Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.34 24.11 21.43 22.28 26,035,168 -4.84(-17.85%)
Oct 30, 2008 28.49 28.61 25.92 27.12 7,478,804 -0.30(-1.11%)
Oct 29, 2008 25.65 28.76 25.24 27.43 7,649,154 +1.39(+5.33%)
Oct 28, 2008 22.88 26.22 22.88 26.04 7,838,077 +3.74(+16.75%)
Oct 27, 2008 23.95 24.20 22.23 22.30 6,847,340 -1.93(-7.95%)
Oct 24, 2008 24.41 25.81 24.21 24.23 5,803,633 -1.98(-7.54%)
Oct 23, 2008 26.01 27.15 24.75 26.20 6,326,522 +0.05(+0.19%)
Oct 22, 2008 27.46 27.61 25.34 26.15 4,560,622 -1.41(-5.11%)
Oct 21, 2008 29.64 29.79 27.54 27.56 4,652,442 -2.87(-9.42%)
Oct 20, 2008 29.73 30.44 28.26 30.43 5,502,896 +1.29(+4.43%)
Oct 17, 2008 26.66 30.19 26.39 29.14 8,592,880 +2.25(+8.37%)
Oct 16, 2008 26.91 26.92 24.02 26.89 8,895,622 +0.94(+3.62%)
Oct 15, 2008 28.51 28.98 25.87 25.95 5,391,831 -3.03(-10.46%)
Oct 14, 2008 31.81 32.39 28.77 28.98 7,488,021 -1.60(-5.24%)
Oct 13, 2008 28.34 30.83 28.24 30.58 7,406,748 +3.21(+11.72%)
Oct 10, 2008 26.90 28.70 25.64 27.38 13,019,040 +0.19(+0.68%)
Oct 09, 2008 28.57 29.32 27.03 27.19 6,615,655 -1.16(-4.10%)
Oct 08, 2008 27.94 30.25 27.68 28.35 9,737,916 -0.12(-0.41%)
Oct 07, 2008 31.08 31.34 28.15 28.47 8,668,068 -1.66(-5.52%)
Oct 06, 2008 30.94 31.65 28.25 30.13 11,153,131 -1.83(-5.72%)
Oct 03, 2008 33.91 33.91 31.53 31.96 11,896,090 -1.26(-3.80%)
Oct 02, 2008 34.14 34.65 33.08 33.23 8,046,356 -0.98(-2.86%)
Oct 01, 2008 35.86 35.95 33.71 34.20 7,082,918 -1.98(-5.46%)
Sep 30, 2008 36.29 36.68 34.33 36.18 9,744,979 +0.97(+2.75%)
Sep 29, 2008 38.36 38.69 35.21 35.21 6,845,180 -3.55(-9.16%)
Sep 26, 2008 37.92 38.90 37.66 38.76 7,676,754 +0.39(+1.02%)
Sep 25, 2008 38.63 39.72 38.21 38.37 5,408,017 -0.22(-0.58%)
Sep 24, 2008 38.29 39.27 37.52 38.59 6,964,783 -0.59(-1.50%)
Sep 23, 2008 40.24 40.86 38.46 39.18 5,931,512 -0.72(-1.81%)
Sep 22, 2008 42.57 42.81 39.84 39.91 5,400,244 -2.56(-6.03%)
Sep 19, 2008 44.09 44.11 40.92 42.47 10,164,453 -0.36(-0.84%)
Sep 18, 2008 41.13 42.91 40.26 42.83 7,886,581 +2.69(+6.70%)
Sep 17, 2008 41.62 42.85 40.10 40.14 8,873,754 -1.88(-4.47%)
Sep 16, 2008 42.47 43.34 41.27 42.02 8,223,821 -0.33(-0.79%)
Sep 15, 2008 42.65 43.52 41.78 42.35 5,051,157 -1.65(-3.76%)
Sep 12, 2008 43.11 44.21 42.84 44.00 4,234,492 -0.56(-1.25%)
Sep 11, 2008 44.30 44.71 43.59 44.56 4,183,321 -0.04(-0.09%)
Sep 10, 2008 44.20 44.94 43.77 44.60 5,556,143 +1.36(+3.14%)
Sep 09, 2008 45.12 45.66 43.13 43.24 6,657,562 -1.69(-3.77%)
Sep 08, 2008 44.65 45.70 43.95 44.93 6,242,489 -0.53(-1.16%)
Sep 05, 2008 44.74 45.69 44.08 45.46 4,892,585 +0.47(+1.04%)
Sep 04, 2008 46.41 46.57 44.99 44.99 3,824,295 -1.57(-3.38%)
Sep 03, 2008 47.92 48.10 45.92 46.57 4,632,720 -1.33(-2.78%)
Sep 02, 2008 48.57 49.07 47.54 47.90 4,616,484 +0.16(+0.33%)
Aug 29, 2008 47.24 47.85 46.93 47.74 3,125,294 -0.07(-0.14%)
Aug 28, 2008 46.75 48.52 46.73 47.81 3,069,710 +0.82(+1.75%)
Aug 27, 2008 46.01 47.33 45.99 46.99 2,697,619 +0.78(+1.69%)
Aug 26, 2008 45.83 46.79 45.75 46.20 3,123,426 +0.41(+0.90%)
Aug 25, 2008 46.86 46.91 45.67 45.79 2,877,528 -0.91(-1.95%)
Aug 22, 2008 45.79 46.93 45.79 46.70 2,333,206 +0.79(+1.73%)
Aug 21, 2008 45.85 46.07 45.11 45.91 2,600,405 -0.12(-0.25%)
Aug 20, 2008 45.65 46.70 45.04 46.03 4,787,298 +0.62(+1.36%)
Aug 19, 2008 46.61 46.87 45.05 45.41 5,204,198 -1.30(-2.78%)
Aug 18, 2008 47.36 47.90 46.00 46.71 3,735,072 -0.47(-1.00%)
Aug 15, 2008 47.41 47.50 45.66 47.18 5,145,638 -0.35(-0.74%)
Aug 14, 2008 46.95 48.19 46.75 47.53 3,903,110 +0.14(+0.29%)
Aug 13, 2008 47.10 47.64 46.30 47.40 4,928,348 -0.11(-0.23%)
Aug 12, 2008 46.28 47.92 46.22 47.51 5,311,696 +1.03(+2.21%)
Aug 11, 2008 45.68 47.17 45.28 46.48 4,120,470 +0.85(+1.86%)
Aug 08, 2008 45.24 46.15 44.79 45.63 4,535,875 +0.66(+1.46%)
Aug 07, 2008 44.40 45.71 44.09 44.97 5,969,296 +0.49(+1.10%)
Aug 06, 2008 42.35 44.50 42.33 44.48 6,229,434 +1.61(+3.76%)
Aug 05, 2008 41.29 43.01 41.20 42.87 5,936,297 +1.99(+4.86%)
Aug 04, 2008 41.63 41.85 40.27 40.88 6,598,957 -1.08(-2.56%)
Aug 01, 2008 42.52 42.71 41.58 41.96 5,253,646 -0.27(-0.65%)
Jul 31, 2008 42.97 43.04 41.96 42.23 5,415,720 -1.09(-2.51%)
Jul 30, 2008 43.09 43.44 41.54 43.32 15,096,509 -3.04(-6.56%)
Jul 29, 2008 46.36 46.62 44.91 46.36 6,623,320 +1.32(+2.93%)
Jul 28, 2008 46.33 46.90 44.82 45.04 5,069,618 -1.64(-3.52%)
Jul 25, 2008 46.87 47.31 46.44 46.68 4,208,704 +0.50(+1.08%)
Jul 24, 2008 48.02 48.02 45.97 46.18 4,594,214 -1.81(-3.77%)
Jul 23, 2008 47.35 48.28 47.11 47.99 3,330,354 +0.92(+1.95%)
Jul 22, 2008 46.75 47.50 46.63 47.07 4,551,511 -0.02(-0.04%)
Jul 21, 2008 47.61 47.79 46.93 47.09 4,957,775 -0.30(-0.64%)
Jul 18, 2008 46.92 47.63 45.94 47.40 5,206,750 +0.59(+1.25%)
Jul 17, 2008 45.22 47.17 45.00 46.81 7,217,018 +1.82(+4.04%)
Jul 16, 2008 43.77 45.29 43.62 44.99 5,480,769 +1.41(+3.23%)
Jul 15, 2008 43.27 43.92 42.42 43.58 6,643,444 +0.22(+0.50%)
Jul 14, 2008 43.34 44.01 43.21 43.37 2,982,916 +0.23(+0.54%)
Jul 11, 2008 43.86 44.07 42.18 43.13 4,977,075 -1.03(-2.33%)
Jul 10, 2008 43.33 44.71 42.93 44.16 4,240,370 +0.67(+1.53%)
Jul 09, 2008 45.16 45.43 43.45 43.49 4,952,165 -1.81(-3.99%)
Jul 08, 2008 43.42 45.34 43.28 45.30 4,659,639 +1.90(+4.37%)
Jul 07, 2008 42.81 44.38 42.81 43.41 4,985,916 +0.39(+0.91%)
Jul 04, 2008 43.02 43.61 42.48 43.02 2,334,789 +0.00(+0.00%)
Jul 03, 2008 43.02 43.61 42.48 43.02 2,334,789 +0.35(+0.83%)
Jul 02, 2008 44.36 44.55 42.64 42.66 4,738,691 -1.76(-3.96%)
Jul 01, 2008 43.15 44.42 43.02 44.42 5,046,418 +0.97(+2.23%)
Jun 30, 2008 44.02 44.79 43.10 43.46 5,548,095 +0.48(+1.12%)
Jun 27, 2008 43.28 43.78 42.51 42.98 5,445,877 -0.44(-1.01%)
Jun 26, 2008 44.50 44.84 43.13 43.42 6,976,820 -1.41(-3.14%)
Jun 25, 2008 45.42 45.59 44.66 44.83 3,739,256 -0.30(-0.67%)
Jun 24, 2008 44.99 45.70 44.42 45.13 3,276,525 +0.10(+0.22%)
Jun 23, 2008 45.93 46.09 44.99 45.03 2,928,767 -0.88(-1.92%)
Jun 20, 2008 47.28 47.28 45.87 45.91 5,356,280 -1.47(-3.10%)
Jun 19, 2008 46.13 47.49 45.58 47.38 4,252,906 +1.45(+3.15%)
Jun 18, 2008 45.34 46.40 45.25 45.93 3,157,985 +0.20(+0.43%)
Jun 17, 2008 46.12 46.18 45.17 45.73 3,508,563 -0.29(-0.64%)
Jun 16, 2008 45.92 46.34 45.33 46.03 2,309,386 +0.07(+0.15%)
Jun 13, 2008 45.46 46.29 45.34 45.96 3,227,164 +0.98(+2.17%)
Jun 12, 2008 45.63 45.93 44.50 44.98 3,432,835 -0.08(-0.17%)
Jun 11, 2008 45.04 45.48 44.60 45.06 4,106,118 -0.09(-0.20%)
Jun 10, 2008 45.28 45.94 44.98 45.15 5,741,201 -0.75(-1.64%)
Jun 09, 2008 46.50 46.64 45.51 45.90 3,886,714 -0.61(-1.30%)
Jun 06, 2008 47.98 48.29 46.50 46.51 3,392,741 -1.95(-4.02%)
Jun 05, 2008 48.32 48.65 47.69 48.45 2,446,610 +0.60(+1.25%)
Jun 04, 2008 47.52 48.44 47.13 47.86 3,275,370 +0.35(+0.74%)
Jun 03, 2008 48.06 48.35 47.09 47.51 4,038,579 -0.45(-0.94%)
Jun 02, 2008 48.90 49.00 47.50 47.95 3,464,300 -1.14(-2.33%)
May 30, 2008 48.96 49.44 48.85 49.10 3,284,319 +0.15(+0.30%)
May 29, 2008 47.94 49.28 47.92 48.95 3,376,133 +0.95(+1.98%)
May 28, 2008 48.42 48.58 47.56 48.00 3,047,343 -0.58(-1.19%)
May 27, 2008 47.13 48.74 47.13 48.58 3,093,353 +1.30(+2.75%)
May 26, 2008 47.31 47.80 47.11 47.28 2,606,692 +0.00(+0.00%)
May 23, 2008 47.31 47.80 47.11 47.28 2,606,692 -0.30(-0.64%)
May 22, 2008 48.02 48.09 47.39 47.58 2,843,119 -0.29(-0.61%)
May 21, 2008 48.30 49.29 47.67 47.88 4,822,101 -0.10(-0.20%)
May 20, 2008 47.33 48.26 46.99 47.97 6,918,314 +0.61(+1.28%)
May 19, 2008 48.44 48.78 46.76 47.37 6,548,074 -1.14(-2.36%)
May 16, 2008 50.63 50.69 48.00 48.51 10,444,949 -1.88(-3.73%)
May 15, 2008 51.35 51.79 49.91 50.39 7,212,673 -1.23(-2.39%)
May 14, 2008 53.01 53.37 51.20 51.62 9,035,266 -1.75(-3.28%)
May 13, 2008 53.01 53.61 51.43 53.37 7,733,449 +0.29(+0.55%)
May 12, 2008 51.61 53.31 50.99 53.08 5,816,302 +1.62(+3.16%)
May 09, 2008 50.96 51.98 50.63 51.46 2,563,032 +0.03(+0.06%)
May 08, 2008 51.26 52.06 50.88 51.43 2,080,930 +0.46(+0.90%)
May 07, 2008 50.90 51.74 50.67 50.97 2,435,681 -0.07(-0.13%)
May 06, 2008 50.81 51.29 50.43 51.04 2,595,842 +0.09(+0.17%)
May 05, 2008 51.77 52.13 50.88 50.95 1,648,201 -1.06(-2.03%)
May 02, 2008 52.36 52.92 51.53 52.00 3,576,050 -0.02(-0.04%)
May 01, 2008 50.19 52.09 50.14 52.02 2,932,544 +1.68(+3.34%)
Apr 30, 2008 50.74 51.30 50.12 50.34 2,060,806 -0.21(-0.41%)
Apr 29, 2008 50.39 51.11 50.25 50.55 2,614,715 -0.15(-0.29%)
Apr 28, 2008 50.90 50.90 50.22 50.69 2,025,475 +0.29(+0.58%)
Apr 25, 2008 50.30 50.83 49.79 50.40 3,585,857 +0.04(+0.08%)
Apr 24, 2008 50.57 50.88 50.06 50.36 3,356,984 -0.31(-0.62%)
Apr 23, 2008 51.47 51.47 50.29 50.67 2,588,759 -0.11(-0.21%)
Apr 22, 2008 50.47 50.93 50.18 50.78 1,669,231 -0.14(-0.27%)
Apr 21, 2008 50.26 51.22 50.23 50.92 2,690,363 +0.05(+0.10%)
Apr 18, 2008 51.49 51.84 50.63 50.87 4,981,139 +0.54(+1.07%)
Apr 17, 2008 51.18 51.70 49.85 50.33 3,120,088 -0.55(-1.08%)
Apr 16, 2008 50.02 50.98 49.78 50.88 3,370,370 +1.12(+2.24%)
Apr 15, 2008 49.39 50.03 49.10 49.76 2,767,801 +0.54(+1.09%)
Apr 14, 2008 48.90 49.78 48.48 49.23 2,314,616 +0.12(+0.24%)
Apr 11, 2008 50.27 50.31 48.78 49.11 3,318,014 -1.12(-2.22%)
Apr 10, 2008 49.92 50.72 49.28 50.22 2,020,900 +0.33(+0.67%)
Apr 09, 2008 51.46 51.46 49.34 49.89 2,969,722 -1.40(-2.73%)
Apr 08, 2008 50.73 51.65 50.73 51.29 2,768,542 +0.14(+0.27%)
Apr 07, 2008 51.20 51.67 50.72 51.15 3,568,852 +0.35(+0.69%)
Apr 04, 2008 49.70 51.13 49.58 50.80 3,663,289 +1.07(+2.14%)
Apr 03, 2008 50.28 50.73 49.62 49.74 3,183,268 -0.62(-1.22%)
Apr 02, 2008 50.21 51.05 49.83 50.35 3,129,828 -0.44(-0.87%)
Apr 01, 2008 49.88 50.82 49.26 50.79 4,022,555 +1.97(+4.03%)
Mar 31, 2008 48.29 49.17 48.05 48.83 3,111,114 +0.57(+1.18%)
Mar 28, 2008 47.63 48.59 47.55 48.26 3,726,039 +1.16(+2.47%)
Mar 27, 2008 48.27 48.40 46.97 47.09 3,251,151 -1.28(-2.65%)
Mar 26, 2008 48.48 48.60 47.77 48.38 2,762,712 -0.70(-1.43%)
Mar 25, 2008 49.23 49.96 48.90 49.08 4,161,606 +0.48(+0.99%)
Mar 24, 2008 47.34 49.11 47.22 48.60 3,690,498 +1.20(+2.54%)
Mar 21, 2008 46.07 47.40 45.37 47.40 4,266,361 +0.00(+0.00%)
Mar 20, 2008 46.07 47.40 45.37 47.40 4,266,361 +1.56(+3.39%)
Mar 19, 2008 46.35 47.36 45.84 45.84 2,560,655 -0.10(-0.21%)
Mar 18, 2008 45.28 46.03 44.48 45.94 3,636,863 +1.09(+2.42%)
Mar 17, 2008 45.86 46.13 44.49 44.85 4,960,642 -1.03(-2.24%)
Mar 14, 2008 46.14 47.60 45.21 45.88 4,083,248 -0.34(-0.74%)
Mar 13, 2008 45.85 46.65 44.84 46.22 2,985,120 +0.03(+0.06%)
Mar 12, 2008 46.67 47.10 45.98 46.19 2,838,030 +0.11(+0.23%)
Mar 11, 2008 44.32 46.10 44.26 46.09 4,391,528 +2.39(+5.46%)
Mar 10, 2008 45.28 45.28 43.70 43.70 4,645,674 -1.59(-3.52%)
Mar 07, 2008 45.61 46.32 44.64 45.29 4,052,444 -0.46(-1.00%)
Mar 06, 2008 46.53 47.32 45.73 45.75 3,245,961 -0.73(-1.58%)
Mar 05, 2008 45.61 46.85 45.50 46.49 2,907,240 +0.47(+1.02%)
Mar 04, 2008 46.20 46.26 45.19 46.02 4,561,064 -0.66(-1.40%)
Mar 03, 2008 46.04 47.20 45.79 46.67 4,854,415 +0.42(+0.91%)
Feb 29, 2008 45.32 46.27 44.58 46.25 6,418,117 +0.06(+0.13%)
Feb 28, 2008 46.09 46.64 45.99 46.19 3,234,193 -0.13(-0.27%)
Feb 27, 2008 46.83 47.27 46.11 46.32 4,105,520 -0.56(-1.19%)
Feb 26, 2008 46.02 47.03 45.49 46.88 6,208,573 +0.77(+1.68%)
Feb 25, 2008 47.24 48.06 45.48 46.11 13,008,484 -2.54(-5.23%)
Feb 22, 2008 48.18 48.75 47.64 48.65 3,712,165 +0.77(+1.61%)
Feb 21, 2008 48.40 49.06 47.72 47.88 3,729,194 -0.54(-1.11%)
Feb 20, 2008 47.67 48.41 47.37 48.41 3,697,900 +0.59(+1.23%)
Feb 19, 2008 48.20 48.52 47.50 47.83 3,861,749 +0.18(+0.37%)
Feb 18, 2008 47.19 47.92 46.94 47.65 2,739,807 +0.00(+0.00%)
Feb 15, 2008 47.19 47.92 46.94 47.65 2,739,807 +0.28(+0.60%)
Feb 14, 2008 48.07 48.07 46.84 47.37 5,034,550 -0.43(-0.90%)
Feb 13, 2008 48.17 48.87 47.51 47.80 8,226,080 +0.02(+0.04%)
Feb 12, 2008 45.68 48.85 44.84 47.78 13,974,672 +2.45(+5.39%)
Feb 11, 2008 43.92 45.33 43.61 45.33 4,963,115 +1.74(+3.99%)
Feb 08, 2008 43.47 43.99 43.07 43.59 5,754,314 -0.21(-0.47%)
Feb 07, 2008 43.58 44.39 42.66 43.80 7,361,390 +0.36(+0.83%)
Feb 06, 2008 44.69 44.69 43.28 43.44 6,100,917 -0.98(-2.20%)
Feb 05, 2008 44.53 45.13 43.87 44.41 8,180,884 -1.07(-2.34%)
Feb 04, 2008 47.33 47.90 45.48 45.48 5,777,946 -2.07(-4.36%)
Feb 01, 2008 45.59 47.93 45.32 47.55 9,518,450 +1.22(+2.64%)
Jan 31, 2008 45.48 46.63 44.60 46.33 7,051,030 +0.14(+0.30%)
Jan 30, 2008 45.69 47.40 45.50 46.19 8,119,723 +1.62(+3.64%)
Jan 29, 2008 45.13 45.30 43.26 44.57 8,433,214 -0.61(-1.34%)
Jan 28, 2008 45.98 46.49 44.83 45.18 5,969,635 -1.01(-2.18%)
Jan 25, 2008 48.85 48.90 46.11 46.18 4,827,981 -2.19(-4.53%)
Jan 24, 2008 47.14 48.39 45.84 48.38 6,346,535 +1.36(+2.89%)
Jan 23, 2008 45.53 47.40 44.80 47.02 10,406,616 -1.39(-2.87%)
Jan 22, 2008 46.02 48.91 45.33 48.40 6,872,817 +0.07(+0.14%)
Jan 21, 2008 49.63 50.21 48.01 48.34 8,013,880 +0.00(+0.00%)
Jan 18, 2008 49.63 50.21 48.01 48.34 8,013,880 -1.15(-2.33%)
Jan 17, 2008 48.44 50.06 48.44 49.49 6,025,605 +0.63(+1.28%)
Jan 16, 2008 50.28 50.34 48.37 48.86 8,357,929 -1.48(-2.93%)
Jan 15, 2008 51.53 52.12 50.34 50.34 4,155,749 -1.81(-3.47%)
Jan 14, 2008 52.10 52.76 51.69 52.15 2,297,237 +0.45(+0.87%)
Jan 11, 2008 52.04 52.42 51.10 51.70 4,171,133 -0.84(-1.60%)
Jan 10, 2008 52.13 52.93 51.33 52.54 4,678,018 +0.46(+0.88%)
Jan 09, 2008 52.54 54.09 51.85 52.08 5,116,946 -0.24(-0.47%)
Jan 08, 2008 53.14 54.74 52.33 52.33 3,867,577 -0.52(-0.98%)
Jan 07, 2008 53.41 53.81 52.49 52.85 4,781,159 -0.47(-0.88%)
Jan 04, 2008 54.85 55.26 53.07 53.31 2,699,590 -1.59(-2.90%)
Jan 03, 2008 55.42 55.85 54.53 54.91 2,492,791 -0.61(-1.09%)
Jan 02, 2008 56.76 57.07 55.00 55.52 3,023,849 -1.61(-2.82%)
Jan 01, 2008 56.93 57.59 56.73 57.13 1,162,681 +0.00(+0.00%)
Dec 31, 2007 56.93 57.59 56.73 57.13 1,142,882 -0.15(-0.26%)
Dec 28, 2007 57.56 57.94 56.88 57.28 1,853,658 -0.12(-0.20%)
Dec 27, 2007 58.73 58.73 57.35 57.39 1,770,691 -1.31(-2.23%)
Dec 26, 2007 58.23 59.03 58.23 58.70 1,788,937 +0.62(+1.06%)
Dec 24, 2007 57.29 58.24 57.15 58.09 848,698 +0.45(+0.78%)
Dec 21, 2007 58.23 58.39 56.76 57.64 5,303,632 -0.28(-0.49%)
Dec 20, 2007 57.71 57.94 56.87 57.92 2,390,733 +0.65(+1.13%)
Dec 19, 2007 56.06 57.54 55.92 57.28 2,945,223 +1.39(+2.49%)
Dec 18, 2007 56.25 56.83 55.70 55.89 2,666,758 +0.29(+0.53%)
Dec 17, 2007 56.72 56.84 54.71 55.59 4,610,322 -1.21(-2.13%)
Dec 14, 2007 55.79 57.22 55.40 56.81 3,591,442 +0.73(+1.31%)
Dec 13, 2007 54.58 56.18 54.31 56.07 3,844,091 +1.37(+2.50%)
Dec 12, 2007 54.51 55.64 54.04 54.70 3,336,014 +0.26(+0.48%)
Dec 11, 2007 54.39 55.57 54.26 54.44 3,377,051 -0.08(-0.14%)
Dec 10, 2007 52.95 54.72 52.81 54.52 2,417,425 +1.65(+3.13%)
Dec 07, 2007 53.61 53.93 52.78 52.87 3,628,482 -0.52(-0.97%)
Dec 06, 2007 53.69 53.69 52.87 53.38 2,686,391 -0.13(-0.24%)
Dec 05, 2007 53.32 54.03 52.86 53.51 4,715,218 +0.28(+0.53%)
Dec 04, 2007 53.32 54.05 52.88 53.23 3,540,215 -0.69(-1.29%)
Dec 03, 2007 55.02 55.58 53.60 53.92 4,562,528 -1.04(-1.89%)
Nov 30, 2007 56.03 56.23 54.69 54.96 4,938,601 -0.63(-1.13%)
Nov 29, 2007 56.03 56.53 55.37 55.58 3,812,184 -0.45(-0.80%)
Nov 28, 2007 54.77 56.48 54.21 56.03 4,186,404 +2.14(+3.97%)
Nov 27, 2007 52.87 54.65 52.87 53.89 3,813,138 +1.29(+2.45%)
Nov 26, 2007 53.27 53.97 52.59 52.60 2,697,867 -0.50(-0.94%)
Nov 23, 2007 52.69 53.34 52.36 53.10 820,285 +0.47(+0.89%)
Nov 21, 2007 54.04 54.16 52.11 52.63 3,124,847 -1.16(-2.16%)
Nov 20, 2007 53.84 54.96 52.63 53.79 3,264,250 -0.73(-1.35%)
Nov 19, 2007 55.33 55.86 54.11 54.53 2,725,049 -0.80(-1.45%)
Nov 16, 2007 55.03 55.78 54.77 55.33 3,073,671 +0.27(+0.50%)
Nov 15, 2007 54.28 56.05 54.04 55.06 3,104,528 +0.71(+1.31%)
Nov 14, 2007 55.77 56.21 54.29 54.34 3,330,861 -1.78(-3.17%)
Nov 13, 2007 54.00 56.17 53.14 56.12 5,166,889 +2.33(+4.33%)
Nov 12, 2007 54.87 55.49 53.79 53.79 3,603,936 -0.71(-1.31%)
Nov 09, 2007 55.02 55.86 54.24 54.51 5,246,680 -1.38(-2.47%)
Nov 08, 2007 56.73 57.18 54.81 55.89 4,563,391 -0.84(-1.48%)
Nov 07, 2007 57.14 57.60 56.53 56.73 3,884,007 -0.52(-0.91%)
Nov 06, 2007 57.46 57.96 56.64 57.25 2,741,656 -0.23(-0.39%)
Nov 05, 2007 58.21 58.41 56.61 57.47 3,732,925 -1.66(-2.81%)
Nov 02, 2007 59.03 60.15 57.46 59.13 6,639,919 +1.68(+2.93%)
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.