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, 2011 23.41 23.41 22.74 22.90 6,566,108 -0.74(-3.11%)
Oct 28, 2011 23.11 24.40 23.11 23.64 9,587,512 -0.39(-1.63%)
Oct 27, 2011 24.52 24.79 23.36 24.03 19,094,044 +0.11(+0.45%)
Oct 26, 2011 24.43 24.45 23.28 23.92 8,519,628 -0.08(-0.33%)
Oct 25, 2011 24.25 24.38 23.79 24.00 7,195,478 -0.46(-1.88%)
Oct 24, 2011 23.41 24.47 23.41 24.46 7,476,811 +1.33(+5.77%)
Oct 21, 2011 23.16 23.69 22.83 23.13 8,338,726 +0.17(+0.73%)
Oct 20, 2011 23.05 23.33 22.37 22.96 7,316,521 -0.21(-0.89%)
Oct 19, 2011 23.92 24.12 23.12 23.16 6,289,074 -0.87(-3.63%)
Oct 18, 2011 23.61 24.31 23.33 24.04 7,026,177 +0.67(+2.88%)
Oct 17, 2011 23.90 24.13 23.29 23.37 4,705,362 -0.70(-2.91%)
Oct 14, 2011 23.63 24.07 23.48 24.07 4,870,595 +0.70(+2.98%)
Oct 13, 2011 23.18 23.42 22.89 23.37 5,774,344 +0.10(+0.42%)
Oct 12, 2011 23.26 23.52 23.05 23.27 6,005,975 +0.22(+0.94%)
Oct 11, 2011 23.04 23.39 22.78 23.06 5,732,350 -0.08(-0.34%)
Oct 10, 2011 22.29 23.14 21.82 23.14 7,491,084 +1.19(+5.43%)
Oct 07, 2011 22.12 22.26 21.75 21.94 7,278,625 -0.18(-0.82%)
Oct 06, 2011 21.62 22.13 20.45 22.13 12,698,793 +1.57(+7.63%)
Oct 05, 2011 19.92 20.61 19.68 20.56 9,229,881 +0.68(+3.40%)
Oct 04, 2011 19.10 19.88 18.62 19.88 8,030,558 +0.50(+2.58%)
Oct 03, 2011 19.99 20.40 19.38 19.38 6,668,414 -0.68(-3.37%)
Sep 30, 2011 20.03 20.59 19.94 20.06 6,851,669 -0.17(-0.82%)
Sep 29, 2011 20.98 21.23 19.68 20.22 8,277,834 -0.38(-1.86%)
Sep 28, 2011 21.70 21.79 20.57 20.61 6,577,686 -0.89(-4.15%)
Sep 27, 2011 21.74 21.93 21.38 21.50 11,766,784 +0.16(+0.74%)
Sep 26, 2011 21.10 21.65 20.78 21.34 10,147,954 +0.51(+2.42%)
Sep 23, 2011 20.31 20.96 20.12 20.84 6,972,349 +0.48(+2.34%)
Sep 22, 2011 20.88 20.98 20.07 20.36 10,127,131 -1.17(-5.42%)
Sep 21, 2011 22.56 22.86 21.52 21.53 9,079,879 -0.94(-4.17%)
Sep 20, 2011 22.49 23.12 22.30 22.46 6,939,102 +0.03(+0.15%)
Sep 19, 2011 22.23 22.56 22.04 22.43 6,961,921 -0.14(-0.61%)
Sep 16, 2011 22.54 22.69 22.26 22.57 9,067,360 +0.04(+0.17%)
Sep 15, 2011 22.56 22.62 22.11 22.53 8,392,690 +0.28(+1.28%)
Sep 14, 2011 21.81 22.56 21.66 22.24 9,697,455 +0.56(+2.58%)
Sep 13, 2011 21.76 21.77 21.29 21.68 10,993,811 +0.04(+0.18%)
Sep 12, 2011 20.78 21.74 20.69 21.64 10,668,686 +0.70(+3.32%)
Sep 09, 2011 21.40 21.54 20.64 20.95 10,246,615 -0.71(-3.26%)
Sep 08, 2011 22.04 22.07 21.51 21.65 9,439,832 -0.46(-2.08%)
Sep 07, 2011 21.72 22.29 21.72 22.12 18,869,420 +0.65(+3.01%)
Sep 06, 2011 20.97 21.58 20.63 21.47 6,616,162 -0.09(-0.43%)
Sep 02, 2011 21.31 21.70 20.75 21.56 6,709,824 +0.02(+0.11%)
Sep 01, 2011 22.10 22.36 21.51 21.54 6,992,845 -0.61(-2.75%)
Aug 31, 2011 21.94 22.34 21.89 22.14 9,157,397 +0.02(+0.09%)
Aug 30, 2011 21.75 22.56 21.60 22.13 8,673,835 +0.27(+1.26%)
Aug 29, 2011 21.36 22.25 21.26 21.85 8,374,209 +0.76(+3.63%)
Aug 26, 2011 19.88 21.20 19.87 21.09 11,693,939 +1.08(+5.39%)
Aug 25, 2011 20.05 20.11 19.60 20.01 6,163,849 +0.06(+0.30%)
Aug 24, 2011 19.84 20.04 19.46 19.95 3,451,947 +0.03(+0.15%)
Aug 23, 2011 19.28 19.92 18.70 19.92 5,665,081 +0.70(+3.62%)
Aug 22, 2011 19.30 19.56 19.07 19.22 6,562,320 +0.28(+1.50%)
Aug 19, 2011 18.17 19.44 18.14 18.94 10,496,351 +0.43(+2.33%)
Aug 18, 2011 18.97 19.02 18.06 18.51 7,678,154 -1.02(-5.20%)
Aug 17, 2011 19.75 20.02 19.15 19.52 6,435,892 -0.11(-0.57%)
Aug 16, 2011 19.72 19.85 19.29 19.63 4,695,931 -0.24(-1.18%)
Aug 15, 2011 19.57 20.00 19.41 19.87 5,550,369 +0.32(+1.66%)
Aug 12, 2011 18.76 19.56 18.39 19.55 11,264,514 +0.77(+4.07%)
Aug 11, 2011 17.93 19.01 17.69 18.78 15,550,096 +1.50(+8.68%)
Aug 10, 2011 17.91 17.91 17.18 17.28 14,039,984 -0.96(-5.27%)
Aug 09, 2011 18.10 18.28 17.24 18.24 14,460,420 +0.44(+2.48%)
Aug 08, 2011 19.15 19.31 17.80 17.80 10,556,974 -1.81(-9.25%)
Aug 05, 2011 19.90 20.10 18.66 19.61 11,655,843 -0.15(-0.74%)
Aug 04, 2011 20.63 20.73 19.75 19.76 9,703,884 -1.17(-5.58%)
Aug 03, 2011 20.77 20.99 20.32 20.93 6,798,460 +0.13(+0.61%)
Aug 02, 2011 21.36 21.76 20.79 20.80 8,227,769 -0.73(-3.37%)
Aug 01, 2011 21.97 22.03 21.34 21.53 6,172,468 -0.29(-1.35%)
Jul 29, 2011 21.95 22.20 21.63 21.82 5,221,620 -0.30(-1.37%)
Jul 28, 2011 22.47 22.62 22.09 22.13 5,056,768 -0.40(-1.78%)
Jul 27, 2011 23.90 23.90 22.42 22.53 15,511,463 -0.82(-3.53%)
Jul 26, 2011 23.72 23.73 23.26 23.35 7,210,863 -0.26(-1.08%)
Jul 25, 2011 23.39 23.86 23.20 23.61 6,560,927 +0.14(+0.59%)
Jul 22, 2011 23.50 23.59 23.43 23.47 7,508,025 +0.04(+0.17%)
Jul 21, 2011 23.58 23.67 23.31 23.43 8,828,756 -0.12(-0.50%)
Jul 20, 2011 23.73 23.73 23.38 23.55 9,545,480 -0.09(-0.37%)
Jul 19, 2011 23.34 23.77 23.34 23.64 9,453,733 +0.48(+2.08%)
Jul 18, 2011 23.10 23.20 22.86 23.16 5,725,599 +0.01(+0.04%)
Jul 15, 2011 23.17 23.31 22.97 23.15 10,831,382 +0.09(+0.38%)
Jul 14, 2011 23.04 23.30 22.74 23.06 9,549,739 -0.39(-1.67%)
Jul 13, 2011 22.90 24.02 22.88 23.45 14,236,084 -0.25(-1.08%)
Jul 12, 2011 23.93 24.10 23.67 23.70 5,446,399 -0.22(-0.90%)
Jul 11, 2011 24.48 24.49 23.79 23.92 3,747,175 -0.65(-2.63%)
Jul 08, 2011 24.11 24.57 24.02 24.57 4,362,427 +0.22(+0.89%)
Jul 07, 2011 24.12 24.45 24.01 24.35 3,869,670 +0.47(+1.97%)
Jul 06, 2011 23.86 24.08 23.75 23.88 4,193,486 +0.03(+0.12%)
Jul 05, 2011 23.78 24.36 23.68 23.85 5,174,073 +0.13(+0.54%)
Jul 01, 2011 23.12 23.73 22.95 23.72 5,006,254 +0.58(+2.50%)
Jun 30, 2011 23.16 23.26 22.88 23.15 4,442,913 -0.01(-0.04%)
Jun 29, 2011 22.05 23.48 22.05 23.16 8,887,927 +1.04(+4.70%)
Jun 28, 2011 21.40 22.14 21.31 22.12 6,101,417 +0.82(+3.87%)
Jun 27, 2011 21.36 21.46 21.18 21.29 4,909,797 -0.06(-0.28%)
Jun 24, 2011 21.45 21.48 21.19 21.35 5,119,320 -0.13(-0.59%)
Jun 23, 2011 21.84 21.84 21.06 21.48 10,934,443 -0.63(-2.84%)
Jun 22, 2011 22.15 22.35 22.06 22.11 2,392,061 -0.14(-0.62%)
Jun 21, 2011 22.07 22.37 21.76 22.24 4,179,993 +0.31(+1.43%)
Jun 20, 2011 21.99 22.07 21.77 21.93 2,759,126 +0.12(+0.54%)
Jun 17, 2011 22.30 22.36 21.77 21.81 5,159,296 -0.18(-0.80%)
Jun 16, 2011 22.29 22.42 21.78 21.99 4,647,498 -0.29(-1.32%)
Jun 15, 2011 22.52 22.94 22.23 22.28 7,069,999 -0.47(-2.05%)
Jun 14, 2011 22.51 22.82 22.36 22.75 4,896,532 +0.40(+1.78%)
Jun 13, 2011 22.39 22.58 22.31 22.35 4,165,121 -0.01(-0.07%)
Jun 10, 2011 22.53 22.75 22.34 22.37 4,178,325 -0.29(-1.28%)
Jun 09, 2011 22.39 22.72 22.12 22.65 3,604,507 +0.37(+1.67%)
Jun 08, 2011 22.83 22.90 22.20 22.28 6,800,774 -0.62(-2.70%)
Jun 07, 2011 23.39 23.39 22.64 22.90 6,802,165 -0.44(-1.87%)
Jun 06, 2011 23.78 23.85 23.25 23.34 4,255,742 -0.23(-0.98%)
Jun 03, 2011 23.67 24.11 23.49 23.57 7,180,855 +0.82(+3.62%)
May 24, 2011 22.99 23.13 22.63 22.74 2,945,765 -0.16(-0.69%)
May 23, 2011 22.91 23.02 22.63 22.90 3,249,339 -0.28(-1.23%)
May 20, 2011 23.25 23.43 22.99 23.18 4,549,866 -0.14(-0.59%)
May 19, 2011 23.23 23.49 23.14 23.32 3,723,140 +0.06(+0.25%)
May 18, 2011 22.79 23.39 22.78 23.26 3,477,925 +0.33(+1.45%)
May 17, 2011 22.66 23.23 22.65 22.93 5,817,231 +0.26(+1.17%)
May 16, 2011 23.11 23.22 22.65 22.66 5,582,194 -0.58(-2.49%)
May 13, 2011 22.48 23.59 22.48 23.24 10,880,885 +0.80(+3.58%)
May 12, 2011 22.16 22.65 22.01 22.44 4,323,162 +0.26(+1.19%)
May 11, 2011 22.21 22.54 21.90 22.17 5,741,929 -0.15(-0.66%)
May 10, 2011 21.66 22.43 21.55 22.32 7,551,131 +0.71(+3.27%)
May 09, 2011 21.33 21.80 21.27 21.62 5,713,633 +0.28(+1.33%)
May 06, 2011 21.26 21.74 20.97 21.33 7,700,688 +0.07(+0.32%)
May 05, 2011 20.45 21.30 20.23 21.26 18,402,818 +1.73(+8.84%)
May 04, 2011 19.80 19.92 19.12 19.54 7,188,160 -0.24(-1.19%)
May 03, 2011 19.90 20.33 19.57 19.77 3,536,357 -0.14(-0.69%)
May 02, 2011 19.88 20.06 19.48 19.91 5,512,294 +0.12(+0.59%)
Apr 29, 2011 20.10 20.32 19.77 19.79 5,822,363 -0.30(-1.51%)
Apr 28, 2011 19.86 20.15 19.75 20.10 4,222,652 +0.25(+1.24%)
Apr 27, 2011 19.87 19.87 19.53 19.85 5,244,202 +0.01(+0.05%)
Apr 26, 2011 19.97 20.11 19.74 19.84 9,006,890 -0.30(-1.51%)
Apr 25, 2011 20.12 20.32 20.01 20.14 2,674,299 +0.13(+0.64%)
Apr 21, 2011 20.15 20.28 19.96 20.02 2,644,547 -0.09(-0.44%)
Apr 20, 2011 19.86 20.12 19.74 20.11 4,997,009 +0.50(+2.55%)
Apr 19, 2011 19.49 19.63 19.46 19.60 4,072,751 +0.12(+0.60%)
Apr 18, 2011 19.50 19.56 19.18 19.49 5,132,016 -0.25(-1.29%)
Apr 15, 2011 19.60 19.78 19.38 19.74 3,849,339 +0.18(+0.90%)
Apr 14, 2011 19.39 19.64 19.26 19.57 3,418,128 +0.06(+0.30%)
Apr 13, 2011 19.42 19.80 19.36 19.51 4,740,265 +0.15(+0.76%)
Apr 12, 2011 19.33 19.41 19.20 19.36 4,268,427 -0.11(-0.55%)
Apr 11, 2011 19.54 19.69 19.25 19.47 3,851,101 -0.01(-0.05%)
Apr 08, 2011 19.99 20.12 19.34 19.48 4,625,958 -0.38(-1.93%)
Apr 07, 2011 19.79 20.07 19.70 19.86 3,182,994 +0.00(+0.00%)
Apr 06, 2011 19.63 19.98 19.60 19.86 5,155,743 +0.22(+1.10%)
Apr 05, 2011 19.26 19.90 19.21 19.64 7,047,411 +0.33(+1.73%)
Apr 04, 2011 19.36 19.51 19.17 19.31 3,660,475 -0.04(-0.20%)
Apr 01, 2011 19.32 19.61 19.23 19.35 5,804,965 +0.20(+1.02%)
Mar 31, 2011 19.29 19.40 19.03 19.15 3,937,814 -0.15(-0.76%)
Mar 30, 2011 19.37 19.47 19.22 19.30 3,360,731 +0.02(+0.10%)
Mar 29, 2011 19.32 19.43 19.11 19.28 3,428,932 -0.05(-0.25%)
Mar 28, 2011 19.33 19.57 19.28 19.33 3,527,562 +0.01(+0.05%)
Mar 25, 2011 19.45 19.52 19.16 19.32 3,777,308 -0.14(-0.71%)
Mar 24, 2011 18.77 19.60 18.77 19.46 6,991,338 +0.73(+3.87%)
Mar 23, 2011 18.38 18.78 18.26 18.73 7,965,229 +0.27(+1.49%)
Mar 22, 2011 18.58 18.70 18.37 18.46 4,302,717 -0.12(-0.63%)
Mar 21, 2011 18.61 18.80 18.38 18.58 4,918,691 +0.34(+1.88%)
Mar 18, 2011 18.48 18.54 18.08 18.23 8,351,601 -0.08(-0.43%)
Mar 17, 2011 18.07 18.38 17.93 18.31 6,252,041 +0.45(+2.53%)
Mar 16, 2011 17.92 18.24 17.80 17.86 8,317,880 -0.16(-0.87%)
Mar 15, 2011 17.74 18.11 17.72 18.02 5,628,361 -0.23(-1.24%)
Mar 14, 2011 17.99 18.27 17.75 18.24 4,862,780 +0.06(+0.32%)
Mar 11, 2011 18.07 18.24 17.83 18.18 3,895,581 +0.01(+0.07%)
Mar 10, 2011 18.10 18.23 17.78 18.17 4,532,009 -0.09(-0.50%)
Mar 09, 2011 18.30 18.40 18.09 18.26 2,777,632 -0.12(-0.68%)
Mar 08, 2011 18.17 18.64 18.04 18.39 4,607,416 +0.29(+1.61%)
Mar 07, 2011 18.46 18.58 17.91 18.09 6,959,963 -0.33(-1.81%)
Mar 04, 2011 18.57 18.63 18.02 18.43 5,529,322 -0.16(-0.87%)
Mar 03, 2011 18.53 18.86 18.49 18.59 5,427,758 +0.24(+1.31%)
Mar 02, 2011 18.09 18.55 18.08 18.35 4,344,494 +0.30(+1.68%)
Mar 01, 2011 18.51 18.63 18.04 18.05 5,378,188 -0.39(-2.13%)
Feb 28, 2011 18.78 18.81 18.30 18.44 5,694,808 -0.37(-1.98%)
Feb 25, 2011 18.61 19.00 18.59 18.81 3,589,964 +0.37(+2.02%)
Feb 24, 2011 18.41 18.67 18.29 18.44 4,622,839 -0.06(-0.32%)
Feb 23, 2011 18.55 18.77 18.01 18.50 11,418,776 -0.01(-0.05%)
Feb 22, 2011 18.69 18.89 18.49 18.51 5,604,528 -0.40(-2.13%)
Feb 18, 2011 19.01 19.31 18.80 18.91 5,971,294 -0.08(-0.41%)
Feb 17, 2011 18.57 19.27 18.51 18.99 8,222,452 +0.42(+2.27%)
Feb 16, 2011 18.24 19.81 18.23 18.57 17,147,816 +0.39(+2.16%)
Feb 15, 2011 17.95 18.19 17.89 18.17 3,852,632 +0.13(+0.71%)
Feb 14, 2011 17.88 18.20 17.84 18.05 3,831,731 +0.19(+1.04%)
Feb 11, 2011 17.74 17.99 17.65 17.86 5,356,001 +0.01(+0.06%)
Feb 10, 2011 17.60 17.98 17.47 17.85 7,325,717 +0.17(+0.94%)
Feb 09, 2011 17.87 18.13 17.57 17.68 8,230,430 -0.26(-1.48%)
Feb 08, 2011 17.92 18.00 17.69 17.95 3,908,164 +0.02(+0.11%)
Feb 07, 2011 17.85 18.02 17.71 17.93 5,643,719 +0.05(+0.27%)
Feb 04, 2011 17.66 18.04 17.55 17.88 7,766,613 +0.12(+0.66%)
Feb 03, 2011 17.46 17.84 17.10 17.76 14,378,972 +0.02(+0.11%)
Feb 02, 2011 16.92 17.85 15.92 17.74 44,854,540 +2.42(+15.81%)
Feb 01, 2011 15.28 15.67 14.98 15.32 14,619,901 +0.03(+0.19%)
Jan 31, 2011 14.72 15.29 14.71 15.29 8,878,470 +0.58(+3.93%)
Jan 28, 2011 14.84 14.97 14.51 14.71 6,603,729 -0.08(-0.53%)
Jan 27, 2011 15.01 15.10 14.77 14.79 4,262,929 -0.25(-1.69%)
Jan 26, 2011 15.10 15.20 14.99 15.04 3,473,874 -0.03(-0.23%)
Jan 25, 2011 15.00 15.10 14.85 15.08 3,313,856 +0.08(+0.56%)
Jan 24, 2011 14.77 15.13 14.71 15.00 6,060,643 +0.16(+1.06%)
Jan 21, 2011 15.46 15.48 14.83 14.84 10,705,838 -0.62(-4.00%)
Jan 20, 2011 15.44 15.60 15.28 15.46 4,049,165 -0.08(-0.50%)
Jan 19, 2011 15.61 15.76 15.51 15.53 4,484,769 -0.16(-1.00%)
Jan 18, 2011 15.59 15.79 15.58 15.69 4,614,274 +0.05(+0.31%)
Jan 14, 2011 15.63 15.68 15.20 15.64 9,371,639 -0.09(-0.56%)
Jan 13, 2011 15.71 15.85 15.61 15.73 5,834,725 +0.01(+0.06%)
Jan 12, 2011 15.76 15.80 15.61 15.72 7,038,160 +0.03(+0.19%)
Jan 11, 2011 15.85 15.86 15.46 15.69 4,945,925 -0.01(-0.06%)
Jan 10, 2011 15.71 15.77 15.53 15.70 5,838,555 -0.04(-0.26%)
Jan 07, 2011 15.96 15.97 15.66 15.74 3,932,945 -0.17(-1.09%)
Jan 06, 2011 15.99 16.15 15.77 15.92 4,873,155 -0.05(-0.31%)
Jan 05, 2011 16.00 16.23 15.91 15.97 5,416,295 -0.10(-0.61%)
Jan 04, 2011 16.07 16.23 16.02 16.06 3,445,483 +0.00(+0.00%)
Jan 03, 2011 16.18 16.23 15.91 16.06 5,754,475 +0.00(+0.00%)
Dec 31, 2010 16.27 16.32 15.86 16.06 4,660,938 -0.24(-1.44%)
Dec 30, 2010 16.23 16.34 16.13 16.30 2,477,301 +0.07(+0.42%)
Dec 29, 2010 15.89 16.26 15.84 16.23 4,895,010 +0.39(+2.48%)
Dec 28, 2010 15.81 15.90 15.72 15.84 1,720,408 +0.02(+0.12%)
Dec 27, 2010 15.59 15.86 15.51 15.82 2,547,469 +0.19(+1.19%)
Dec 23, 2010 15.68 15.72 15.61 15.63 1,991,302 -0.04(-0.25%)
Dec 22, 2010 15.62 15.84 15.57 15.67 6,116,783 +0.05(+0.31%)
Dec 21, 2010 15.58 15.67 15.54 15.62 2,497,052 +0.08(+0.50%)
Dec 20, 2010 15.60 15.66 15.53 15.54 3,929,771 -0.06(-0.38%)
Dec 17, 2010 15.58 15.62 15.51 15.60 5,378,546 +0.04(+0.25%)
Dec 16, 2010 15.39 15.57 15.11 15.56 4,452,625 +0.16(+1.02%)
Dec 15, 2010 15.47 15.52 15.33 15.41 4,479,862 -0.08(-0.52%)
Dec 14, 2010 15.47 15.56 15.35 15.49 3,742,489 +0.03(+0.21%)
Dec 13, 2010 15.54 15.59 15.43 15.46 3,556,308 -0.06(-0.38%)
Dec 10, 2010 15.50 15.57 15.38 15.52 3,176,164 +0.07(+0.44%)
Dec 09, 2010 15.49 15.67 15.39 15.45 6,985,126 +0.00(+0.00%)
Dec 08, 2010 15.24 15.46 15.19 15.45 6,372,719 +0.24(+1.55%)
Dec 07, 2010 15.31 15.35 15.01 15.21 6,443,016 +0.08(+0.52%)
Dec 06, 2010 14.87 15.14 14.74 15.13 4,822,582 +0.25(+1.65%)
Dec 03, 2010 14.77 14.91 14.68 14.89 2,895,989 +0.10(+0.66%)
Dec 02, 2010 14.73 14.88 14.61 14.79 3,830,907 +0.03(+0.20%)
Dec 01, 2010 14.77 14.96 14.67 14.76 4,080,509 +0.14(+0.94%)
Nov 30, 2010 14.56 14.70 14.42 14.62 6,170,437 -0.10(-0.67%)
Nov 29, 2010 14.52 14.81 14.39 14.72 5,091,953 +0.19(+1.28%)
Nov 26, 2010 14.63 14.78 14.53 14.53 1,492,465 -0.16(-1.07%)
Nov 24, 2010 14.62 14.69 14.69 14.69 4,420,177 +0.13(+0.88%)
Nov 23, 2010 14.99 14.99 14.54 14.56 6,889,789 -0.55(-3.63%)
Nov 22, 2010 15.09 15.23 15.03 15.11 4,645,875 +0.06(+0.39%)
Nov 19, 2010 15.19 15.27 15.02 15.05 3,418,525 -0.19(-1.22%)
Nov 18, 2010 15.27 15.39 15.22 15.24 2,816,423 +0.12(+0.78%)
Nov 17, 2010 15.08 15.20 14.99 15.12 2,835,025 +0.03(+0.19%)
Nov 16, 2010 15.21 15.41 15.02 15.09 5,969,359 -0.28(-1.85%)
Nov 15, 2010 15.61 15.62 15.31 15.38 4,255,703 -0.15(-0.95%)
Nov 12, 2010 15.53 15.69 15.33 15.53 5,660,309 -0.17(-1.06%)
Nov 11, 2010 15.78 15.81 15.54 15.69 5,430,862 -0.18(-1.11%)
Nov 10, 2010 16.04 16.07 15.73 15.87 6,289,729 -0.16(-0.98%)
Nov 09, 2010 16.30 16.35 16.01 16.03 6,268,828 -0.19(-1.15%)
Nov 08, 2010 16.00 16.25 15.81 16.21 6,271,026 +0.19(+1.19%)
Nov 05, 2010 15.56 16.07 15.30 16.02 8,354,770 +0.48(+3.06%)
Nov 04, 2010 15.41 15.54 15.04 15.54 9,620,305 +0.34(+2.26%)
Nov 03, 2010 15.69 15.78 14.96 15.20 17,531,124 -0.69(-4.32%)
Nov 02, 2010 15.61 15.92 15.53 15.89 10,477,923 +0.39(+2.53%)
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.