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 (%)
Feb 28, 2011 18.78 18.81 18.30 18.44 5,694,878 -0.37(-1.98%)
Feb 25, 2011 18.61 19.00 18.59 18.81 3,590,008 +0.37(+2.02%)
Feb 24, 2011 18.41 18.67 18.29 18.44 4,622,896 -0.06(-0.32%)
Feb 23, 2011 18.55 18.77 18.01 18.50 11,418,917 -0.01(-0.05%)
Feb 22, 2011 18.69 18.89 18.49 18.51 5,604,597 -0.40(-2.13%)
Feb 18, 2011 19.01 19.31 18.80 18.91 5,971,368 -0.08(-0.41%)
Feb 17, 2011 18.57 19.27 18.51 18.99 8,222,553 +0.42(+2.27%)
Feb 16, 2011 18.24 19.81 18.23 18.57 17,148,026 +0.39(+2.16%)
Feb 15, 2011 17.95 18.19 17.89 18.17 3,852,679 +0.13(+0.71%)
Feb 14, 2011 17.88 18.20 17.84 18.05 3,831,778 +0.19(+1.04%)
Feb 11, 2011 17.74 17.99 17.65 17.86 5,356,067 +0.01(+0.05%)
Feb 10, 2011 17.60 17.98 17.47 17.85 7,325,807 +0.17(+0.94%)
Feb 09, 2011 17.87 18.13 17.57 17.68 8,230,531 -0.26(-1.48%)
Feb 08, 2011 17.92 18.00 17.69 17.95 3,908,213 +0.02(+0.11%)
Feb 07, 2011 17.85 18.02 17.71 17.93 5,643,788 +0.05(+0.27%)
Feb 04, 2011 17.66 18.04 17.55 17.88 7,766,708 +0.12(+0.66%)
Feb 03, 2011 17.46 17.84 17.10 17.76 14,379,150 +0.02(+0.11%)
Feb 02, 2011 16.92 17.85 15.92 17.74 44,855,092 +2.42(+15.81%)
Feb 01, 2011 15.28 15.67 14.98 15.32 14,620,081 +0.03(+0.19%)
Jan 31, 2011 14.72 15.29 14.71 15.29 8,878,580 +0.58(+3.93%)
Jan 28, 2011 14.84 14.97 14.51 14.71 6,603,810 -0.08(-0.53%)
Jan 27, 2011 15.01 15.10 14.77 14.79 4,262,981 -0.25(-1.69%)
Jan 26, 2011 15.10 15.20 14.99 15.04 3,473,917 -0.03(-0.23%)
Jan 25, 2011 15.00 15.10 14.85 15.08 3,313,897 +0.08(+0.56%)
Jan 24, 2011 14.77 15.13 14.71 15.00 6,060,718 +0.16(+1.06%)
Jan 21, 2011 15.46 15.48 14.83 14.84 10,705,970 -0.62(-4.00%)
Jan 20, 2011 15.44 15.60 15.28 15.46 4,049,215 -0.08(-0.50%)
Jan 19, 2011 15.61 15.76 15.51 15.53 4,484,824 -0.16(-1.00%)
Jan 18, 2011 15.59 15.79 15.58 15.69 4,614,331 +0.05(+0.31%)
Jan 14, 2011 15.63 15.68 15.20 15.64 9,371,755 -0.09(-0.56%)
Jan 13, 2011 15.71 15.85 15.61 15.73 5,834,797 +0.01(+0.06%)
Jan 12, 2011 15.76 15.80 15.61 15.72 7,038,247 +0.03(+0.19%)
Jan 11, 2011 15.85 15.86 15.46 15.69 4,945,986 -0.01(-0.06%)
Jan 10, 2011 15.71 15.77 15.53 15.70 5,838,627 -0.04(-0.26%)
Jan 07, 2011 15.96 15.97 15.66 15.74 3,932,993 -0.17(-1.09%)
Jan 06, 2011 15.99 16.15 15.77 15.92 4,873,215 -0.05(-0.31%)
Jan 05, 2011 16.00 16.23 15.91 15.97 5,416,362 -0.10(-0.61%)
Jan 04, 2011 16.07 16.23 16.02 16.06 3,445,526 +0.00(+0.00%)
Jan 03, 2011 16.18 16.23 15.91 16.06 5,754,546 +0.00(+0.00%)
Dec 31, 2010 16.27 16.32 15.86 16.06 4,660,995 -0.24(-1.44%)
Dec 30, 2010 16.23 16.34 16.13 16.30 2,477,331 +0.07(+0.42%)
Dec 29, 2010 15.89 16.26 15.84 16.23 4,895,070 +0.39(+2.48%)
Dec 28, 2010 15.81 15.90 15.72 15.84 1,720,429 +0.02(+0.12%)
Dec 27, 2010 15.59 15.86 15.51 15.82 2,547,500 +0.19(+1.19%)
Dec 23, 2010 15.68 15.72 15.61 15.63 1,991,327 -0.04(-0.25%)
Dec 22, 2010 15.62 15.84 15.57 15.67 6,116,859 +0.05(+0.31%)
Dec 21, 2010 15.58 15.67 15.54 15.62 2,497,083 +0.08(+0.51%)
Dec 20, 2010 15.60 15.66 15.53 15.54 3,929,819 -0.06(-0.38%)
Dec 17, 2010 15.58 15.62 15.51 15.60 5,378,612 +0.04(+0.25%)
Dec 16, 2010 15.39 15.57 15.11 15.56 4,452,680 +0.16(+1.02%)
Dec 15, 2010 15.47 15.52 15.33 15.41 4,479,917 -0.08(-0.52%)
Dec 14, 2010 15.47 15.56 15.35 15.49 3,742,536 +0.03(+0.21%)
Dec 13, 2010 15.54 15.59 15.43 15.46 3,556,352 -0.06(-0.38%)
Dec 10, 2010 15.50 15.57 15.38 15.52 3,176,204 +0.07(+0.44%)
Dec 09, 2010 15.49 15.67 15.39 15.45 6,985,212 +0.00(+0.00%)
Dec 08, 2010 15.24 15.46 15.19 15.45 6,372,798 +0.24(+1.55%)
Dec 07, 2010 15.31 15.35 15.01 15.21 6,443,096 +0.08(+0.52%)
Dec 06, 2010 14.87 15.14 14.74 15.13 4,822,642 +0.25(+1.65%)
Dec 03, 2010 14.77 14.91 14.68 14.89 2,896,025 +0.10(+0.66%)
Dec 02, 2010 14.73 14.88 14.61 14.79 3,830,954 +0.03(+0.20%)
Dec 01, 2010 14.77 14.96 14.67 14.76 4,080,559 +0.14(+0.94%)
Nov 30, 2010 14.56 14.70 14.42 14.62 6,170,513 -0.10(-0.67%)
Nov 29, 2010 14.52 14.81 14.39 14.72 5,092,016 +0.19(+1.28%)
Nov 26, 2010 14.63 14.78 14.53 14.53 1,492,484 -0.16(-1.07%)
Nov 24, 2010 14.62 14.69 14.69 14.69 4,420,232 +0.13(+0.88%)
Nov 23, 2010 14.99 14.99 14.54 14.56 6,889,874 -0.55(-3.63%)
Nov 22, 2010 15.09 15.23 15.03 15.11 4,645,932 +0.06(+0.39%)
Nov 19, 2010 15.19 15.27 15.01 15.05 3,418,567 -0.19(-1.22%)
Nov 18, 2010 15.27 15.39 15.22 15.24 2,816,458 +0.12(+0.78%)
Nov 17, 2010 15.08 15.20 14.99 15.12 2,835,060 +0.03(+0.19%)
Nov 16, 2010 15.21 15.41 15.02 15.09 5,969,432 -0.28(-1.85%)
Nov 15, 2010 15.61 15.62 15.31 15.38 4,255,756 -0.15(-0.95%)
Nov 12, 2010 15.53 15.69 15.33 15.52 5,660,379 -0.17(-1.06%)
Nov 11, 2010 15.78 15.81 15.54 15.69 5,430,929 -0.18(-1.11%)
Nov 10, 2010 16.03 16.07 15.73 15.87 6,289,807 -0.16(-0.98%)
Nov 09, 2010 16.30 16.35 16.01 16.02 6,268,906 -0.19(-1.15%)
Nov 08, 2010 16.00 16.25 15.81 16.21 6,271,103 +0.19(+1.19%)
Nov 05, 2010 15.56 16.07 15.30 16.02 8,354,873 +0.48(+3.06%)
Nov 04, 2010 15.41 15.54 15.04 15.54 9,620,424 +0.34(+2.26%)
Nov 03, 2010 15.69 15.78 14.96 15.20 17,531,340 -0.69(-4.32%)
Nov 02, 2010 15.61 15.92 15.53 15.89 10,478,053 +0.39(+2.53%)
Nov 01, 2010 15.52 15.64 15.39 15.50 4,060,235 -0.03(-0.19%)
Oct 29, 2010 15.30 15.59 15.26 15.52 4,175,984 +0.20(+1.28%)
Oct 28, 2010 15.54 15.57 15.23 15.33 4,090,176 -0.16(-1.01%)
Oct 27, 2010 15.46 15.51 15.25 15.49 4,024,583 +0.17(+1.09%)
Oct 25, 2010 15.37 15.50 15.29 15.32 3,925,860 +0.01(+0.06%)
Oct 22, 2010 15.27 15.38 15.16 15.31 2,658,984 +0.04(+0.26%)
Oct 21, 2010 15.12 15.50 15.07 15.27 5,074,568 +0.17(+1.10%)
Oct 20, 2010 15.28 15.42 15.01 15.10 7,703,477 -0.18(-1.16%)
Oct 19, 2010 15.30 15.43 15.13 15.28 5,920,950 -0.19(-1.21%)
Oct 18, 2010 15.56 15.69 15.39 15.47 6,407,032 -0.19(-1.19%)
Oct 15, 2010 16.34 16.34 15.47 15.65 11,658,619 -0.55(-3.39%)
Oct 14, 2010 16.40 16.65 16.13 16.20 5,807,719 -0.24(-1.43%)
Oct 13, 2010 16.37 16.54 16.04 16.44 9,511,984 +0.15(+0.90%)
Oct 12, 2010 17.26 17.42 16.14 16.29 18,887,234 -1.03(-5.95%)
Oct 11, 2010 17.31 17.58 17.00 17.32 3,918,812 +0.01(+0.06%)
Oct 08, 2010 17.24 17.41 17.07 17.31 3,462,790 +0.07(+0.40%)
Oct 07, 2010 17.21 17.34 16.90 17.24 5,272,057 +0.17(+0.98%)
Oct 06, 2010 17.43 17.49 16.95 17.07 6,067,891 -0.40(-2.30%)
Oct 05, 2010 16.78 17.71 16.78 17.48 10,806,051 +0.84(+5.07%)
Oct 04, 2010 16.07 16.87 16.06 16.63 7,251,936 +0.51(+3.16%)
Oct 01, 2010 16.28 16.46 16.10 16.12 3,431,483 -0.01(-0.05%)
Sep 30, 2010 16.10 16.43 15.93 16.13 6,161,896 +0.21(+1.34%)
Sep 29, 2010 16.16 16.25 15.81 15.92 3,076,682 -0.31(-1.93%)
Sep 28, 2010 15.98 16.34 15.90 16.23 4,425,303 -0.02(-0.12%)
Sep 27, 2010 16.09 16.37 16.08 16.25 2,661,349 +0.11(+0.67%)
Sep 24, 2010 16.01 16.27 15.98 16.14 3,442,410 +0.29(+1.86%)
Sep 23, 2010 15.64 16.00 15.60 15.85 4,251,779 +0.01(+0.06%)
Sep 22, 2010 15.97 16.12 15.80 15.84 3,412,198 -0.14(-0.86%)
Sep 21, 2010 16.00 16.12 15.86 15.98 3,175,798 -0.06(-0.37%)
Sep 20, 2010 15.99 16.19 15.92 16.03 5,107,061 +0.09(+0.57%)
Sep 17, 2010 16.18 16.18 15.88 15.94 4,158,722 -0.38(-2.30%)
Sep 15, 2010 16.26 16.40 16.15 16.32 2,572,546 -0.06(-0.39%)
Sep 14, 2010 16.15 16.46 16.13 16.38 4,143,248 +0.17(+1.06%)
Sep 13, 2010 16.07 16.27 16.02 16.21 3,165,518 +0.28(+1.79%)
Sep 10, 2010 16.02 16.22 15.88 15.93 2,527,141 -0.04(-0.25%)
Sep 09, 2010 16.19 16.21 15.87 15.97 2,074,436 +0.03(+0.18%)
Sep 08, 2010 15.84 16.02 15.58 15.94 4,079,462 +0.19(+1.18%)
Sep 07, 2010 16.00 16.16 15.72 15.75 2,956,161 -0.39(-2.43%)
Sep 03, 2010 16.27 16.54 16.08 16.14 3,868,066 +0.10(+0.61%)
Sep 02, 2010 15.68 16.09 15.59 16.04 3,725,643 +0.25(+1.55%)
Sep 01, 2010 15.18 15.81 15.18 15.80 7,062,863 +0.86(+5.78%)
Aug 31, 2010 14.55 15.04 14.55 14.94 10,705,551 -0.05(-0.33%)
Aug 30, 2010 15.16 15.38 14.98 14.99 3,644,932 -0.26(-1.74%)
Aug 27, 2010 15.20 15.34 14.79 15.25 4,654,830 +0.27(+1.83%)
Aug 26, 2010 15.03 15.29 14.96 14.98 5,245,352 -0.03(-0.20%)
Aug 25, 2010 14.63 15.04 14.39 15.01 6,665,483 +0.26(+1.80%)
Aug 24, 2010 15.02 15.02 14.73 14.74 5,397,060 -0.42(-2.78%)
Aug 23, 2010 15.52 15.66 15.13 15.16 3,257,903 -0.32(-2.09%)
Aug 20, 2010 15.66 15.76 15.30 15.49 5,032,130 -0.27(-1.74%)
Aug 19, 2010 15.94 16.01 15.54 15.76 4,763,738 -0.26(-1.59%)
Aug 18, 2010 15.76 16.07 15.53 16.02 4,815,402 +0.18(+1.11%)
Aug 17, 2010 15.86 16.06 15.71 15.84 3,905,876 +0.10(+0.62%)
Aug 16, 2010 15.28 15.87 15.18 15.74 5,125,309 +0.37(+2.43%)
Aug 13, 2010 15.37 15.62 15.37 15.37 3,163,959 -0.09(-0.57%)
Aug 12, 2010 15.51 15.64 15.37 15.46 3,324,586 -0.31(-1.99%)
Aug 11, 2010 16.08 16.14 15.69 15.77 7,230,641 -0.62(-3.77%)
Aug 10, 2010 16.66 16.66 16.22 16.39 4,607,682 -0.43(-2.57%)
Aug 09, 2010 16.85 16.96 16.74 16.82 3,829,214 +0.08(+0.47%)
Aug 06, 2010 16.63 16.82 16.16 16.74 6,720,897 -0.16(-0.93%)
Aug 05, 2010 16.97 17.08 16.72 16.90 3,750,959 -0.15(-0.86%)
Aug 04, 2010 16.48 17.19 16.36 17.04 17,345,384 +1.18(+7.42%)
Aug 03, 2010 16.09 16.15 15.68 15.87 8,314,230 -0.31(-1.94%)
Aug 02, 2010 15.82 16.23 15.69 16.18 5,577,383 +0.56(+3.58%)
Jul 30, 2010 15.57 15.76 15.31 15.62 3,602,775 -0.08(-0.50%)
Jul 29, 2010 15.90 16.06 15.38 15.70 4,191,236 -0.15(-0.93%)
Jul 28, 2010 16.00 16.19 15.73 15.85 2,818,214 -0.35(-2.18%)
Jul 27, 2010 16.10 16.27 16.02 16.20 3,812,805 +0.13(+0.79%)
Jul 26, 2010 15.55 16.08 15.52 16.07 4,412,107 +0.50(+3.21%)
Jul 23, 2010 15.18 15.58 15.12 15.57 4,613,149 +0.28(+1.86%)
Jul 22, 2010 14.70 15.41 14.64 15.29 4,828,290 +0.71(+4.84%)
Jul 21, 2010 15.10 15.10 14.51 14.58 4,007,088 -0.48(-3.19%)
Jul 20, 2010 14.52 15.07 14.44 15.06 5,078,220 +0.26(+1.79%)
Jul 19, 2010 14.32 14.82 14.32 14.80 3,959,457 +0.29(+2.03%)
Jul 16, 2010 15.19 15.20 14.50 14.50 5,609,394 -0.69(-4.52%)
Jul 15, 2010 15.07 15.23 14.82 15.19 5,079,212 +0.11(+0.72%)
Jul 14, 2010 14.91 15.15 14.86 15.08 4,208,644 +0.24(+1.59%)
Jul 13, 2010 14.64 14.92 14.62 14.85 4,028,893 +0.32(+2.23%)
Jul 12, 2010 14.50 14.68 14.42 14.52 2,968,170 -0.03(-0.20%)
Jul 09, 2010 14.53 14.65 14.46 14.55 3,125,660 +0.08(+0.54%)
Jul 08, 2010 14.68 14.77 14.27 14.48 5,080,560 -0.19(-1.27%)
Jul 07, 2010 14.14 14.66 14.07 14.66 3,921,409 +0.51(+3.60%)
Jul 06, 2010 14.48 14.50 14.04 14.15 5,472,794 -0.17(-1.16%)
Jul 02, 2010 14.13 14.45 14.02 14.32 5,884,111 +0.26(+1.88%)
Jul 01, 2010 14.06 14.22 13.79 14.05 9,103,043 -0.07(-0.49%)
Jun 30, 2010 14.34 14.51 14.09 14.12 9,542,387 -0.25(-1.71%)
Jun 29, 2010 14.57 14.72 14.22 14.37 13,122,785 -0.48(-3.22%)
Jun 25, 2010 14.77 14.92 14.55 14.85 7,314,641 +0.10(+0.65%)
Jun 24, 2010 14.96 15.04 14.73 14.75 5,517,389 -0.25(-1.64%)
Jun 23, 2010 15.03 15.18 14.88 15.00 5,336,320 -0.03(-0.20%)
Jun 22, 2010 15.45 15.53 14.99 15.02 5,439,162 -0.45(-2.91%)
Jun 21, 2010 15.81 16.00 15.42 15.48 4,655,308 -0.25(-1.56%)
Jun 18, 2010 15.85 15.87 15.62 15.72 4,960,448 -0.14(-0.87%)
Jun 17, 2010 15.75 15.98 15.69 15.86 5,370,686 +0.16(+1.00%)
Jun 16, 2010 15.94 15.99 15.46 15.70 8,342,108 -0.29(-1.84%)
Jun 15, 2010 16.22 16.31 15.77 16.00 6,518,211 -0.05(-0.31%)
Jun 14, 2010 16.15 16.25 15.79 16.04 6,870,152 +0.04(+0.24%)
Jun 11, 2010 15.41 16.05 15.39 16.01 7,186,277 +0.39(+2.51%)
Jun 10, 2010 15.20 15.64 15.07 15.61 5,336,561 +0.70(+4.67%)
Jun 09, 2010 15.29 15.38 14.88 14.92 5,293,806 -0.27(-1.81%)
Jun 08, 2010 15.22 15.25 14.92 15.19 10,063,711 +0.13(+0.85%)
Jun 07, 2010 15.51 15.72 15.04 15.06 8,555,226 -0.44(-2.85%)
Jun 04, 2010 16.02 16.23 15.47 15.51 8,442,768 -0.90(-5.51%)
Jun 03, 2010 16.22 16.47 16.04 16.41 4,467,814 +0.36(+2.21%)
Jun 02, 2010 15.89 16.13 15.75 16.05 5,314,388 +0.27(+1.74%)
Jun 01, 2010 15.92 16.29 15.75 15.78 4,970,863 -0.41(-2.54%)
May 28, 2010 16.40 16.35 16.01 16.19 4,054,895 -0.21(-1.26%)
May 27, 2010 16.23 16.42 16.20 16.40 3,907,885 +0.46(+2.86%)
May 26, 2010 16.02 16.50 15.89 15.94 6,369,545 +0.01(+0.09%)
May 25, 2010 15.63 15.97 15.52 15.93 9,626,165 -0.04(-0.25%)
May 24, 2010 16.28 16.39 15.95 15.97 7,030,165 -0.41(-2.51%)
May 21, 2010 15.81 16.52 15.76 16.38 10,668,758 +0.32(+2.02%)
May 20, 2010 16.09 16.61 16.02 16.05 8,793,309 -0.74(-4.38%)
May 19, 2010 17.21 17.21 16.73 16.79 7,051,325 -0.41(-2.39%)
May 18, 2010 17.55 17.74 17.07 17.20 7,447,508 -0.22(-1.24%)
May 17, 2010 17.00 17.49 16.88 17.42 7,658,413 +0.33(+1.95%)
May 14, 2010 17.42 17.55 16.90 17.08 12,310,672 -0.66(-3.70%)
May 13, 2010 17.30 17.99 17.25 17.74 10,251,048 +0.37(+2.15%)
May 12, 2010 17.51 17.86 17.21 17.37 21,786,388 -1.07(-5.80%)
May 11, 2010 18.57 18.76 18.01 18.44 17,300,254 +0.55(+3.07%)
May 10, 2010 17.84 18.36 17.60 17.89 12,006,161 +0.60(+3.46%)
May 07, 2010 17.73 18.43 17.16 17.29 20,655,204 -0.54(-3.03%)
May 06, 2010 18.90 18.92 16.72 17.83 20,131,418 -1.10(-5.80%)
May 05, 2010 19.01 19.23 18.69 18.93 10,452,961 +0.23(+1.21%)
May 04, 2010 19.13 19.16 18.55 18.70 6,832,477 -0.64(-3.30%)
May 03, 2010 19.06 19.36 19.00 19.34 3,564,843 +0.34(+1.81%)
Apr 30, 2010 19.43 19.43 19.00 19.00 4,055,422 -0.42(-2.17%)
Apr 29, 2010 19.37 19.49 19.24 19.42 3,033,530 +0.17(+0.87%)
Apr 28, 2010 19.46 19.54 19.17 19.25 4,603,822 -0.14(-0.71%)
Apr 27, 2010 19.53 19.85 19.34 19.39 6,390,401 -0.13(-0.65%)
Apr 26, 2010 19.57 19.67 19.40 19.52 3,071,833 -0.07(-0.35%)
Apr 23, 2010 19.52 19.67 19.19 19.59 4,183,006 +0.13(+0.66%)
Apr 22, 2010 19.22 19.51 19.02 19.46 3,219,145 +0.09(+0.46%)
Apr 21, 2010 19.53 19.57 19.17 19.37 4,024,056 -0.22(-1.10%)
Apr 20, 2010 19.36 19.65 19.30 19.59 4,029,231 +0.26(+1.32%)
Apr 19, 2010 19.10 19.40 19.08 19.33 4,326,167 +0.14(+0.72%)
Apr 16, 2010 19.20 19.45 19.01 19.19 6,464,937 +0.12(+0.62%)
Apr 15, 2010 19.61 19.62 19.06 19.07 7,203,015 -0.28(-1.47%)
Apr 14, 2010 18.97 19.41 18.95 19.36 7,095,354 +0.41(+2.17%)
Apr 13, 2010 19.05 19.07 18.77 18.95 3,605,616 -0.08(-0.41%)
Apr 12, 2010 18.89 19.27 18.89 19.03 5,272,195 +0.04(+0.21%)
Apr 09, 2010 18.79 19.11 18.79 18.99 5,533,394 +0.17(+0.89%)
Apr 08, 2010 18.74 18.90 18.52 18.82 3,272,636 +0.01(+0.05%)
Apr 07, 2010 18.84 18.87 18.56 18.81 3,780,436 +0.07(+0.37%)
Apr 06, 2010 18.73 18.85 18.49 18.74 4,124,511 +0.01(+0.05%)
Apr 05, 2010 18.58 18.79 18.52 18.73 2,870,793 +0.25(+1.38%)
Apr 01, 2010 18.28 18.48 18.48 18.48 3,549,836 +0.18(+0.96%)
Mar 31, 2010 18.30 18.37 18.20 18.30 4,303,429 -0.13(-0.69%)
Mar 30, 2010 18.28 18.56 18.10 18.43 4,659,409 +0.11(+0.59%)
Mar 29, 2010 18.54 18.62 18.25 18.32 3,078,786 -0.17(-0.90%)
Mar 26, 2010 18.24 18.52 18.14 18.49 5,936,631 +0.28(+1.56%)
Mar 25, 2010 18.32 18.61 18.19 18.20 4,746,968 +0.03(+0.16%)
Mar 24, 2010 18.07 18.21 17.99 18.17 5,096,804 +0.01(+0.05%)
Mar 23, 2010 18.18 18.34 18.08 18.16 4,463,982 -0.04(-0.22%)
Mar 22, 2010 18.03 18.27 17.93 18.20 4,987,273 +0.14(+0.76%)
Mar 19, 2010 18.34 18.36 17.90 18.06 7,977,201 -0.11(-0.59%)
Mar 18, 2010 17.82 18.38 17.82 18.17 10,820,205 +0.38(+2.15%)
Mar 17, 2010 17.59 17.94 17.54 17.79 5,831,424 +0.22(+1.23%)
Mar 16, 2010 17.57 17.58 17.31 17.57 6,853,034 +0.05(+0.28%)
Mar 15, 2010 17.41 17.57 17.24 17.53 3,794,858 +0.10(+0.56%)
Mar 12, 2010 17.57 17.57 17.29 17.43 4,661,596 -0.13(-0.73%)
Mar 11, 2010 17.49 17.58 17.37 17.55 6,366,780 +0.01(+0.06%)
Mar 10, 2010 17.20 17.60 17.20 17.55 7,478,370 +0.30(+1.76%)
Mar 09, 2010 16.94 17.47 16.90 17.24 13,914,370 +0.29(+1.74%)
Mar 08, 2010 16.80 17.21 16.78 16.95 6,390,227 +0.16(+0.93%)
Mar 05, 2010 16.57 16.87 16.53 16.79 5,505,595 +0.29(+1.78%)
Mar 04, 2010 16.47 16.53 16.33 16.50 4,589,579 +0.01(+0.06%)
Mar 03, 2010 16.50 16.62 16.44 16.49 3,384,702 +0.07(+0.42%)
Mar 02, 2010 16.60 16.72 16.37 16.42 6,101,524 -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.