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 (%)
Oct 31, 2007 58.65 60.11 58.53 59.94 6,366,882 +2.08(+3.59%)
Oct 30, 2007 56.04 58.21 55.80 57.86 4,245,719 +1.71(+3.04%)
Oct 29, 2007 56.99 57.35 56.08 56.16 2,743,230 -0.80(-1.41%)
Oct 26, 2007 56.65 57.39 56.17 56.96 3,307,308 +1.21(+2.16%)
Oct 25, 2007 56.66 57.86 55.35 55.75 3,512,504 -0.39(-0.70%)
Oct 24, 2007 56.10 56.78 54.80 56.15 3,917,699 -0.28(-0.50%)
Oct 23, 2007 56.93 58.25 56.05 56.43 4,730,861 -0.66(-1.15%)
Oct 22, 2007 55.93 57.86 55.93 57.09 2,361,527 +0.58(+1.02%)
Oct 19, 2007 58.32 58.41 56.33 56.51 3,554,116 -1.81(-3.11%)
Oct 18, 2007 58.84 59.07 57.77 58.32 2,057,934 -0.47(-0.80%)
Oct 17, 2007 58.99 59.30 57.56 58.79 3,512,839 +0.31(+0.54%)
Oct 16, 2007 58.52 59.06 57.87 58.48 2,727,714 -0.67(-1.13%)
Oct 15, 2007 59.76 60.22 58.79 59.15 2,855,775 -1.07(-1.78%)
Oct 12, 2007 58.61 60.43 58.37 60.22 5,857,820 +2.66(+4.62%)
Oct 11, 2007 58.76 59.19 57.41 57.56 2,432,720 -1.20(-2.04%)
Oct 10, 2007 58.71 59.08 58.06 58.76 2,512,145 -0.03(-0.05%)
Oct 09, 2007 57.95 59.09 56.88 58.78 4,160,271 +1.40(+2.44%)
Oct 08, 2007 57.37 57.56 56.70 57.38 2,316,826 -0.44(-0.76%)
Oct 05, 2007 57.07 58.35 56.54 57.82 3,588,370 +0.54(+0.94%)
Oct 04, 2007 57.37 57.62 56.88 57.28 3,723,976 -0.19(-0.32%)
Oct 03, 2007 56.88 57.83 56.85 57.47 2,123,392 +0.25(+0.43%)
Oct 02, 2007 56.96 57.58 56.96 57.23 2,468,692 +0.13(+0.22%)
Oct 01, 2007 54.46 57.25 54.42 57.10 3,748,530 +2.19(+3.98%)
Sep 28, 2007 55.40 55.80 54.33 54.91 2,127,067 -0.25(-0.46%)
Sep 27, 2007 54.88 55.66 54.73 55.17 1,594,089 +0.57(+1.04%)
Sep 26, 2007 54.10 55.02 53.94 54.60 2,033,446 +0.59(+1.09%)
Sep 25, 2007 53.60 54.43 53.25 54.01 2,514,999 +0.02(+0.04%)
Sep 24, 2007 54.74 54.87 53.68 53.99 2,385,682 -0.87(-1.59%)
Sep 21, 2007 55.64 55.72 54.57 54.86 4,078,247 -0.47(-0.85%)
Sep 20, 2007 54.22 55.98 54.12 55.33 2,959,247 +0.84(+1.55%)
Sep 19, 2007 54.69 54.92 54.02 54.49 1,975,517 -0.16(-0.29%)
Sep 18, 2007 53.15 54.65 53.03 54.65 3,539,727 +1.95(+3.70%)
Sep 17, 2007 53.30 53.74 51.88 52.69 2,655,044 -1.01(-1.88%)
Sep 14, 2007 52.94 53.95 52.39 53.70 3,114,777 +0.64(+1.20%)
Sep 13, 2007 52.69 53.44 52.04 53.07 2,105,426 +0.78(+1.50%)
Sep 12, 2007 52.77 52.93 52.18 52.28 3,822,413 -0.77(-1.46%)
Sep 11, 2007 51.10 53.42 51.02 53.06 3,337,934 +2.21(+4.34%)
Sep 10, 2007 50.27 51.41 49.82 50.85 2,034,264 +0.48(+0.95%)
Sep 07, 2007 51.42 52.39 50.15 50.37 2,815,542 -1.89(-3.62%)
Sep 06, 2007 52.13 52.60 50.98 52.26 2,146,322 +0.42(+0.81%)
Sep 05, 2007 52.24 52.63 51.26 51.84 2,728,117 -0.99(-1.88%)
Sep 04, 2007 51.56 53.20 51.24 52.83 2,875,887 +0.91(+1.76%)
Aug 31, 2007 52.57 52.57 51.75 51.92 2,122,706 -0.23(-0.43%)
Aug 30, 2007 51.16 52.94 51.08 52.15 2,885,393 +0.79(+1.55%)
Aug 29, 2007 50.69 51.48 50.02 51.35 2,125,580 +0.84(+1.67%)
Aug 28, 2007 51.15 51.55 50.47 50.51 2,305,083 -1.04(-2.02%)
Aug 27, 2007 51.37 51.82 50.95 51.55 1,499,617 +0.01(+0.02%)
Aug 24, 2007 51.56 51.78 50.70 51.54 2,383,403 -0.14(-0.27%)
Aug 23, 2007 51.68 52.46 51.00 51.67 3,631,488 +0.83(+1.64%)
Aug 22, 2007 51.02 52.19 50.55 50.84 2,459,629 -0.12(-0.23%)
Aug 21, 2007 50.60 51.60 50.51 50.96 3,581,858 +0.13(+0.25%)
Aug 20, 2007 51.28 51.58 49.88 50.83 2,588,111 -0.63(-1.22%)
Aug 17, 2007 50.12 51.58 50.12 51.46 4,785,015 +1.64(+3.29%)
Aug 16, 2007 48.89 50.21 48.48 49.82 4,833,607 +0.75(+1.52%)
Aug 15, 2007 50.42 51.29 49.04 49.08 5,427,122 -1.48(-2.93%)
Aug 14, 2007 51.21 51.21 50.44 50.56 2,652,680 -0.40(-0.79%)
Aug 13, 2007 52.47 52.47 50.75 50.96 3,381,666 -1.29(-2.48%)
Aug 10, 2007 52.27 53.75 51.24 52.25 4,247,220 -0.87(-1.64%)
Aug 09, 2007 52.75 54.28 52.36 53.13 5,398,194 -0.03(-0.06%)
Aug 08, 2007 52.96 53.77 52.59 53.16 4,758,486 +0.02(+0.04%)
Aug 07, 2007 51.84 53.52 50.87 53.14 5,305,873 +1.31(+2.54%)
Aug 06, 2007 50.20 51.83 49.87 51.82 5,667,057 +2.75(+5.60%)
Aug 03, 2007 49.51 51.29 49.02 49.08 5,687,943 -1.49(-2.95%)
Aug 02, 2007 47.85 50.96 47.61 50.57 9,974,784 +3.39(+7.19%)
Aug 01, 2007 47.59 48.59 46.62 47.17 7,051,605 -0.53(-1.11%)
Jul 31, 2007 49.14 49.14 47.70 47.70 4,149,537 -0.95(-1.96%)
Jul 30, 2007 48.78 49.21 48.29 48.65 3,763,151 -0.22(-0.44%)
Jul 27, 2007 49.80 49.89 48.87 48.87 4,719,838 -0.80(-1.62%)
Jul 26, 2007 49.85 50.16 48.80 49.67 5,896,872 -0.99(-1.96%)
Jul 25, 2007 50.09 50.75 49.83 50.66 3,446,927 +0.71(+1.41%)
Jul 24, 2007 50.11 50.53 49.47 49.96 5,286,088 -0.89(-1.76%)
Jul 23, 2007 50.92 51.59 50.71 50.85 3,050,834 -0.02(-0.04%)
Jul 20, 2007 50.98 51.10 50.41 50.87 5,110,860 -0.15(-0.29%)
Jul 19, 2007 49.09 51.22 49.09 51.02 7,259,278 +1.92(+3.92%)
Jul 18, 2007 48.46 49.09 47.75 49.09 5,388,431 +0.58(+1.19%)
Jul 17, 2007 47.16 48.61 47.09 48.52 5,088,748 +1.35(+2.87%)
Jul 16, 2007 47.08 47.61 46.95 47.16 3,232,000 -0.16(-0.33%)
Jul 13, 2007 47.66 48.14 47.14 47.32 3,650,633 -0.58(-1.21%)
Jul 12, 2007 48.56 48.72 47.56 47.90 5,806,340 -0.75(-1.53%)
Jul 11, 2007 48.50 48.82 48.07 48.64 3,197,036 +0.16(+0.32%)
Jul 10, 2007 49.15 50.09 48.38 48.49 3,927,635 -0.89(-1.81%)
Jul 09, 2007 50.61 50.63 48.83 49.38 4,505,420 -0.54(-1.08%)
Jul 06, 2007 49.33 50.12 49.12 49.92 3,768,861 +0.00(+0.00%)
Jul 05, 2007 47.71 50.37 47.71 49.92 7,159,811 +2.12(+4.43%)
Jul 03, 2007 47.27 47.80 47.05 47.80 1,366,846 +0.56(+1.18%)
Jul 02, 2007 47.03 47.65 46.77 47.24 2,325,559 +0.83(+1.80%)
Jun 29, 2007 46.60 47.19 46.16 46.41 3,149,891 -0.27(-0.59%)
Jun 28, 2007 46.57 47.18 46.57 46.68 2,609,565 -0.13(-0.27%)
Jun 27, 2007 46.16 46.85 46.09 46.81 2,231,794 +0.19(+0.40%)
Jun 26, 2007 46.64 46.90 46.26 46.62 4,111,310 +0.08(+0.17%)
Jun 25, 2007 47.48 47.68 46.42 46.55 4,371,405 -1.09(-2.29%)
Jun 22, 2007 47.32 47.91 47.08 47.63 2,841,132 +0.56(+1.19%)
Jun 21, 2007 47.01 47.65 46.54 47.07 4,033,972 -0.01(-0.02%)
Jun 20, 2007 48.19 48.19 47.03 47.08 4,258,396 -0.95(-1.98%)
Jun 19, 2007 48.71 48.84 47.87 48.04 3,822,696 -0.72(-1.47%)
Jun 18, 2007 49.23 49.44 48.71 48.75 3,013,394 -0.76(-1.54%)
Jun 15, 2007 48.73 49.55 47.96 49.52 6,504,294 +1.40(+2.91%)
Jun 14, 2007 48.05 48.71 47.92 48.11 2,902,659 -0.03(-0.06%)
Jun 13, 2007 46.96 48.20 46.61 48.14 3,240,370 +1.24(+2.63%)
Jun 12, 2007 47.82 47.86 46.81 46.91 4,491,999 -1.02(-2.13%)
Jun 11, 2007 48.16 48.35 47.58 47.93 2,766,449 -0.25(-0.53%)
Jun 08, 2007 47.10 48.36 47.09 48.18 4,018,723 +0.67(+1.40%)
Jun 07, 2007 48.52 49.08 47.19 47.52 4,685,356 -1.74(-3.52%)
Jun 06, 2007 48.94 49.53 48.72 49.25 4,506,487 +0.12(+0.24%)
Jun 05, 2007 48.26 49.28 47.76 49.13 4,049,961 +0.58(+1.19%)
Jun 04, 2007 47.58 48.72 47.22 48.56 4,043,011 +1.05(+2.21%)
Jun 01, 2007 47.91 48.33 47.47 47.51 2,243,676 -0.42(-0.88%)
May 31, 2007 48.58 48.60 47.54 47.93 3,497,190 -0.45(-0.93%)
May 30, 2007 47.08 48.49 46.94 48.38 4,850,570 +0.86(+1.82%)
May 29, 2007 46.96 47.93 46.87 47.52 5,419,199 +0.57(+1.21%)
May 25, 2007 45.98 46.99 45.90 46.95 5,238,771 +1.23(+2.68%)
May 24, 2007 47.08 47.22 45.38 45.72 8,665,596 -1.56(-3.30%)
May 23, 2007 48.01 48.01 47.22 47.28 2,760,063 -0.73(-1.51%)
May 22, 2007 48.32 48.48 47.67 48.01 3,818,717 -0.25(-0.53%)
May 21, 2007 47.41 48.55 47.41 48.26 2,340,523 +0.62(+1.30%)
May 18, 2007 47.52 48.15 47.07 47.64 4,264,633 +0.17(+0.35%)
May 17, 2007 47.96 48.12 47.25 47.48 4,338,141 -0.72(-1.49%)
May 16, 2007 47.93 48.39 47.55 48.19 5,963,142 +0.43(+0.90%)
May 15, 2007 49.08 49.10 47.70 47.76 5,023,322 -1.05(-2.15%)
May 14, 2007 49.36 49.87 48.61 48.81 3,895,873 -0.29(-0.60%)
May 11, 2007 49.01 49.27 48.76 49.10 3,093,845 +0.17(+0.34%)
May 10, 2007 49.53 49.67 48.64 48.94 4,893,821 -0.74(-1.48%)
May 09, 2007 50.31 50.64 49.25 49.67 9,588,050 -2.25(-4.33%)
May 08, 2007 50.79 51.92 50.31 51.92 6,564,371 +1.54(+3.06%)
May 07, 2007 50.53 50.88 50.05 50.38 1,764,291 -0.27(-0.54%)
May 04, 2007 50.62 51.10 50.37 50.65 2,433,511 +0.38(+0.76%)
May 03, 2007 50.39 51.09 49.87 50.27 2,952,606 -0.12(-0.23%)
May 02, 2007 49.04 50.74 48.99 50.39 5,941,752 +1.40(+2.86%)
May 01, 2007 49.38 49.45 48.43 48.99 6,143,864 -0.45(-0.91%)
Apr 30, 2007 50.90 51.03 49.42 49.44 3,383,416 -1.55(-3.04%)
Apr 27, 2007 51.14 51.81 50.82 50.99 2,515,587 -0.35(-0.69%)
Apr 26, 2007 50.92 51.49 50.74 51.34 2,752,764 -0.12(-0.23%)
Apr 25, 2007 51.39 51.58 50.91 51.46 3,261,694 +0.24(+0.46%)
Apr 24, 2007 51.42 51.78 50.90 51.22 3,975,405 +0.16(+0.31%)
Apr 23, 2007 50.63 51.57 50.53 51.07 2,529,179 +0.26(+0.50%)
Apr 20, 2007 50.95 51.24 50.03 50.81 5,776,506 -0.05(-0.10%)
Apr 19, 2007 52.88 53.05 50.54 50.86 7,616,909 -2.35(-4.42%)
Apr 18, 2007 53.17 53.62 52.57 53.21 3,382,522 -0.10(-0.18%)
Apr 17, 2007 52.96 53.31 52.53 53.31 2,935,135 +0.44(+0.83%)
Apr 16, 2007 52.43 53.39 52.33 52.87 2,541,179 +0.46(+0.88%)
Apr 13, 2007 51.79 52.52 51.64 52.41 3,554,903 +0.30(+0.58%)
Apr 12, 2007 51.84 52.23 51.53 52.11 3,151,119 +0.06(+0.11%)
Apr 11, 2007 51.88 52.37 51.64 52.05 4,027,414 +0.12(+0.23%)
Apr 10, 2007 50.38 51.98 50.29 51.93 3,370,879 +1.42(+2.82%)
Apr 09, 2007 51.20 51.23 50.50 50.51 1,753,851 -0.43(-0.85%)
Apr 05, 2007 50.39 51.05 50.29 50.94 1,153,207 +0.34(+0.68%)
Apr 04, 2007 50.28 50.96 50.12 50.60 1,660,343 +0.16(+0.31%)
Apr 03, 2007 50.46 51.17 50.27 50.44 2,450,795 +0.11(+0.21%)
Apr 02, 2007 49.60 50.39 49.34 50.33 2,603,661 +0.94(+1.91%)
Mar 30, 2007 50.31 50.31 49.15 49.39 2,566,027 -0.91(-1.81%)
Mar 29, 2007 51.18 51.19 49.35 50.30 3,703,600 -0.49(-0.97%)
Mar 28, 2007 49.83 51.03 49.83 50.79 3,986,901 +0.47(+0.94%)
Mar 27, 2007 50.03 51.23 49.63 50.32 4,384,851 +0.95(+1.93%)
Mar 26, 2007 49.01 49.43 48.35 49.37 2,478,019 +0.21(+0.42%)
Mar 23, 2007 49.23 49.85 49.16 49.16 1,582,711 -0.13(-0.26%)
Mar 22, 2007 50.01 50.01 48.70 49.29 3,354,602 -0.39(-0.79%)
Mar 21, 2007 48.30 49.88 48.07 49.68 3,383,854 +1.30(+2.70%)
Mar 20, 2007 48.01 48.52 47.83 48.38 1,836,382 +0.34(+0.71%)
Mar 19, 2007 48.05 48.39 47.71 48.04 3,105,899 +0.06(+0.12%)
Mar 16, 2007 48.76 48.85 47.80 47.98 4,768,337 -1.05(-2.14%)
Mar 15, 2007 49.44 49.60 48.92 49.03 2,284,333 -0.24(-0.48%)
Mar 14, 2007 48.55 49.27 48.08 49.26 2,203,568 +0.67(+1.37%)
Mar 13, 2007 50.01 50.25 48.59 48.59 3,032,009 -1.41(-2.82%)
Mar 12, 2007 50.05 50.55 49.72 50.01 1,731,974 +0.16(+0.31%)
Mar 09, 2007 49.92 50.24 49.27 49.85 3,114,796 +0.50(+1.01%)
Mar 08, 2007 49.53 50.27 48.99 49.35 3,560,658 +0.14(+0.28%)
Mar 07, 2007 48.55 49.45 48.15 49.21 4,657,286 +0.53(+1.09%)
Mar 06, 2007 48.32 48.94 47.76 48.68 3,788,950 +0.68(+1.41%)
Mar 05, 2007 47.88 48.72 47.56 48.01 3,245,317 -0.15(-0.31%)
Mar 02, 2007 48.33 49.00 48.14 48.15 3,300,790 -0.70(-1.43%)
Mar 01, 2007 48.79 49.66 47.49 48.85 3,898,812 -0.60(-1.21%)
Feb 28, 2007 49.34 50.33 49.13 49.45 3,811,513 -0.22(-0.43%)
Feb 27, 2007 50.31 52.12 49.23 49.66 7,311,338 -1.29(-2.54%)
Feb 26, 2007 52.46 52.76 50.65 50.96 3,889,972 -1.21(-2.31%)
Feb 23, 2007 51.86 52.32 51.31 52.16 3,088,428 +0.15(+0.28%)
Feb 22, 2007 51.82 52.15 51.42 52.02 3,332,976 +0.48(+0.93%)
Feb 21, 2007 51.78 51.88 50.41 51.54 4,845,253 +0.74(+1.45%)
Feb 20, 2007 50.22 51.27 49.60 50.80 5,327,316 +1.76(+3.58%)
Feb 16, 2007 48.92 49.51 48.89 49.05 2,507,281 -0.10(-0.20%)
Feb 15, 2007 49.30 49.43 48.74 49.14 2,106,784 -0.36(-0.73%)
Feb 14, 2007 49.04 50.16 48.74 49.51 3,276,057 +0.55(+1.12%)
Feb 13, 2007 48.58 49.04 48.38 48.96 1,849,178 +0.21(+0.42%)
Feb 12, 2007 48.77 49.24 48.42 48.75 2,260,564 +0.23(+0.46%)
Feb 09, 2007 49.28 49.28 48.51 48.53 2,877,151 -0.54(-1.10%)
Feb 08, 2007 49.28 49.61 48.74 49.07 2,411,667 -0.08(-0.16%)
Feb 07, 2007 49.28 49.83 48.55 49.14 3,176,966 +0.00(+0.00%)
Feb 06, 2007 49.00 49.24 48.19 49.14 3,886,673 +0.07(+0.14%)
Feb 05, 2007 49.44 49.57 48.65 49.08 4,889,086 -1.07(-2.13%)
Feb 02, 2007 53.02 53.34 49.87 50.14 14,430,707 +0.58(+1.17%)
Feb 01, 2007 49.84 50.12 49.28 49.57 7,208,893 +0.53(+1.08%)
Jan 31, 2007 48.45 49.20 47.75 49.04 3,433,488 +0.68(+1.40%)
Jan 30, 2007 48.69 48.82 47.89 48.36 3,349,538 +0.36(+0.76%)
Jan 29, 2007 47.37 48.62 47.28 48.00 3,294,606 +0.71(+1.49%)
Jan 26, 2007 48.20 48.33 47.04 47.29 5,111,189 -0.63(-1.31%)
Jan 25, 2007 48.57 49.10 47.69 47.92 4,209,969 -1.45(-2.94%)
Jan 24, 2007 48.89 49.80 48.84 49.37 3,172,873 +0.57(+1.17%)
Jan 23, 2007 48.34 49.54 47.73 48.80 2,906,912 +0.28(+0.59%)
Jan 22, 2007 49.52 49.53 47.79 48.52 5,072,726 -0.85(-1.73%)
Jan 19, 2007 49.46 50.41 48.85 49.37 4,861,692 +0.24(+0.48%)
Jan 18, 2007 49.52 49.82 49.08 49.13 6,899,089 +0.61(+1.25%)
Jan 17, 2007 49.51 49.70 48.20 48.53 8,882,541 -1.46(-2.92%)
Jan 16, 2007 50.91 51.26 49.87 49.99 3,597,127 -0.77(-1.53%)
Jan 12, 2007 51.34 51.40 50.29 50.76 5,696,321 -0.70(-1.35%)
Jan 11, 2007 53.38 53.38 51.19 51.46 3,843,080 -1.19(-2.25%)
Jan 10, 2007 51.61 52.84 51.29 52.65 2,470,376 +0.96(+1.86%)
Jan 09, 2007 52.02 52.67 51.37 51.68 2,188,499 -0.18(-0.34%)
Jan 08, 2007 52.17 52.18 51.01 51.86 2,746,511 -0.19(-0.36%)
Jan 05, 2007 52.27 52.60 51.34 52.05 5,921,097 -0.59(-1.12%)
Jan 04, 2007 50.65 52.94 50.51 52.64 7,977,907 +2.57(+5.13%)
Jan 03, 2007 49.68 51.68 48.73 50.07 8,367,948 +0.68(+1.37%)
Dec 29, 2006 49.53 50.41 49.24 49.39 2,697,530 -0.30(-0.61%)
Dec 28, 2006 49.68 50.22 49.49 49.69 2,233,647 -0.16(-0.31%)
Dec 27, 2006 50.61 50.76 49.68 49.85 2,503,618 -0.28(-0.57%)
Dec 26, 2006 50.07 50.37 49.94 50.13 1,567,502 +0.06(+0.12%)
Dec 22, 2006 50.66 51.17 50.06 50.08 1,984,849 -0.73(-1.43%)
Dec 21, 2006 50.46 51.29 50.32 50.80 4,243,159 +0.41(+0.82%)
Dec 20, 2006 51.78 51.96 50.34 50.39 5,264,940 -1.26(-2.43%)
Dec 19, 2006 51.22 52.00 51.16 51.64 2,648,223 -0.15(-0.28%)
Dec 18, 2006 52.92 52.96 51.22 51.79 3,717,953 -1.02(-1.93%)
Dec 15, 2006 52.81 53.43 52.36 52.81 4,879,554 +0.37(+0.71%)
Dec 14, 2006 51.50 52.66 51.42 52.44 6,298,888 +0.83(+1.62%)
Dec 13, 2006 51.00 52.35 50.97 51.61 6,320,063 +0.81(+1.60%)
Dec 12, 2006 51.50 51.50 50.46 50.79 4,446,401 -0.45(-0.88%)
Dec 11, 2006 51.68 52.02 50.87 51.24 4,315,242 -0.74(-1.42%)
Dec 08, 2006 52.37 52.91 51.78 51.98 4,576,772 -0.93(-1.76%)
Dec 07, 2006 53.29 53.94 52.54 52.91 3,808,613 -0.17(-0.31%)
Dec 06, 2006 54.18 54.18 52.74 53.08 4,355,435 -1.21(-2.22%)
Dec 05, 2006 55.47 55.58 53.37 54.28 6,559,192 -0.84(-1.53%)
Dec 04, 2006 54.17 55.59 54.17 55.13 3,374,202 +0.96(+1.77%)
Dec 01, 2006 54.60 54.99 53.35 54.17 3,665,692 -0.65(-1.18%)
Nov 30, 2006 55.41 55.66 54.59 54.81 3,912,936 -0.86(-1.55%)
Nov 29, 2006 56.04 56.69 55.11 55.68 3,703,883 -0.43(-0.77%)
Nov 28, 2006 55.54 56.27 55.53 56.11 2,616,260 +0.34(+0.62%)
Nov 27, 2006 57.05 57.41 55.27 55.76 4,686,939 -1.53(-2.67%)
Nov 24, 2006 57.59 57.69 57.17 57.29 850,283 -0.54(-0.93%)
Nov 22, 2006 57.10 58.22 57.09 57.83 2,448,553 +0.54(+0.94%)
Nov 21, 2006 57.31 57.40 56.66 57.29 2,764,939 -0.07(-0.12%)
Nov 20, 2006 57.34 58.17 56.97 57.36 2,091,291 -0.16(-0.27%)
Nov 17, 2006 57.27 57.96 57.09 57.52 2,497,536 +0.09(+0.15%)
Nov 16, 2006 57.83 57.87 57.04 57.43 2,970,581 -0.10(-0.17%)
Nov 15, 2006 57.26 57.71 56.79 57.53 3,621,479 +0.19(+0.32%)
Nov 14, 2006 57.17 57.55 55.80 57.34 2,846,738 +0.08(+0.14%)
Nov 13, 2006 57.48 58.12 56.99 57.26 2,656,780 -0.09(-0.15%)
Nov 10, 2006 56.13 57.62 56.05 57.35 3,093,304 +0.55(+0.97%)
Nov 09, 2006 56.78 57.58 56.23 56.80 3,444,671 -0.22(-0.38%)
Nov 08, 2006 57.13 57.68 56.54 57.02 5,422,794 -0.38(-0.67%)
Nov 07, 2006 57.86 58.24 56.93 57.40 4,477,342 -0.71(-1.22%)
Nov 06, 2006 57.74 58.37 57.47 58.11 4,604,280 +0.01(+0.02%)
Nov 03, 2006 57.02 58.70 56.82 58.10 16,143,434 +6.12(+11.77%)
Nov 02, 2006 51.93 52.40 51.52 51.98 6,210,673 +0.24(+0.45%)
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.