02(+1.29%)
Jan 25, 2005
1.580
1.623
1.571
1.601
143,801,696
+0.03(+1.75%)
Jan 24, 2005
1.630
1.653
1.564
1.573
151,650,704
-0.07(-4.01%)
Jan 21, 2005
1.638
1.671
1.633
1.639
195,032,176
+0.00(+0.19%)
Jan 20, 2005
1.599
1.676
1.599
1.636
209,333,072
+0.00(+0.23%)
Jan 19, 2005
1.678
1.682
1.625
1.632
110,047,032
-0.04(-2.29%)
Jan 18, 2005
1.626
1.674
1.622
1.670
151,929,344
+0.03(+1.58%)
Jan 14, 2005
1.670
1.673
1.628
1.644
187,693,360
+0.01(+0.33%)
Jan 13, 2005
1.626
1.682
1.590
1.639
293,933,632
+0.02(+1.04%)
Jan 12, 2005
1.650
1.657
1.582
1.622
345,945,088
-0.01(-0.84%)
Jan 11, 2005
1.672
1.681
1.611
1.636
357,581,216
-0.05(-3.08%)
Jan 10, 2005
1.689
1.705
1.678
1.688
189,537,872
+0.00(+0.23%)
Jan 07, 2005
1.721
1.734
1.659
1.684
249,563,168
-0.03(-1.92%)
Jan 06, 2005
1.764
1.785
1.705
1.717
184,310,432
-0.02(-0.97%)
Jan 05, 2005
1.699
1.754
1.690
1.734
237,044,000
+0.02(+0.93%)
Jan 04, 2005
1.816
1.819
1.690
1.718
258,436,480
-0.08(-4.71%)
Jan 03, 2005
1.864
1.890
1.795
1.803
348,860,992
+0.00(+0.08%)
Dec 31, 2004
1.773
1.810
1.766
1.801
188,364,448
+0.05(+3.06%)
Dec 30, 2004
1.755
1.770
1.740
1.747
84,969,448
-0.01(-0.39%)
Dec 29, 2004
1.734
1.776
1.729
1.754
96,389,752
+0.02(+0.88%)
Dec 28, 2004
1.752
1.766
1.732
1.739
95,369,384
-0.01(-0.53%)
Dec 27, 2004
1.788
1.796
1.739
1.748
100,796,976
-0.02(-0.87%)
Dec 23, 2004
1.749
1.783
1.741
1.764
120,015,272
+0.00(+0.26%)
Dec 22, 2004
1.792
1.800
1.755
1.759
137,954,176
+0.00(+0.13%)
Dec 21, 2004
1.744
1.769
1.701
1.757
294,141,600
+0.01(+0.74%)
Dec 20, 2004
1.783
1.811
1.734
1.744
293,921,856
-0.02(-1.08%)
Dec 17, 2004
1.842
1.849
1.742
1.763
397,108,832
-0.05(-2.49%)
Dec 16, 2004
1.836
1.900
1.805
1.808
498,423,840
+0.02(+1.33%)
Dec 15, 2004
1.786
1.790
1.758
1.784
141,533,328
+0.02(+0.91%)
Dec 14, 2004
1.734
1.770
1.731
1.768
167,768,640
+0.04(+2.03%)
Dec 13, 2004
1.755
1.778
1.725
1.733
241,364,880
-0.05(-2.75%)
Dec 10, 2004
1.789
1.801
1.771
1.782
213,508,752
+0.03(+1.92%)
Dec 09, 2004
1.733
1.767
1.699
1.748
284,514,816
-0.02(-0.91%)
Dec 08, 2004
1.768
1.796
1.751
1.764
285,417,440
+0.02(+1.18%)
Dec 07, 2004
1.757
1.908
1.723
1.744
957,269,120
+0.08(+5.02%)
Dec 06, 2004
1.592
1.673
1.564
1.660
317,394,304
+0.08(+4.78%)
Dec 03, 2004
1.556
1.605
1.550
1.585
440,627,680
+0.07(+4.33%)
Dec 02, 2004
1.485
1.530
1.473
1.519
248,111,104
+0.02(+1.33%)
Dec 01, 2004
1.475
1.499
1.465
1.499
168,286,672
+0.04(+2.51%)
Nov 30, 2004
1.494
1.496
1.454
1.462
188,552,816
-0.03(-1.75%)
Nov 29, 2004
1.530
1.540
1.475
1.488
230,364,496
-0.03(-1.96%)
Nov 26, 2004
1.510
1.532
1.497
1.518
114,713,264
+0.02(+1.02%)
Nov 24, 2004
1.495
1.527
1.491
1.503
140,163,680
+0.01(+0.41%)
Nov 23, 2004
1.478
1.513
1.466
1.497
221,373,456
+0.01(+0.41%)
Nov 22, 2004
1.455
1.491
1.441
1.491
239,979,520
+0.04(+2.85%)
Nov 19, 2004
1.552
1.569
1.438
1.449
695,308,416
+0.01(+0.53%)
Nov 18, 2004
1.436
1.454
1.406
1.442
174,157,744
+0.02(+1.29%)
Nov 17, 2004
1.422
1.461
1.408
1.423
197,131,792
+0.02(+1.69%)
Nov 16, 2004
1.409
1.424
1.374
1.400
154,601,936
-0.00(-0.33%)
Nov 15, 2004
1.370
1.414
1.361
1.404
175,448,896
+0.02(+1.49%)
Nov 12, 2004
1.403
1.407
1.370
1.384
211,621,056
+0.00(+0.17%)
Nov 11, 2004
1.363
1.381
1.354
1.381
165,810,320
+0.03(+1.97%)
Nov 10, 2004
1.353
1.368
1.347
1.355
211,240,384
+0.00(+0.00%)
Nov 09, 2004
1.342
1.374
1.342
1.355
201,436,976
-0.01(-0.62%)
Nov 08, 2004
1.334
1.381
1.328
1.363
235,018,960
+0.01(+1.08%)
Nov 05, 2004
1.361
1.435
1.333
1.348
1,258,788,736
+0.17(+14.47%)
Nov 04, 2004
1.165
1.193
1.141
1.178
325,584,736
+0.02(+1.85%)
Nov 03, 2004
1.193
1.196
1.150
1.157
297,724,672
+0.01(+0.93%)
Nov 02, 2004
1.127
1.170
1.118
1.146
358,358,272
+0.02(+1.42%)
Nov 01, 2004
1.121
1.131
1.107
1.130
213,850,176
+0.02(+2.14%)
Oct 29, 2004
1.115
1.131
1.096
1.106
242,946,448
-0.02(-1.76%)
Oct 28, 2004
1.123
1.147
1.115
1.126
183,651,120
-0.01(-1.07%)
Oct 27, 2004
1.088
1.159
1.088
1.138
351,254,944
+0.03(+2.76%)
Oct 26, 2004
1.120
1.161
1.083
1.108
803,142,016
+0.09(+8.62%)
Oct 25, 2004
1.007
1.042
1.004
1.020
173,058,880
+0.00(+0.45%)
Oct 22, 2004
1.083
1.085
1.012
1.015
224,501,280
-0.06(-5.41%)
Oct 21, 2004
1.060
1.087
1.052
1.073
331,608,864
+0.02(+2.26%)
Oct 20, 2004
1.034
1.054
1.028
1.050
176,669,424
+0.01(+1.18%)
Oct 19, 2004
1.068
1.079
1.030
1.037
202,268,960
-0.01(-0.66%)
Oct 18, 2004
1.020
1.055
1.011
1.044
187,712,976
+0.02(+1.79%)
Oct 15, 2004
1.057
1.059
0.9999
1.026
418,772,096
-0.03(-2.75%)
Oct 14, 2004
1.098
1.098
1.047
1.055
167,858,912
-0.03(-3.02%)
Oct 13, 2004
1.128
1.142
1.079
1.088
220,039,120
-0.01(-0.63%)
Oct 12, 2004
1.073
1.103
1.056
1.095
270,539,648
-0.02(-1.45%)
Oct 11, 2004
1.111
1.133
1.091
1.111
122,264,016
+0.00(+0.14%)
Oct 08, 2004
1.161
1.166
1.099
1.109
226,777,488
-0.06(-5.47%)
Oct 07, 2004
1.188
1.215
1.167
1.173
261,003,104
+0.01(+0.59%)
Oct 06, 2004
1.160
1.172
1.133
1.167
163,031,760
+0.00(+0.40%)
Oct 05, 2004
1.160
1.190
1.151
1.162
207,076,480
-0.03(-2.25%)
Oct 04, 2004
1.166
1.204
1.163
1.189
220,404,096
+0.03(+2.84%)
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
.