Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 51.87 52.43 51.37 51.74 4,196,821 -0.13(-0.25%)
Oct 31, 2006 52.66 52.98 51.58 51.87 3,928,302 -0.81(-1.55%)
Oct 30, 2006 53.62 53.74 52.17 52.68 4,213,830 -0.77(-1.45%)
Oct 27, 2006 53.71 54.26 53.29 53.46 3,075,240 -0.21(-0.38%)
Oct 26, 2006 54.04 54.28 52.95 53.67 2,597,405 +0.40(+0.75%)
Oct 25, 2006 54.08 54.13 52.72 53.26 2,905,738 -0.74(-1.36%)
Oct 24, 2006 54.18 54.47 52.54 54.00 4,230,458 -0.77(-1.40%)
Oct 23, 2006 54.63 55.20 54.34 54.76 2,811,411 -0.19(-0.34%)
Oct 20, 2006 54.86 55.22 54.28 54.95 3,297,537 +0.19(+0.34%)
Oct 19, 2006 55.06 55.38 54.31 54.76 2,537,871 -0.66(-1.19%)
Oct 18, 2006 55.17 55.53 54.09 55.42 2,497,902 +0.67(+1.22%)
Oct 17, 2006 54.58 54.93 53.58 54.75 2,796,881 -0.27(-0.50%)
Oct 16, 2006 55.86 56.35 54.98 55.03 3,259,828 -0.87(-1.56%)
Oct 13, 2006 55.74 55.98 54.91 55.90 3,498,512 +1.06(+1.93%)
Oct 12, 2006 53.93 55.06 53.68 54.84 2,912,013 +1.37(+2.57%)
Oct 11, 2006 53.94 54.35 53.15 53.47 3,619,961 -0.37(-0.69%)
Oct 10, 2006 52.89 54.03 52.05 53.84 3,321,152 +1.15(+2.18%)
Oct 09, 2006 53.66 53.80 52.68 52.69 1,936,008 -0.81(-1.52%)
Oct 06, 2006 53.95 53.96 53.01 53.51 1,866,160 -0.25(-0.46%)
Oct 05, 2006 54.17 54.31 53.33 53.75 2,465,280 -0.24(-0.44%)
Oct 04, 2006 52.77 54.18 52.62 53.99 2,947,434 +1.21(+2.29%)
Oct 03, 2006 52.32 53.94 52.27 52.78 3,080,586 +0.12(+0.22%)
Oct 02, 2006 55.02 55.02 52.50 52.66 5,977,089 -2.10(-3.83%)
Sep 29, 2006 54.69 55.09 53.79 54.76 2,249,969 +0.01(+0.02%)
Sep 28, 2006 55.67 55.78 54.23 54.75 3,691,089 -0.65(-1.17%)
Sep 27, 2006 55.89 56.12 55.19 55.40 2,454,777 -0.64(-1.14%)
Sep 26, 2006 56.00 56.56 55.55 56.04 2,535,095 -0.11(-0.19%)
Sep 25, 2006 56.44 56.63 55.36 56.15 3,691,268 +0.32(+0.58%)
Sep 22, 2006 55.56 56.47 55.21 55.82 5,321,096 +0.84(+1.53%)
Sep 21, 2006 54.77 56.50 54.72 54.98 5,043,053 +0.05(+0.09%)
Sep 20, 2006 53.94 54.95 53.58 54.93 3,754,389 +1.68(+3.15%)
Sep 19, 2006 53.73 53.94 52.80 53.25 2,911,740 +0.48(+0.91%)
Sep 18, 2006 52.98 53.81 52.32 52.77 2,112,487 -0.40(-0.76%)
Sep 15, 2006 52.74 54.18 52.58 53.17 5,345,123 +0.81(+1.55%)
Sep 14, 2006 53.01 53.09 51.70 52.36 4,264,016 -0.86(-1.62%)
Sep 13, 2006 53.02 53.41 52.38 53.22 4,008,808 -0.18(-0.33%)
Sep 12, 2006 51.43 53.79 50.67 53.40 6,121,709 +2.16(+4.21%)
Sep 11, 2006 51.00 51.60 50.11 51.24 3,450,467 -0.26(-0.50%)
Sep 08, 2006 50.33 52.42 50.03 51.50 5,519,775 +1.62(+3.24%)
Sep 07, 2006 50.05 50.37 48.98 49.88 3,571,962 -0.35(-0.70%)
Sep 06, 2006 49.46 50.80 49.35 50.23 3,893,030 -0.65(-1.27%)
Sep 05, 2006 50.14 51.03 49.77 50.88 2,664,398 +0.63(+1.25%)
Sep 01, 2006 50.66 51.49 50.07 50.25 2,753,257 +0.21(+0.41%)
Aug 31, 2006 49.91 50.39 49.37 50.05 2,965,509 +0.32(+0.65%)
Aug 30, 2006 48.62 49.86 48.00 49.72 4,393,853 +1.01(+2.07%)
Aug 29, 2006 49.02 49.04 47.82 48.71 2,374,097 -0.28(-0.58%)
Aug 28, 2006 48.58 49.33 47.90 49.00 1,792,460 +0.65(+1.34%)
Aug 25, 2006 48.11 49.26 47.82 48.35 1,530,143 +0.15(+0.31%)
Aug 24, 2006 49.21 49.21 47.36 48.20 3,701,151 -0.53(-1.09%)
Aug 23, 2006 49.72 49.85 48.56 48.73 2,112,281 -0.97(-1.95%)
Aug 22, 2006 49.40 50.73 49.28 49.70 3,218,993 +0.68(+1.38%)
Aug 21, 2006 49.87 49.97 48.79 49.03 3,327,138 -1.27(-2.53%)
Aug 18, 2006 50.77 50.81 49.42 50.30 2,488,402 -0.29(-0.58%)
Aug 17, 2006 49.55 51.17 49.26 50.60 2,456,361 -0.05(-0.10%)
Aug 16, 2006 50.02 50.75 49.33 50.64 3,885,933 +0.80(+1.61%)
Aug 15, 2006 48.56 50.02 48.07 49.84 3,669,401 +1.86(+3.88%)
Aug 14, 2006 49.43 49.45 47.88 47.98 2,367,233 -0.94(-1.92%)
Aug 11, 2006 48.36 49.62 48.17 48.92 4,237,032 +1.37(+2.89%)
Aug 10, 2006 47.69 47.96 46.76 47.55 2,547,318 -0.04(-0.08%)
Aug 09, 2006 47.12 49.04 47.12 47.58 4,865,178 +0.89(+1.91%)
Aug 08, 2006 47.00 47.32 46.09 46.69 2,074,716 -0.04(-0.08%)
Aug 07, 2006 47.64 47.68 46.27 46.73 3,434,294 -0.90(-1.89%)
Aug 04, 2006 49.76 50.02 47.12 47.63 4,516,199 -0.99(-2.04%)
Aug 03, 2006 48.67 49.15 47.57 48.62 2,787,321 -0.53(-1.08%)
Aug 02, 2006 47.94 49.76 47.17 49.15 10,836,740 +3.53(+7.74%)
Aug 01, 2006 45.41 46.04 45.25 45.62 7,479,193 -0.58(-1.25%)
Jul 31, 2006 45.84 46.65 45.16 46.20 2,984,752 +0.28(+0.62%)
Jul 28, 2006 45.93 46.44 45.37 45.92 2,354,044 -0.02(-0.04%)
Jul 27, 2006 46.79 47.24 45.63 45.94 3,615,186 -0.94(-2.01%)
Jul 26, 2006 46.69 47.46 46.50 46.88 3,111,012 -0.08(-0.17%)
Jul 25, 2006 45.02 47.70 44.87 46.96 6,270,853 +2.12(+4.72%)
Jul 24, 2006 44.07 45.11 44.18 44.84 2,950,847 +0.77(+1.74%)
Jul 21, 2006 43.87 44.60 43.72 44.07 2,469,538 -0.10(-0.22%)
Jul 20, 2006 45.00 45.26 44.07 44.17 2,706,384 -0.91(-2.02%)
Jul 19, 2006 44.40 45.36 44.12 45.08 3,357,175 +0.96(+2.18%)
Jul 18, 2006 44.16 45.15 43.62 44.12 2,956,306 -0.16(-0.35%)
Jul 17, 2006 44.32 44.81 43.69 44.28 3,200,252 -0.16(-0.35%)
Jul 14, 2006 44.13 45.16 44.02 44.44 6,918,904 +1.76(+4.11%)
Jul 13, 2006 41.63 43.44 41.54 42.68 6,392,380 +0.90(+2.16%)
Jul 12, 2006 41.33 41.89 40.77 41.78 2,963,451 +0.56(+1.36%)
Jul 11, 2006 41.13 41.48 40.84 41.22 3,265,633 -0.28(-0.69%)
Jul 10, 2006 41.25 41.79 41.13 41.50 3,625,592 +0.27(+0.67%)
Jul 07, 2006 40.83 41.66 40.57 41.23 2,102,039 +0.16(+0.38%)
Jul 06, 2006 42.17 42.37 40.85 41.07 2,864,699 -0.91(-2.17%)
Jul 05, 2006 42.21 42.53 41.85 41.98 3,269,601 -0.61(-1.43%)
Jul 03, 2006 42.22 42.67 42.02 42.59 1,062,142 +0.38(+0.91%)
Jun 30, 2006 42.99 43.40 42.09 42.21 4,901,050 -0.42(-0.99%)
Jun 29, 2006 40.92 42.78 40.84 42.63 3,136,874 +2.05(+5.05%)
Jun 28, 2006 40.50 41.14 40.31 40.58 2,399,403 +0.08(+0.19%)
Jun 27, 2006 40.63 41.21 39.76 40.50 2,949,449 -0.12(-0.29%)
Jun 26, 2006 40.80 41.18 40.33 40.62 1,329,225 +0.22(+0.53%)
Jun 23, 2006 40.24 41.39 40.09 40.41 2,744,323 +0.18(+0.44%)
Jun 22, 2006 40.88 41.21 39.97 40.23 3,789,362 -0.92(-2.24%)
Jun 21, 2006 41.19 41.57 40.87 41.15 3,292,617 +0.54(+1.33%)
Jun 20, 2006 41.04 41.39 40.55 40.61 3,560,203 +0.20(+0.49%)
Jun 19, 2006 41.61 41.68 39.89 40.42 3,278,630 -1.07(-2.58%)
Jun 16, 2006 40.97 41.63 40.91 41.48 3,721,410 +0.33(+0.81%)
Jun 15, 2006 40.36 41.33 40.33 41.15 4,000,844 +0.83(+2.07%)
Jun 14, 2006 41.73 41.76 39.38 40.32 5,886,397 -1.38(-3.32%)
Jun 13, 2006 41.50 42.27 41.49 41.70 3,466,173 +0.10(+0.24%)
Jun 12, 2006 42.07 42.33 41.58 41.60 3,328,797 -0.32(-0.77%)
Jun 09, 2006 41.86 42.61 41.68 41.93 4,255,782 +0.36(+0.87%)
Jun 08, 2006 40.27 42.04 40.27 41.56 6,309,848 +1.10(+2.71%)
Jun 07, 2006 40.36 41.72 40.22 40.46 4,836,814 +0.37(+0.93%)
Jun 06, 2006 40.47 40.60 39.22 40.09 4,476,614 -0.29(-0.73%)
Jun 05, 2006 41.48 41.73 40.31 40.39 2,752,786 -1.21(-2.90%)
Jun 02, 2006 41.77 42.63 41.38 41.59 4,837,427 +0.53(+1.29%)
Jun 01, 2006 41.24 41.58 40.45 41.06 6,963,218 -0.20(-0.48%)
May 31, 2006 41.49 41.88 41.04 41.26 4,814,412 -0.29(-0.71%)
May 30, 2006 43.01 43.15 41.44 41.55 3,394,385 -1.84(-4.25%)
May 26, 2006 43.54 43.54 42.91 43.40 2,086,357 +0.05(+0.11%)
May 25, 2006 43.96 43.96 42.51 43.35 5,311,692 +0.20(+0.45%)
May 24, 2006 41.69 43.25 41.62 43.15 3,611,783 +1.28(+3.07%)
May 23, 2006 42.35 43.22 41.84 41.87 4,067,850 -0.19(-0.44%)
May 22, 2006 41.90 42.88 41.78 42.05 7,239,987 +0.35(+0.85%)
May 19, 2006 41.58 42.12 40.96 41.70 7,193,645 +0.29(+0.71%)
May 18, 2006 41.50 41.74 40.84 41.41 6,102,412 +0.04(+0.10%)
May 17, 2006 41.78 42.27 41.10 41.37 9,732,913 -1.04(-2.45%)
May 16, 2006 44.12 44.53 42.35 42.41 7,060,075 -1.39(-3.18%)
May 15, 2006 44.07 44.46 43.30 43.80 4,571,309 -0.29(-0.67%)
May 12, 2006 45.63 45.65 43.84 44.09 7,860,572 -1.22(-2.68%)
May 11, 2006 46.88 47.11 45.11 45.31 4,175,884 -1.75(-3.71%)
May 10, 2006 46.84 47.22 46.56 47.05 4,286,476 +0.42(+0.90%)
May 09, 2006 46.59 48.06 46.20 46.63 5,766,072 +0.16(+0.34%)
May 08, 2006 46.93 47.07 45.93 46.48 5,142,076 -0.45(-0.96%)
May 05, 2006 47.47 47.86 46.74 46.93 5,915,970 -0.69(-1.44%)
May 04, 2006 47.73 48.43 46.23 47.61 23,875,280 -5.84(-10.92%)
May 03, 2006 53.45 53.65 52.44 53.45 7,043,981 -0.04(-0.07%)
May 02, 2006 53.87 54.11 52.99 53.49 3,316,477 -0.35(-0.66%)
May 01, 2006 55.67 56.10 53.50 53.84 3,439,633 -1.86(-3.35%)
Apr 28, 2006 55.96 56.43 55.62 55.70 2,390,485 -0.49(-0.87%)
Apr 27, 2006 54.18 56.69 54.03 56.20 4,413,694 +2.01(+3.71%)
Apr 26, 2006 53.88 55.62 53.76 54.18 2,317,775 +0.37(+0.69%)
Apr 25, 2006 53.81 54.31 53.49 53.81 1,384,665 -0.01(-0.02%)
Apr 24, 2006 54.72 55.02 53.45 53.82 4,064,522 -0.85(-1.56%)
Apr 21, 2006 55.90 56.20 54.26 54.68 3,455,750 -1.17(-2.09%)
Apr 20, 2006 55.37 56.03 54.96 55.84 2,622,278 +0.53(+0.96%)
Apr 19, 2006 54.83 55.47 54.55 55.31 2,351,750 +0.38(+0.70%)
Apr 18, 2006 53.34 55.35 53.24 54.93 4,057,298 +1.59(+2.98%)
Apr 17, 2006 53.75 54.28 53.09 53.34 2,117,819 -0.66(-1.22%)
Apr 13, 2006 54.10 54.69 53.74 54.00 1,299,669 -0.31(-0.58%)
Apr 12, 2006 53.37 54.65 53.44 54.31 2,279,966 +0.94(+1.76%)
Apr 11, 2006 54.13 54.13 52.61 53.37 2,027,334 -0.47(-0.87%)
Apr 10, 2006 54.36 54.53 53.60 53.84 1,771,534 -0.74(-1.35%)
Apr 07, 2006 54.63 55.30 54.25 54.58 5,559,654 +0.35(+0.65%)
Apr 06, 2006 53.64 54.56 53.47 54.22 2,117,284 +0.73(+1.36%)
Apr 05, 2006 53.64 53.83 53.06 53.50 2,271,798 -0.37(-0.69%)
Apr 04, 2006 53.93 54.11 53.28 53.87 2,406,133 -0.08(-0.15%)
Apr 03, 2006 53.87 54.29 53.63 53.95 2,792,925 +0.28(+0.53%)
Mar 31, 2006 52.99 53.91 52.86 53.67 2,923,490 +0.52(+0.98%)
Mar 30, 2006 51.81 53.23 51.80 53.15 3,531,131 +1.56(+3.02%)
Mar 29, 2006 50.89 52.25 50.89 51.59 3,281,428 +0.47(+0.92%)
Mar 28, 2006 51.47 51.71 50.90 51.12 2,518,664 -0.17(-0.33%)
Mar 27, 2006 51.56 51.99 51.08 51.28 3,165,322 -0.28(-0.55%)
Mar 24, 2006 51.63 51.87 51.38 51.57 3,771,027 +0.10(+0.19%)
Mar 23, 2006 51.62 51.88 50.80 51.47 3,508,540 -0.44(-0.85%)
Mar 22, 2006 52.47 52.63 51.45 51.91 5,001,930 -0.77(-1.47%)
Mar 21, 2006 53.12 54.17 52.67 52.68 6,431,039 +1.03(+1.99%)
Mar 20, 2006 51.87 52.20 51.43 51.65 1,635,556 +0.09(+0.17%)
Mar 17, 2006 52.30 52.50 51.31 51.57 3,643,958 -0.42(-0.81%)
Mar 16, 2006 53.37 53.84 51.88 51.99 2,841,820 -1.41(-2.64%)
Mar 15, 2006 52.86 53.75 52.56 53.40 5,731,479 +1.48(+2.85%)
Mar 14, 2006 50.75 52.62 50.11 51.92 7,820,854 +1.25(+2.46%)
Mar 13, 2006 49.54 50.75 49.33 50.67 4,498,171 +1.01(+2.03%)
Mar 10, 2006 50.11 50.43 49.33 49.66 3,665,319 -0.21(-0.41%)
Mar 09, 2006 50.20 50.63 49.75 49.87 1,575,042 -0.47(-0.94%)
Mar 08, 2006 50.11 50.70 49.69 50.34 2,652,282 -0.02(-0.04%)
Mar 07, 2006 49.81 50.58 49.17 50.36 3,393,283 +0.34(+0.69%)
Mar 06, 2006 51.18 51.25 49.82 50.02 2,483,715 -1.19(-2.32%)
Mar 03, 2006 51.14 52.36 51.10 51.20 2,747,147 -0.46(-0.89%)
Mar 02, 2006 51.18 51.77 50.71 51.66 2,932,410 +0.64(+1.25%)
Mar 01, 2006 50.96 51.35 50.52 51.03 3,027,122 +0.06(+0.12%)
Feb 28, 2006 52.00 51.80 50.50 50.97 3,698,683 -1.03(-1.98%)
Feb 27, 2006 50.71 52.57 50.57 52.00 4,340,698 +1.21(+2.37%)
Feb 24, 2006 49.93 50.83 49.81 50.79 2,590,911 +0.75(+1.49%)
Feb 23, 2006 50.44 50.44 49.55 50.05 3,629,854 -0.39(-0.78%)
Feb 22, 2006 49.64 51.09 49.53 50.44 3,526,990 +0.37(+0.74%)
Feb 21, 2006 51.00 51.07 49.73 50.07 4,096,352 -0.94(-1.85%)
Feb 17, 2006 51.27 51.40 50.80 51.01 4,439,791 -0.33(-0.65%)
Feb 16, 2006 51.68 52.03 50.98 51.34 3,877,758 -0.44(-0.85%)
Feb 15, 2006 51.87 52.60 51.37 51.78 2,905,750 -0.31(-0.60%)
Feb 14, 2006 53.32 53.67 51.85 52.10 2,696,216 -1.07(-2.01%)
Feb 13, 2006 52.57 53.45 52.31 53.16 1,668,248 +0.32(+0.61%)
Feb 10, 2006 52.02 53.38 51.59 52.84 3,314,298 +0.84(+1.62%)
Feb 09, 2006 53.30 53.61 51.54 52.00 3,149,456 -1.29(-2.43%)
Feb 08, 2006 52.88 53.29 52.42 53.29 1,514,457 +0.34(+0.65%)
Feb 07, 2006 53.02 53.70 52.47 52.95 2,577,733 -0.23(-0.42%)
Feb 06, 2006 53.69 53.94 52.84 53.17 3,425,069 +1.06(+2.03%)
Feb 03, 2006 54.14 54.14 51.80 52.12 8,108,680 -0.43(-0.82%)
Feb 02, 2006 53.25 53.78 51.23 52.55 7,965,405 -1.16(-2.15%)
Feb 01, 2006 53.25 54.06 52.85 53.70 2,892,322 +0.18(+0.33%)
Jan 31, 2006 55.37 55.57 53.14 53.53 4,755,328 -1.74(-3.14%)
Jan 30, 2006 55.64 56.71 55.23 55.26 2,978,432 -0.45(-0.81%)
Jan 27, 2006 55.79 55.87 55.14 55.71 2,912,396 -0.08(-0.14%)
Jan 26, 2006 54.57 55.90 54.33 55.79 3,116,066 +1.91(+3.55%)
Jan 25, 2006 54.13 54.56 53.29 53.88 1,657,559 -0.59(-1.08%)
Jan 24, 2006 53.76 54.59 53.60 54.47 2,819,142 +0.69(+1.28%)
Jan 23, 2006 53.82 54.01 53.25 53.78 2,638,038 -0.08(-0.15%)
Jan 20, 2006 55.24 55.64 53.77 53.86 2,745,234 -1.50(-2.71%)
Jan 19, 2006 55.58 55.84 54.83 55.36 2,328,210 -0.53(-0.95%)
Jan 18, 2006 54.69 56.62 54.68 55.89 3,432,669 +0.77(+1.41%)
Jan 17, 2006 55.42 56.14 54.74 55.12 2,676,712 -0.97(-1.73%)
Jan 13, 2006 56.26 56.44 55.74 56.09 1,314,433 +0.02(+0.04%)
Jan 12, 2006 56.84 57.46 55.76 56.07 2,993,408 -1.00(-1.75%)
Jan 11, 2006 54.67 57.25 54.67 57.07 4,860,246 +2.25(+4.10%)
Jan 10, 2006 54.45 55.08 54.29 54.82 2,806,016 -0.22(-0.39%)
Jan 09, 2006 55.25 55.40 54.72 55.04 2,650,717 -0.43(-0.78%)
Jan 06, 2006 54.92 56.10 54.55 55.47 3,918,556 +0.71(+1.29%)
Jan 05, 2006 54.28 54.92 53.92 54.76 4,308,120 +1.23(+2.29%)
Jan 04, 2006 52.71 53.67 52.44 53.54 4,230,168 +1.23(+2.34%)
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.