Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 61.21 63.31 61.14 63.10 6,321,042 +2.38(+3.93%)
Jan 28, 2005 61.32 61.66 59.87 60.72 5,709,475 -1.05(-1.70%)
Jan 27, 2005 61.10 62.26 60.90 61.77 5,491,915 +0.14(+0.22%)
Jan 26, 2005 58.28 61.88 57.57 61.63 14,387,051 +5.20(+9.21%)
Jan 25, 2005 56.41 57.57 55.54 56.43 7,594,835 -0.13(-0.23%)
Jan 24, 2005 57.23 57.58 56.22 56.56 4,392,705 -0.58(-1.01%)
Jan 21, 2005 57.91 58.62 56.96 57.14 3,592,847 -1.02(-1.75%)
Jan 20, 2005 58.82 58.89 57.97 58.16 3,943,847 -0.92(-1.56%)
Jan 19, 2005 60.03 60.15 59.02 59.08 4,084,060 -0.56(-0.94%)
Jan 18, 2005 59.82 61.51 59.35 59.64 8,136,948 +0.95(+1.62%)
Jan 14, 2005 57.01 58.97 57.01 58.69 4,228,927 +1.52(+2.66%)
Jan 13, 2005 57.86 58.43 57.04 57.17 4,135,180 -0.78(-1.35%)
Jan 12, 2005 58.55 58.84 57.42 57.95 4,389,205 -0.74(-1.25%)
Jan 11, 2005 57.84 59.00 57.84 58.69 3,086,701 +0.47(+0.81%)
Jan 10, 2005 57.52 59.04 57.41 58.22 3,452,559 +0.41(+0.71%)
Jan 07, 2005 56.99 58.18 56.34 57.80 5,295,683 +0.52(+0.91%)
Jan 06, 2005 59.21 59.31 57.22 57.28 3,418,541 -1.28(-2.18%)
Jan 05, 2005 57.92 59.00 57.60 58.56 3,467,146 +0.56(+0.96%)
Jan 04, 2005 59.80 60.19 57.68 58.00 3,904,541 -1.71(-2.86%)
Jan 03, 2005 60.44 60.97 59.60 59.71 4,508,536 -0.78(-1.30%)
Dec 31, 2004 61.84 62.28 60.49 60.49 2,757,834 -1.21(-1.96%)
Dec 30, 2004 62.28 62.48 61.52 61.70 1,394,568 -0.52(-0.84%)
Dec 29, 2004 60.83 62.26 60.81 62.22 2,043,470 +0.60(+0.97%)
Dec 28, 2004 60.81 61.79 60.31 61.62 2,335,293 +0.95(+1.57%)
Dec 27, 2004 61.25 61.88 60.32 60.67 2,709,095 -0.59(-0.96%)
Dec 23, 2004 60.67 61.65 60.59 61.26 2,607,130 +0.74(+1.22%)
Dec 22, 2004 59.38 61.00 59.22 60.52 4,137,107 +0.40(+0.67%)
Dec 21, 2004 59.07 60.47 58.81 60.12 4,946,502 +1.33(+2.27%)
Dec 20, 2004 58.61 60.07 58.43 58.79 5,675,956 +0.29(+0.50%)
Dec 17, 2004 58.34 58.81 57.63 58.49 4,659,880 +0.48(+0.83%)
Dec 16, 2004 58.85 59.29 57.77 58.01 5,459,893 -0.29(-0.50%)
Dec 15, 2004 59.10 59.81 57.22 58.30 10,152,198 -1.14(-1.91%)
Dec 14, 2004 59.20 60.97 58.80 59.44 25,047,172 +2.98(+5.28%)
Dec 13, 2004 54.70 57.77 54.63 56.46 17,176,124 +3.31(+6.24%)
Dec 10, 2004 50.27 53.83 50.24 53.15 11,342,633 +1.70(+3.30%)
Dec 09, 2004 50.66 52.21 50.52 51.45 5,263,509 +0.22(+0.42%)
Dec 08, 2004 51.19 52.05 50.60 51.23 4,913,975 +0.16(+0.31%)
Dec 07, 2004 52.20 52.23 51.04 51.08 4,512,031 -1.37(-2.62%)
Dec 06, 2004 51.46 52.65 51.29 52.45 5,686,662 +0.67(+1.29%)
Dec 03, 2004 49.24 52.15 49.05 51.78 11,027,257 +2.37(+4.80%)
Dec 02, 2004 48.77 49.43 48.35 49.41 5,340,187 +0.67(+1.37%)
Dec 01, 2004 47.88 48.91 47.12 48.74 4,800,998 +0.78(+1.64%)
Nov 30, 2004 47.27 48.23 46.48 47.96 4,837,604 +0.92(+1.96%)
Nov 29, 2004 47.00 47.37 46.75 47.04 3,266,534 +0.20(+0.42%)
Nov 26, 2004 47.35 47.36 46.80 46.84 1,602,678 -0.42(-0.89%)
Nov 24, 2004 47.87 48.18 47.17 47.26 3,769,423 -0.26(-0.54%)
Nov 23, 2004 47.87 48.39 47.32 47.52 3,527,360 -0.33(-0.70%)
Nov 22, 2004 48.09 48.20 47.09 47.85 2,987,560 -0.35(-0.73%)
Nov 19, 2004 48.71 48.96 47.96 48.20 3,696,315 -0.74(-1.50%)
Nov 18, 2004 47.68 49.08 47.52 48.94 4,684,249 +1.13(+2.36%)
Nov 17, 2004 46.85 48.28 46.64 47.81 4,355,108 +0.38(+0.81%)
Nov 16, 2004 47.57 48.44 47.24 47.43 3,604,037 -0.90(-1.87%)
Nov 15, 2004 46.57 49.00 46.40 48.33 6,412,445 +1.66(+3.55%)
Nov 12, 2004 46.34 46.83 46.03 46.67 3,884,235 -0.26(-0.56%)
Nov 11, 2004 46.88 47.34 46.21 46.94 3,539,595 +0.16(+0.34%)
Nov 10, 2004 46.14 47.16 45.88 46.78 5,210,080 +0.72(+1.55%)
Nov 09, 2004 44.97 46.39 44.88 46.07 9,801,134 -0.42(-0.91%)
Nov 08, 2004 47.38 47.53 46.40 46.49 3,281,829 -0.47(-1.01%)
Nov 05, 2004 48.02 48.15 46.67 46.96 4,630,208 -0.48(-1.00%)
Nov 04, 2004 46.26 47.47 46.05 47.44 3,869,858 +0.57(+1.21%)
Nov 03, 2004 45.52 47.14 45.26 46.87 7,848,819 +1.81(+4.03%)
Nov 02, 2004 44.94 45.69 44.73 45.05 3,426,721 +0.34(+0.77%)
Nov 01, 2004 44.12 44.82 43.84 44.71 2,956,155 +0.66(+1.49%)
Oct 29, 2004 44.18 44.52 43.55 44.05 4,595,234 -0.52(-1.17%)
Oct 28, 2004 44.92 45.19 44.28 44.57 4,010,162 -0.62(-1.37%)
Oct 27, 2004 44.13 45.63 43.87 45.19 4,622,662 +1.20(+2.72%)
Oct 26, 2004 43.25 44.00 42.91 44.00 4,278,124 +0.84(+1.95%)
Oct 25, 2004 43.16 44.09 43.05 43.15 2,858,269 -0.27(-0.63%)
Oct 22, 2004 43.72 43.84 43.09 43.43 3,363,401 -0.02(-0.05%)
Oct 21, 2004 43.88 43.94 43.15 43.45 5,244,034 -0.48(-1.09%)
Oct 20, 2004 42.83 44.03 42.54 43.93 23,596,626 -1.83(-4.01%)
Oct 19, 2004 45.58 46.95 45.36 45.76 9,757,187 +0.14(+0.30%)
Oct 18, 2004 44.70 45.73 44.29 45.62 4,215,314 +1.07(+2.40%)
Oct 15, 2004 44.64 45.31 43.91 44.55 4,218,781 +0.26(+0.60%)
Oct 14, 2004 44.37 44.52 43.95 44.29 3,671,537 -0.19(-0.42%)
Oct 13, 2004 45.18 45.22 43.98 44.48 2,961,865 -0.22(-0.48%)
Oct 12, 2004 43.69 44.98 43.52 44.69 3,035,789 +0.74(+1.67%)
Oct 11, 2004 43.89 44.18 43.54 43.96 3,035,789 +0.24(+0.54%)
Oct 08, 2004 44.73 45.43 43.71 43.72 5,037,046 -1.02(-2.28%)
Oct 07, 2004 45.74 46.20 44.62 44.74 3,665,318 -1.29(-2.81%)
Oct 06, 2004 44.43 46.19 43.43 46.04 5,949,017 +1.58(+3.55%)
Oct 05, 2004 44.01 44.69 43.62 44.46 4,315,240 +0.49(+1.12%)
Oct 04, 2004 45.37 45.73 43.75 43.97 8,175,208 -1.58(-3.47%)
Oct 01, 2004 45.80 46.49 45.00 45.55 4,714,940 +0.44(+0.98%)
Sep 30, 2004 45.96 46.79 44.96 45.10 5,594,078 -0.86(-1.88%)
Sep 29, 2004 44.73 46.46 44.50 45.97 4,796,410 +1.20(+2.67%)
Sep 28, 2004 45.31 45.33 44.03 44.77 5,113,927 -0.35(-0.78%)
Sep 27, 2004 45.19 45.51 45.05 45.12 3,228,706 -0.20(-0.43%)
Sep 24, 2004 44.81 46.00 44.71 45.32 6,932,974 -0.09(-0.19%)
Sep 23, 2004 46.29 46.58 44.64 45.41 7,660,185 -0.80(-1.74%)
Sep 22, 2004 47.44 47.45 46.12 46.21 3,310,787 -1.27(-2.66%)
Sep 21, 2004 47.49 47.74 46.84 47.48 2,084,256 +0.01(+0.03%)
Sep 20, 2004 46.83 48.83 46.68 47.46 3,782,679 +0.14(+0.30%)
Sep 17, 2004 47.72 47.85 46.90 47.32 2,693,800 +0.07(+0.15%)
Sep 16, 2004 46.63 47.44 46.44 47.25 4,228,152 +0.68(+1.45%)
Sep 15, 2004 46.43 46.80 46.34 46.58 2,525,456 -0.21(-0.44%)
Sep 14, 2004 47.49 47.57 45.83 46.78 6,660,627 -1.03(-2.15%)
Sep 13, 2004 48.03 48.55 47.23 47.81 3,347,698 -0.13(-0.27%)
Sep 10, 2004 47.12 48.43 47.03 47.94 4,204,608 +0.89(+1.90%)
Sep 09, 2004 46.92 47.19 46.56 47.05 3,808,068 +0.17(+0.36%)
Sep 08, 2004 47.03 47.62 46.59 46.88 3,751,376 -0.29(-0.62%)
Sep 07, 2004 47.58 48.64 47.01 47.17 3,795,016 -0.15(-0.31%)
Sep 03, 2004 48.33 48.48 47.04 47.32 2,549,724 -1.02(-2.11%)
Sep 02, 2004 47.81 48.50 47.56 48.34 3,209,944 +0.48(+1.00%)
Sep 01, 2004 47.81 48.18 45.97 47.86 10,901,739 -0.96(-1.97%)
Aug 31, 2004 49.56 50.08 48.60 48.82 4,685,982 -0.84(-1.70%)
Aug 30, 2004 50.22 50.46 49.66 49.66 1,870,232 -0.64(-1.27%)
Aug 27, 2004 50.97 51.06 50.07 50.30 1,842,090 -0.66(-1.29%)
Aug 26, 2004 50.87 51.11 50.13 50.96 1,882,162 -0.06(-0.12%)
Aug 25, 2004 50.92 51.07 49.88 51.02 3,728,536 +1.27(+2.56%)
Aug 24, 2004 49.87 50.19 49.23 49.74 2,184,487 -0.06(-0.12%)
Aug 23, 2004 49.07 50.17 48.86 49.80 3,301,100 +0.76(+1.54%)
Aug 20, 2004 48.41 49.25 48.02 49.05 3,664,400 +0.93(+1.94%)
Aug 19, 2004 48.43 48.75 47.81 48.11 2,586,533 -0.43(-0.89%)
Aug 18, 2004 47.42 49.09 46.88 48.55 4,661,103 +1.11(+2.34%)
Aug 17, 2004 47.76 48.63 47.08 47.44 3,729,555 -0.36(-0.76%)
Aug 16, 2004 47.49 47.95 46.93 47.80 2,506,287 +0.41(+0.87%)
Aug 13, 2004 47.22 47.67 47.06 47.39 1,895,928 +0.20(+0.42%)
Aug 12, 2004 46.77 48.00 46.71 47.19 3,070,355 -0.67(-1.39%)
Aug 11, 2004 46.85 47.99 46.42 47.86 4,891,135 +0.15(+0.31%)
Aug 10, 2004 46.68 47.92 46.42 47.71 3,292,535 +1.22(+2.62%)
Aug 09, 2004 46.15 46.96 46.09 46.50 2,111,684 +0.32(+0.70%)
Aug 06, 2004 47.01 47.16 45.56 46.17 4,151,077 -0.87(-1.86%)
Aug 05, 2004 48.04 48.22 46.81 47.05 4,900,108 -1.10(-2.28%)
Aug 04, 2004 48.11 48.38 47.75 48.14 2,477,839 +0.08(+0.16%)
Aug 03, 2004 48.11 48.46 47.41 48.07 4,340,527 +0.01(+0.02%)
Aug 02, 2004 48.99 49.05 47.89 48.06 4,245,802 -1.11(-2.25%)
Jul 30, 2004 48.74 49.30 48.62 49.16 3,554,890 -0.19(-0.38%)
Jul 29, 2004 49.56 49.80 48.99 49.35 3,058,221 +0.18(+0.36%)
Jul 28, 2004 49.52 49.76 48.36 49.17 6,313,438 -0.62(-1.24%)
Jul 27, 2004 49.96 50.02 48.93 49.79 4,497,654 +0.39(+0.79%)
Jul 26, 2004 49.19 49.82 48.90 49.40 5,164,502 +0.53(+1.08%)
Jul 23, 2004 49.09 49.19 47.15 48.87 15,303,852 -2.77(-5.36%)
Jul 22, 2004 51.93 51.98 50.45 51.64 3,947,046 -0.24(-0.45%)
Jul 21, 2004 52.07 53.09 51.57 51.87 5,246,379 +0.41(+0.80%)
Jul 20, 2004 50.63 51.63 50.17 51.46 2,618,550 +0.87(+1.73%)
Jul 19, 2004 51.24 51.88 50.48 50.59 3,479,640 -0.46(-0.90%)
Jul 16, 2004 52.17 52.27 51.01 51.05 3,040,785 -0.81(-1.57%)
Jul 15, 2004 51.59 52.21 51.32 51.86 3,090,646 +0.37(+0.72%)
Jul 14, 2004 51.85 52.38 51.29 51.49 2,312,045 -0.42(-0.81%)
Jul 13, 2004 53.17 53.39 51.39 51.91 4,404,356 -0.97(-1.84%)
Jul 12, 2004 52.53 53.54 52.17 52.88 3,774,522 +0.15(+0.28%)
Jul 09, 2004 51.83 52.83 51.59 52.73 5,416,252 +1.65(+3.23%)
Jul 08, 2004 51.75 52.27 51.01 51.09 3,531,336 -0.91(-1.75%)
Jul 07, 2004 51.73 52.49 51.58 52.00 3,445,278 +0.21(+0.40%)
Jul 06, 2004 52.20 52.57 50.82 51.79 2,830,330 -0.39(-0.75%)
Jul 02, 2004 52.81 52.81 51.66 52.18 1,878,798 -0.28(-0.54%)
Jul 01, 2004 53.94 53.95 51.93 52.47 4,092,243 -1.03(-1.92%)
Jun 30, 2004 53.08 53.60 52.33 53.50 2,092,923 +0.54(+1.02%)
Jun 29, 2004 52.03 53.43 52.01 52.96 3,718,237 +0.71(+1.35%)
Jun 28, 2004 52.42 53.02 51.93 52.25 2,421,861 +0.03(+0.06%)
Jun 25, 2004 50.46 52.23 50.41 52.22 5,564,101 +1.90(+3.78%)
Jun 24, 2004 50.64 51.16 50.18 50.32 1,812,011 -0.34(-0.68%)
Jun 23, 2004 49.97 50.73 49.47 50.66 2,436,238 +0.69(+1.37%)
Jun 22, 2004 49.99 50.00 49.36 49.98 3,365,542 -0.28(-0.57%)
Jun 21, 2004 50.82 51.19 50.20 50.26 1,454,217 -0.43(-0.85%)
Jun 18, 2004 50.58 51.68 50.06 50.69 3,116,647 +0.04(+0.08%)
Jun 17, 2004 51.07 51.29 50.36 50.65 2,082,013 -0.61(-1.19%)
Jun 16, 2004 50.98 51.63 50.46 51.26 1,626,028 +0.48(+0.95%)
Jun 15, 2004 50.65 51.34 50.26 50.78 1,958,738 +0.56(+1.11%)
Jun 14, 2004 51.11 51.26 49.92 50.22 2,919,039 -1.01(-1.97%)
Jun 10, 2004 51.68 52.35 51.03 51.23 3,007,545 -0.40(-0.78%)
Jun 09, 2004 51.79 52.17 51.32 51.64 2,022,465 -0.25(-0.47%)
Jun 08, 2004 50.98 51.98 50.98 51.88 2,240,160 +0.24(+0.46%)
Jun 07, 2004 50.83 51.79 50.30 51.65 2,743,559 +1.13(+2.23%)
Jun 04, 2004 50.79 50.96 50.02 50.52 2,126,265 +0.15(+0.29%)
Jun 03, 2004 49.42 51.01 49.27 50.37 3,711,711 +0.77(+1.56%)
Jun 02, 2004 50.30 50.36 49.27 49.60 2,876,724 -0.65(-1.29%)
Jun 01, 2004 49.87 50.52 49.53 50.24 2,057,337 +0.39(+0.79%)
May 28, 2004 50.18 50.32 49.58 49.85 2,307,762 -0.11(-0.22%)
May 27, 2004 49.05 50.60 48.78 49.96 4,873,087 +0.86(+1.76%)
May 26, 2004 49.04 49.85 48.73 49.10 3,256,950 -0.07(-0.14%)
May 25, 2004 47.57 49.28 46.51 49.16 5,670,246 +1.62(+3.40%)
May 24, 2004 48.18 48.35 47.30 47.55 3,351,573 -0.24(-0.49%)
May 21, 2004 48.04 48.08 47.41 47.78 3,246,549 +0.41(+0.87%)
May 20, 2004 47.27 47.96 47.20 47.37 5,679,627 +0.31(+0.67%)
May 19, 2004 48.68 49.49 46.85 47.06 6,887,906 -1.59(-3.27%)
May 18, 2004 49.57 49.67 48.33 48.64 4,607,776 -0.59(-1.20%)
May 17, 2004 49.57 49.72 48.98 49.23 2,931,581 -0.82(-1.65%)
May 14, 2004 49.88 50.86 48.61 50.06 3,336,788 +0.31(+0.63%)
May 13, 2004 49.86 50.43 49.49 49.74 4,505,199 +0.04(+0.08%)
May 12, 2004 49.11 50.12 47.52 49.70 5,720,514 +0.30(+0.62%)
May 11, 2004 51.25 51.44 48.71 49.40 6,682,345 -1.57(-3.08%)
May 10, 2004 50.56 51.44 50.14 50.97 4,221,636 +0.09(+0.17%)
May 07, 2004 50.38 51.24 50.08 50.88 4,409,149 +0.46(+0.91%)
May 06, 2004 49.89 50.75 49.70 50.42 3,528,583 +0.48(+0.96%)
May 05, 2004 49.27 50.14 48.79 49.94 2,219,971 +0.73(+1.47%)
May 04, 2004 48.94 49.70 48.69 49.21 3,293,555 +0.28(+0.58%)
May 03, 2004 50.00 50.01 48.61 48.93 4,339,507 -0.72(-1.44%)
Apr 30, 2004 50.51 51.31 49.28 49.64 6,205,559 +0.66(+1.34%)
Apr 29, 2004 49.63 49.63 48.01 48.99 5,855,617 -0.84(-1.69%)
Apr 28, 2004 50.13 50.65 49.66 49.83 3,457,820 -0.38(-0.76%)
Apr 27, 2004 50.36 50.56 49.12 50.21 5,479,470 -0.39(-0.78%)
Apr 26, 2004 51.89 51.91 50.40 50.61 2,662,089 -1.24(-2.38%)
Apr 23, 2004 52.17 52.41 51.68 51.84 1,886,241 -0.58(-1.10%)
Apr 22, 2004 51.15 52.85 50.76 52.42 2,521,888 +1.22(+2.38%)
Apr 21, 2004 50.91 51.42 50.21 51.20 2,270,035 +0.25(+0.48%)
Apr 20, 2004 51.50 52.48 50.73 50.96 3,148,562 -0.20(-0.38%)
Apr 19, 2004 51.24 51.43 50.38 51.16 2,263,816 -0.22(-0.42%)
Apr 16, 2004 51.05 51.90 50.02 51.37 3,049,146 +0.78(+1.55%)
Apr 15, 2004 51.67 51.68 50.32 50.59 3,337,196 -0.66(-1.28%)
Apr 14, 2004 50.11 51.32 49.87 51.24 4,890,421 +0.37(+0.73%)
Apr 13, 2004 52.32 52.36 50.65 50.87 3,444,564 -1.26(-2.41%)
Apr 12, 2004 51.93 53.47 51.71 52.13 2,709,604 +0.08(+0.15%)
Apr 08, 2004 52.17 52.58 50.36 52.05 5,154,815 +0.04(+0.08%)
Apr 07, 2004 53.19 53.52 51.60 52.01 6,229,419 -1.80(-3.35%)
Apr 06, 2004 54.25 54.83 53.48 53.81 3,080,551 -0.48(-0.89%)
Apr 05, 2004 52.89 54.38 52.77 54.29 2,972,367 +1.16(+2.18%)
Apr 02, 2004 53.92 54.18 52.66 53.14 3,717,014 +0.75(+1.42%)
Apr 01, 2004 52.43 53.06 51.86 52.39 4,942,015 -0.31(-0.60%)
Mar 31, 2004 53.02 53.20 51.89 52.70 4,483,175 -0.02(-0.04%)
Mar 30, 2004 52.75 53.68 52.18 52.72 5,972,367 -0.11(-0.20%)
Mar 29, 2004 51.41 52.94 51.03 52.83 7,632,961 +2.05(+4.04%)
Mar 26, 2004 49.38 51.17 49.28 50.78 8,602,847 +1.72(+3.50%)
Mar 25, 2004 47.15 49.39 47.00 49.07 6,071,068 +2.19(+4.67%)
Mar 24, 2004 47.37 47.63 46.38 46.88 3,278,770 -0.07(-0.15%)
Mar 23, 2004 47.65 48.24 46.56 46.95 3,260,824 -0.44(-0.93%)
Mar 22, 2004 47.50 48.10 46.47 47.39 2,926,585 -0.47(-0.98%)
Mar 19, 2004 47.43 49.34 46.45 47.86 6,337,094 +0.40(+0.85%)
Mar 18, 2004 47.09 47.57 46.44 47.46 2,564,917 +0.28(+0.60%)
Mar 17, 2004 45.86 47.25 45.81 47.17 2,614,573 +0.10(+0.21%)
Mar 16, 2004 46.87 47.13 45.70 47.08 4,358,269 +0.74(+1.59%)
Mar 15, 2004 46.23 46.88 46.09 46.34 3,901,162 +0.32(+0.70%)
Mar 12, 2004 44.81 46.07 44.76 46.02 2,929,542 +1.14(+2.53%)
Mar 11, 2004 44.31 45.50 44.28 44.88 3,627,183 -0.23(-0.50%)
Mar 10, 2004 45.41 45.89 44.63 45.10 3,950,614 -0.38(-0.84%)
Mar 09, 2004 45.87 46.06 45.16 45.49 3,990,482 -0.11(-0.24%)
Mar 08, 2004 47.02 47.04 45.45 45.59 4,034,735 -1.02(-2.19%)
Mar 05, 2004 46.14 47.57 46.11 46.61 4,315,138 -0.01(-0.02%)
Mar 04, 2004 46.31 46.70 45.90 46.62 2,672,591 +0.02(+0.04%)
Mar 03, 2004 45.72 46.91 45.65 46.60 3,433,246 +0.78(+1.71%)
Mar 02, 2004 46.75 46.91 45.78 45.82 3,343,824 -0.91(-1.95%)
Mar 01, 2004 46.74 46.78 45.79 46.73 2,835,429 +0.48(+1.04%)
Feb 27, 2004 45.77 46.58 45.46 46.25 4,480,422 +0.33(+0.73%)
Feb 26, 2004 45.74 45.96 45.10 45.92 3,267,860 +0.24(+0.52%)
Feb 25, 2004 45.94 46.09 45.53 45.68 2,737,543 -0.10(-0.21%)
Feb 24, 2004 45.09 46.40 45.01 45.78 4,585,242 +0.74(+1.63%)
Feb 23, 2004 44.95 45.08 44.13 45.05 3,294,371 +0.25(+0.55%)
Feb 20, 2004 45.19 45.36 44.13 44.80 4,522,635 -0.40(-0.89%)
Feb 19, 2004 46.00 46.70 45.20 45.20 4,935,795 -0.56(-1.22%)
Feb 18, 2004 44.90 46.06 44.68 45.76 8,322,648 +1.73(+3.92%)
Feb 17, 2004 43.86 44.54 42.59 44.03 5,592,753 +0.46(+1.06%)
Feb 13, 2004 44.11 44.38 43.27 43.57 3,207,599 -0.61(-1.38%)
Feb 12, 2004 44.24 44.69 43.50 44.18 3,834,375 -0.36(-0.81%)
Feb 11, 2004 45.64 45.97 44.44 44.54 5,737,542 +0.63(+1.43%)
Feb 10, 2004 43.40 44.32 43.32 43.92 3,396,437 -0.07(-0.16%)
Feb 09, 2004 43.75 44.18 43.21 43.99 3,454,761 +0.22(+0.49%)
Feb 06, 2004 43.79 43.87 42.92 43.77 4,767,350 +0.52(+1.20%)
Feb 05, 2004 43.38 43.96 42.96 43.25 4,232,750 -0.07(-0.16%)
Feb 04, 2004 43.43 44.44 43.22 43.32 3,847,732 -0.35(-0.81%)
Feb 03, 2004 45.05 45.09 43.37 43.67 9,295,084 -0.87(-1.96%)
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.