Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 18.73 18.76 18.25 18.39 5,710,356 -0.37(-1.98%)
Feb 25, 2011 18.56 18.95 18.54 18.76 3,599,765 +0.37(+2.02%)
Feb 24, 2011 18.36 18.62 18.24 18.39 4,635,460 -0.06(-0.32%)
Feb 23, 2011 18.50 18.72 17.96 18.45 11,449,951 -0.01(-0.05%)
Feb 22, 2011 18.64 18.84 18.44 18.46 5,619,829 -0.40(-2.13%)
Feb 18, 2011 18.95 19.26 18.75 18.86 5,987,596 -0.08(-0.41%)
Feb 17, 2011 18.51 19.22 18.46 18.94 8,244,900 +0.42(+2.27%)
Feb 16, 2011 18.19 19.76 18.18 18.51 17,194,630 +0.39(+2.16%)
Feb 15, 2011 17.90 18.14 17.84 18.12 3,863,150 +0.13(+0.71%)
Feb 14, 2011 17.83 18.15 17.79 18.00 3,842,192 +0.19(+1.04%)
Feb 11, 2011 17.69 17.94 17.60 17.81 5,370,624 +0.01(+0.05%)
Feb 10, 2011 17.56 17.93 17.42 17.80 7,345,717 +0.17(+0.94%)
Feb 09, 2011 17.82 18.08 17.53 17.63 8,252,900 -0.26(-1.48%)
Feb 08, 2011 17.87 17.95 17.64 17.90 3,918,834 +0.02(+0.11%)
Feb 07, 2011 17.80 17.97 17.66 17.88 5,659,127 +0.05(+0.27%)
Feb 04, 2011 17.61 17.99 17.50 17.83 7,787,816 +0.12(+0.66%)
Feb 03, 2011 17.41 17.79 17.06 17.71 14,418,228 +0.02(+0.11%)
Feb 02, 2011 16.87 17.80 15.87 17.69 44,977,000 +2.42(+15.81%)
Feb 01, 2011 15.24 15.63 14.94 15.28 14,659,815 +0.03(+0.19%)
Jan 31, 2011 14.68 15.25 14.67 15.25 8,902,710 +0.58(+3.93%)
Jan 28, 2011 14.80 14.93 14.48 14.67 6,621,758 -0.08(-0.53%)
Jan 27, 2011 14.96 15.06 14.73 14.75 4,274,567 -0.25(-1.69%)
Jan 26, 2011 15.06 15.16 14.94 15.00 3,483,358 -0.03(-0.23%)
Jan 25, 2011 14.95 15.06 14.81 15.04 3,322,903 +0.08(+0.56%)
Jan 24, 2011 14.73 15.09 14.67 14.95 6,077,190 +0.16(+1.06%)
Jan 21, 2011 15.41 15.43 14.79 14.80 10,735,066 -0.62(-4.00%)
Jan 20, 2011 15.39 15.56 15.24 15.41 4,060,220 -0.08(-0.50%)
Jan 19, 2011 15.57 15.72 15.46 15.49 4,497,013 -0.16(-1.00%)
Jan 18, 2011 15.55 15.75 15.54 15.65 4,626,871 +0.05(+0.31%)
Jan 14, 2011 15.59 15.64 15.16 15.60 9,397,225 -0.09(-0.56%)
Jan 13, 2011 15.67 15.81 15.57 15.69 5,850,654 +0.01(+0.06%)
Jan 12, 2011 15.72 15.76 15.57 15.68 7,057,375 +0.03(+0.19%)
Jan 11, 2011 15.81 15.82 15.41 15.65 4,959,428 -0.01(-0.06%)
Jan 10, 2011 15.67 15.73 15.49 15.66 5,854,494 -0.04(-0.26%)
Jan 07, 2011 15.91 15.92 15.62 15.70 3,943,682 -0.17(-1.09%)
Jan 06, 2011 15.94 16.11 15.73 15.87 4,886,459 -0.05(-0.31%)
Jan 05, 2011 15.95 16.19 15.86 15.92 5,431,082 -0.10(-0.61%)
Jan 04, 2011 16.03 16.19 15.97 16.02 3,454,890 +0.00(+0.00%)
Jan 03, 2011 16.14 16.19 15.86 16.02 5,770,185 +0.00(+0.00%)
Dec 31, 2010 16.23 16.27 15.82 16.02 4,673,663 -0.23(-1.44%)
Dec 30, 2010 16.19 16.29 16.09 16.26 2,484,064 +0.07(+0.42%)
Dec 29, 2010 15.84 16.22 15.80 16.19 4,908,374 +0.39(+2.48%)
Dec 28, 2010 15.77 15.85 15.68 15.80 1,725,105 +0.02(+0.12%)
Dec 27, 2010 15.55 15.82 15.46 15.78 2,554,423 +0.19(+1.19%)
Dec 23, 2010 15.64 15.68 15.57 15.59 1,996,739 -0.04(-0.25%)
Dec 22, 2010 15.58 15.80 15.53 15.63 6,133,483 +0.05(+0.31%)
Dec 21, 2010 15.54 15.63 15.50 15.58 2,503,869 +0.08(+0.50%)
Dec 20, 2010 15.56 15.62 15.49 15.50 3,940,499 -0.06(-0.38%)
Dec 17, 2010 15.54 15.58 15.46 15.56 5,393,230 +0.04(+0.25%)
Dec 16, 2010 15.35 15.53 15.07 15.52 4,464,782 +0.16(+1.02%)
Dec 15, 2010 15.42 15.47 15.29 15.37 4,492,093 -0.08(-0.52%)
Dec 14, 2010 15.42 15.52 15.31 15.45 3,752,707 +0.03(+0.21%)
Dec 13, 2010 15.50 15.55 15.38 15.41 3,566,018 -0.06(-0.38%)
Dec 10, 2010 15.45 15.53 15.34 15.47 3,184,836 +0.07(+0.44%)
Dec 09, 2010 15.44 15.62 15.35 15.40 7,004,196 +0.00(+0.00%)
Dec 08, 2010 15.20 15.41 15.15 15.40 6,390,117 +0.23(+1.55%)
Dec 07, 2010 15.27 15.31 14.96 15.17 6,460,607 +0.08(+0.52%)
Dec 06, 2010 14.83 15.10 14.70 15.09 4,835,748 +0.24(+1.65%)
Dec 03, 2010 14.73 14.87 14.64 14.85 2,903,896 +0.10(+0.66%)
Dec 02, 2010 14.69 14.84 14.57 14.75 3,841,366 +0.03(+0.20%)
Dec 01, 2010 14.73 14.92 14.63 14.72 4,091,649 +0.14(+0.94%)
Nov 30, 2010 14.52 14.66 14.38 14.58 6,187,283 -0.10(-0.67%)
Nov 29, 2010 14.49 14.77 14.35 14.68 5,105,855 +0.19(+1.28%)
Nov 26, 2010 14.59 14.74 14.49 14.49 1,496,540 -0.16(-1.07%)
Nov 24, 2010 14.58 14.65 14.65 14.65 4,432,245 +0.13(+0.88%)
Nov 23, 2010 14.94 14.94 14.50 14.52 6,908,599 -0.55(-3.63%)
Nov 22, 2010 15.05 15.19 14.99 15.07 4,658,559 +0.06(+0.39%)
Nov 19, 2010 15.15 15.23 14.97 15.01 3,427,858 -0.19(-1.22%)
Nov 18, 2010 15.23 15.35 15.18 15.20 2,824,113 +0.12(+0.78%)
Nov 17, 2010 15.04 15.16 14.95 15.08 2,842,765 +0.03(+0.19%)
Nov 16, 2010 15.16 15.37 14.98 15.05 5,985,656 -0.28(-1.85%)
Nov 15, 2010 15.57 15.58 15.27 15.34 4,267,322 -0.15(-0.95%)
Nov 12, 2010 15.49 15.65 15.29 15.48 5,675,763 -0.17(-1.06%)
Nov 11, 2010 15.74 15.77 15.50 15.65 5,445,689 -0.18(-1.11%)
Nov 10, 2010 15.99 16.03 15.69 15.83 6,306,901 -0.16(-0.98%)
Nov 09, 2010 16.26 16.30 15.96 15.98 6,285,943 -0.19(-1.15%)
Nov 08, 2010 15.95 16.21 15.77 16.17 6,288,146 +0.19(+1.19%)
Nov 05, 2010 15.52 16.03 15.26 15.98 8,377,580 +0.47(+3.06%)
Nov 04, 2010 15.37 15.50 15.00 15.50 9,646,570 +0.34(+2.26%)
Nov 03, 2010 15.65 15.74 14.92 15.16 17,578,986 -0.68(-4.32%)
Nov 02, 2010 15.57 15.87 15.49 15.84 10,506,529 +0.39(+2.53%)
Nov 01, 2010 15.47 15.60 15.35 15.45 4,071,270 -0.03(-0.19%)
Oct 29, 2010 15.26 15.55 15.22 15.48 4,187,333 +0.20(+1.28%)
Oct 28, 2010 15.50 15.53 15.19 15.29 4,101,292 -0.16(-1.01%)
Oct 27, 2010 15.41 15.46 15.21 15.44 4,035,521 +0.17(+1.09%)
Oct 25, 2010 15.33 15.45 15.25 15.28 3,936,529 +0.01(+0.06%)
Oct 22, 2010 15.23 15.34 15.12 15.27 2,666,211 +0.04(+0.26%)
Oct 21, 2010 15.08 15.45 15.03 15.23 5,088,359 +0.17(+1.10%)
Oct 20, 2010 15.24 15.38 14.96 15.06 7,724,413 -0.18(-1.15%)
Oct 19, 2010 15.26 15.38 15.09 15.24 5,937,041 -0.19(-1.21%)
Oct 18, 2010 15.52 15.65 15.35 15.42 6,424,444 -0.19(-1.19%)
Oct 15, 2010 16.29 16.29 15.42 15.61 11,690,305 -0.55(-3.39%)
Oct 14, 2010 16.35 16.61 16.09 16.16 5,823,503 -0.23(-1.43%)
Oct 13, 2010 16.32 16.49 16.00 16.39 9,537,835 +0.15(+0.90%)
Oct 12, 2010 17.21 17.37 16.10 16.25 18,938,566 -1.03(-5.95%)
Oct 11, 2010 17.26 17.54 16.95 17.27 3,929,462 +0.01(+0.06%)
Oct 08, 2010 17.19 17.36 17.03 17.26 3,472,201 +0.07(+0.40%)
Oct 07, 2010 17.16 17.29 16.85 17.19 5,286,385 +0.17(+0.98%)
Oct 06, 2010 17.38 17.44 16.90 17.03 6,084,382 -0.40(-2.30%)
Oct 05, 2010 16.73 17.66 16.73 17.43 10,835,419 +0.84(+5.07%)
Oct 04, 2010 16.03 16.82 16.02 16.59 7,271,645 +0.51(+3.16%)
Oct 01, 2010 16.24 16.41 16.06 16.08 3,440,809 -0.01(-0.05%)
Sep 30, 2010 16.06 16.38 15.88 16.09 6,178,642 +0.21(+1.34%)
Sep 29, 2010 16.12 16.21 15.77 15.87 3,085,044 -0.31(-1.93%)
Sep 28, 2010 15.93 16.29 15.85 16.19 4,437,329 -0.02(-0.12%)
Sep 27, 2010 16.05 16.32 16.04 16.21 2,668,582 +0.11(+0.67%)
Sep 24, 2010 15.96 16.23 15.93 16.10 3,451,765 +0.29(+1.86%)
Sep 23, 2010 15.60 15.95 15.56 15.81 4,263,335 +0.01(+0.06%)
Sep 22, 2010 15.92 16.08 15.76 15.80 3,421,472 -0.14(-0.86%)
Sep 21, 2010 15.95 16.08 15.82 15.93 3,184,429 -0.06(-0.37%)
Sep 20, 2010 15.94 16.15 15.87 15.99 5,120,941 +0.09(+0.57%)
Sep 17, 2010 16.14 16.14 15.83 15.90 4,170,025 -0.37(-2.30%)
Sep 15, 2010 16.22 16.35 16.11 16.27 2,579,537 -0.06(-0.39%)
Sep 14, 2010 16.11 16.41 16.09 16.34 4,154,508 +0.17(+1.06%)
Sep 13, 2010 16.03 16.23 15.97 16.17 3,174,121 +0.28(+1.79%)
Sep 10, 2010 15.98 16.18 15.83 15.88 2,534,010 -0.04(-0.25%)
Sep 09, 2010 16.15 16.17 15.83 15.92 2,080,074 +0.03(+0.18%)
Sep 08, 2010 15.80 15.98 15.54 15.89 4,090,549 +0.19(+1.18%)
Sep 07, 2010 15.95 16.12 15.68 15.71 2,964,196 -0.39(-2.43%)
Sep 03, 2010 16.23 16.50 16.04 16.10 3,878,578 +0.10(+0.61%)
Sep 02, 2010 15.64 16.05 15.55 16.00 3,735,768 +0.24(+1.55%)
Sep 01, 2010 15.14 15.77 15.14 15.76 7,082,058 +0.86(+5.78%)
Aug 31, 2010 14.51 15.00 14.51 14.90 10,734,645 -0.05(-0.33%)
Aug 30, 2010 15.12 15.34 14.94 14.94 3,654,838 -0.26(-1.74%)
Aug 27, 2010 15.16 15.30 14.75 15.21 4,667,480 +0.27(+1.83%)
Aug 26, 2010 14.99 15.25 14.92 14.94 5,259,608 -0.03(-0.20%)
Aug 25, 2010 14.59 15.00 14.35 14.96 6,683,598 +0.26(+1.80%)
Aug 24, 2010 14.98 14.98 14.69 14.70 5,411,728 -0.42(-2.78%)
Aug 23, 2010 15.48 15.62 15.09 15.12 3,266,757 -0.32(-2.09%)
Aug 20, 2010 15.62 15.72 15.26 15.44 5,045,806 -0.27(-1.74%)
Aug 19, 2010 15.89 15.96 15.50 15.72 4,776,685 -0.25(-1.59%)
Aug 18, 2010 15.72 16.03 15.49 15.97 4,828,489 +0.18(+1.11%)
Aug 17, 2010 15.82 16.02 15.67 15.80 3,916,491 +0.10(+0.62%)
Aug 16, 2010 15.24 15.83 15.14 15.70 5,139,238 +0.37(+2.42%)
Aug 13, 2010 15.33 15.58 15.33 15.33 3,172,558 -0.09(-0.57%)
Aug 12, 2010 15.46 15.60 15.33 15.41 3,333,622 -0.31(-1.99%)
Aug 11, 2010 16.04 16.10 15.65 15.73 7,250,292 -0.62(-3.77%)
Aug 10, 2010 16.62 16.62 16.18 16.34 4,620,204 -0.43(-2.57%)
Aug 09, 2010 16.80 16.91 16.70 16.77 3,839,621 +0.08(+0.47%)
Aug 06, 2010 16.59 16.78 16.12 16.70 6,739,162 -0.16(-0.93%)
Aug 05, 2010 16.92 17.04 16.68 16.85 3,761,153 -0.15(-0.86%)
Aug 04, 2010 16.43 17.15 16.31 17.00 17,392,524 +1.17(+7.42%)
Aug 03, 2010 16.05 16.11 15.64 15.83 8,336,826 -0.31(-1.94%)
Aug 02, 2010 15.78 16.19 15.65 16.14 5,592,541 +0.56(+3.58%)
Jul 30, 2010 15.53 15.72 15.27 15.58 3,612,567 -0.08(-0.50%)
Jul 29, 2010 15.85 16.02 15.34 15.66 4,202,627 -0.15(-0.93%)
Jul 28, 2010 15.95 16.15 15.69 15.81 2,825,873 -0.35(-2.18%)
Jul 27, 2010 16.06 16.23 15.97 16.16 3,823,168 +0.13(+0.79%)
Jul 26, 2010 15.51 16.04 15.48 16.03 4,424,098 +0.50(+3.21%)
Jul 23, 2010 15.14 15.54 15.08 15.53 4,625,686 +0.28(+1.86%)
Jul 22, 2010 14.66 15.37 14.60 15.25 4,841,412 +0.70(+4.84%)
Jul 21, 2010 15.06 15.06 14.48 14.54 4,017,978 -0.48(-3.19%)
Jul 20, 2010 14.49 15.03 14.40 15.02 5,092,021 +0.26(+1.79%)
Jul 19, 2010 14.28 14.78 14.28 14.76 3,970,217 +0.29(+2.03%)
Jul 16, 2010 15.15 15.16 14.46 14.47 5,624,639 -0.68(-4.52%)
Jul 15, 2010 15.03 15.19 14.78 15.15 5,093,016 +0.11(+0.72%)
Jul 14, 2010 14.87 15.11 14.82 15.04 4,220,082 +0.23(+1.58%)
Jul 13, 2010 14.60 14.88 14.58 14.81 4,039,843 +0.32(+2.23%)
Jul 12, 2010 14.46 14.64 14.38 14.49 2,976,237 -0.03(-0.20%)
Jul 09, 2010 14.49 14.61 14.42 14.51 3,134,155 +0.08(+0.54%)
Jul 08, 2010 14.64 14.73 14.23 14.44 5,094,368 -0.19(-1.27%)
Jul 07, 2010 14.10 14.62 14.04 14.62 3,932,066 +0.51(+3.60%)
Jul 06, 2010 14.44 14.47 14.01 14.11 5,487,667 -0.17(-1.16%)
Jul 02, 2010 14.09 14.41 13.99 14.28 5,900,103 +0.26(+1.88%)
Jul 01, 2010 14.03 14.18 13.75 14.02 9,127,783 -0.07(-0.49%)
Jun 30, 2010 14.30 14.48 14.05 14.08 9,568,321 -0.24(-1.71%)
Jun 29, 2010 14.53 14.68 14.18 14.33 13,158,449 -0.48(-3.22%)
Jun 25, 2010 14.73 14.88 14.51 14.81 7,334,520 +0.10(+0.65%)
Jun 24, 2010 14.92 15.00 14.69 14.71 5,532,383 -0.24(-1.63%)
Jun 23, 2010 14.99 15.14 14.84 14.95 5,350,823 -0.03(-0.20%)
Jun 22, 2010 15.40 15.49 14.95 14.98 5,453,945 -0.45(-2.92%)
Jun 21, 2010 15.77 15.95 15.38 15.43 4,667,960 -0.24(-1.56%)
Jun 18, 2010 15.81 15.83 15.58 15.68 4,973,930 -0.14(-0.87%)
Jun 17, 2010 15.71 15.93 15.65 15.82 5,385,282 +0.16(+1.00%)
Jun 16, 2010 15.89 15.94 15.41 15.66 8,364,780 -0.29(-1.84%)
Jun 15, 2010 16.18 16.27 15.73 15.95 6,535,926 -0.05(-0.31%)
Jun 14, 2010 16.11 16.20 15.75 16.00 6,888,823 +0.04(+0.24%)
Jun 11, 2010 15.37 16.01 15.35 15.96 7,205,808 +0.39(+2.51%)
Jun 10, 2010 15.16 15.60 15.03 15.57 5,351,065 +0.69(+4.67%)
Jun 09, 2010 15.25 15.34 14.84 14.88 5,308,193 -0.27(-1.81%)
Jun 08, 2010 15.18 15.21 14.88 15.15 10,091,061 +0.13(+0.85%)
Jun 07, 2010 15.46 15.68 15.00 15.02 8,578,477 -0.44(-2.85%)
Jun 04, 2010 15.97 16.19 15.42 15.46 8,465,713 -0.90(-5.51%)
Jun 03, 2010 16.18 16.42 16.00 16.37 4,479,957 +0.35(+2.21%)
Jun 02, 2010 15.84 16.09 15.71 16.01 5,328,831 +0.27(+1.74%)
Jun 01, 2010 15.87 16.25 15.71 15.74 4,984,373 -0.41(-2.54%)
May 28, 2010 16.35 16.30 15.96 16.15 4,065,915 -0.21(-1.26%)
May 27, 2010 16.19 16.37 16.16 16.35 3,918,506 +0.45(+2.86%)
May 26, 2010 15.98 16.45 15.85 15.90 6,386,856 +0.01(+0.09%)
May 25, 2010 15.59 15.92 15.48 15.88 9,652,327 -0.04(-0.25%)
May 24, 2010 16.24 16.34 15.90 15.92 7,049,271 -0.41(-2.52%)
May 21, 2010 15.77 16.47 15.72 16.33 10,697,753 +0.32(+2.02%)
May 20, 2010 16.05 16.57 15.97 16.01 8,817,207 -0.73(-4.38%)
May 19, 2010 17.16 17.16 16.69 16.74 7,070,488 -0.41(-2.39%)
May 18, 2010 17.50 17.69 17.03 17.16 7,467,748 -0.22(-1.24%)
May 17, 2010 16.95 17.44 16.83 17.37 7,679,226 +0.33(+1.95%)
May 14, 2010 17.37 17.50 16.85 17.04 12,344,129 -0.66(-3.70%)
May 13, 2010 17.25 17.94 17.20 17.69 10,278,908 +0.37(+2.15%)
May 12, 2010 17.46 17.81 17.16 17.32 21,845,598 -1.07(-5.80%)
May 11, 2010 18.51 18.71 17.96 18.39 17,347,272 +0.55(+3.07%)
May 10, 2010 17.79 18.31 17.55 17.84 12,038,790 +0.60(+3.46%)
May 07, 2010 17.68 18.38 17.12 17.24 20,711,340 -0.54(-3.03%)
May 06, 2010 18.85 18.87 16.68 17.78 20,186,130 -1.10(-5.80%)
May 05, 2010 18.96 19.18 18.64 18.88 10,481,369 +0.22(+1.21%)
May 04, 2010 19.08 19.11 18.50 18.65 6,851,046 -0.64(-3.30%)
May 03, 2010 19.00 19.31 18.95 19.29 3,574,531 +0.34(+1.81%)
Apr 30, 2010 19.38 19.38 18.95 18.95 4,066,443 -0.42(-2.17%)
Apr 29, 2010 19.32 19.43 19.18 19.37 3,041,774 +0.17(+0.87%)
Apr 28, 2010 19.40 19.48 19.12 19.20 4,616,334 -0.14(-0.71%)
Apr 27, 2010 19.47 19.80 19.29 19.34 6,407,769 -0.13(-0.65%)
Apr 26, 2010 19.51 19.62 19.35 19.46 3,080,182 -0.07(-0.35%)
Apr 23, 2010 19.46 19.62 19.14 19.53 4,194,375 +0.13(+0.65%)
Apr 22, 2010 19.17 19.45 18.96 19.40 3,227,894 +0.09(+0.46%)
Apr 21, 2010 19.47 19.51 19.12 19.32 4,034,992 -0.22(-1.10%)
Apr 20, 2010 19.31 19.60 19.25 19.53 4,040,181 +0.25(+1.32%)
Apr 19, 2010 19.05 19.35 19.03 19.28 4,337,925 +0.14(+0.72%)
Apr 16, 2010 19.15 19.39 18.95 19.14 6,482,507 +0.12(+0.62%)
Apr 15, 2010 19.56 19.57 19.00 19.02 7,222,591 -0.28(-1.47%)
Apr 14, 2010 18.92 19.36 18.90 19.31 7,114,637 +0.41(+2.17%)
Apr 13, 2010 18.99 19.02 18.72 18.90 3,615,415 -0.08(-0.41%)
Apr 12, 2010 18.84 19.22 18.84 18.97 5,286,523 +0.04(+0.21%)
Apr 09, 2010 18.73 19.06 18.73 18.94 5,548,432 +0.17(+0.89%)
Apr 08, 2010 18.69 18.85 18.47 18.77 3,281,530 +0.01(+0.05%)
Apr 07, 2010 18.79 18.82 18.50 18.76 3,790,711 +0.07(+0.37%)
Apr 06, 2010 18.68 18.80 18.44 18.69 4,135,720 +0.01(+0.05%)
Apr 05, 2010 18.53 18.74 18.47 18.68 2,878,595 +0.25(+1.38%)
Apr 01, 2010 18.23 18.43 18.43 18.43 3,559,483 +0.18(+0.96%)
Mar 31, 2010 18.25 18.32 18.15 18.25 4,315,125 -0.13(-0.69%)
Mar 30, 2010 18.23 18.50 18.05 18.38 4,672,072 +0.11(+0.59%)
Mar 29, 2010 18.49 18.57 18.20 18.27 3,087,154 -0.17(-0.90%)
Mar 26, 2010 18.19 18.47 18.09 18.44 5,952,765 +0.28(+1.56%)
Mar 25, 2010 18.27 18.56 18.14 18.15 4,759,869 +0.03(+0.16%)
Mar 24, 2010 18.03 18.16 17.94 18.12 5,110,656 +0.01(+0.05%)
Mar 23, 2010 18.13 18.29 18.04 18.11 4,476,114 -0.04(-0.22%)
Mar 22, 2010 17.98 18.22 17.88 18.15 5,000,827 +0.14(+0.76%)
Mar 19, 2010 18.29 18.31 17.85 18.02 7,998,881 -0.11(-0.59%)
Mar 18, 2010 17.77 18.33 17.77 18.12 10,849,611 +0.38(+2.15%)
Mar 17, 2010 17.55 17.89 17.49 17.74 5,847,272 +0.22(+1.23%)
Mar 16, 2010 17.53 17.54 17.26 17.53 6,871,659 +0.05(+0.28%)
Mar 15, 2010 17.36 17.53 17.19 17.48 3,805,172 +0.10(+0.56%)
Mar 12, 2010 17.53 17.53 17.24 17.38 4,674,265 -0.13(-0.73%)
Mar 11, 2010 17.44 17.54 17.32 17.51 6,384,083 +0.01(+0.06%)
Mar 10, 2010 17.16 17.56 17.16 17.50 7,498,694 +0.30(+1.76%)
Mar 09, 2010 16.89 17.42 16.85 17.19 13,952,186 +0.29(+1.74%)
Mar 08, 2010 16.75 17.16 16.73 16.90 6,407,594 +0.16(+0.93%)
Mar 05, 2010 16.53 16.82 16.48 16.74 5,520,558 +0.29(+1.78%)
Mar 04, 2010 16.42 16.48 16.28 16.45 4,602,052 +0.01(+0.06%)
Mar 03, 2010 16.45 16.58 16.39 16.44 3,393,901 +0.07(+0.42%)
Mar 02, 2010 16.56 16.68 16.32 16.37 6,118,106 -0.13(-0.77%)
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.