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 (%)
Feb 26, 2010 16.05 16.32 16.02 16.22 5,874,304 +0.02(+0.12%)
Feb 25, 2010 15.90 16.22 15.86 16.20 6,613,743 +0.04(+0.24%)
Feb 24, 2010 16.05 16.22 15.97 16.16 3,843,192 +0.21(+1.29%)
Feb 23, 2010 16.23 16.31 15.86 15.95 5,800,260 -0.27(-1.69%)
Feb 22, 2010 16.42 16.58 15.97 16.23 7,638,315 -0.16(-0.96%)
Feb 19, 2010 16.18 16.50 16.13 16.38 9,140,648 +0.16(+0.96%)
Feb 18, 2010 16.15 16.44 16.14 16.23 5,350,112 -0.04(-0.24%)
Feb 17, 2010 16.09 16.29 16.02 16.27 9,021,318 +0.31(+1.96%)
Feb 16, 2010 15.79 16.14 15.68 15.95 7,609,511 +0.24(+1.56%)
Feb 12, 2010 15.65 15.71 15.71 15.71 8,622,142 -0.06(-0.37%)
Feb 11, 2010 15.52 15.84 15.50 15.77 8,878,860 +0.18(+1.13%)
Feb 10, 2010 15.69 15.77 15.40 15.59 13,982,437 -0.02(-0.13%)
Feb 09, 2010 15.69 15.92 15.36 15.61 48,443,088 -1.50(-8.75%)
Feb 08, 2010 17.00 17.47 16.64 17.11 16,357,028 +0.22(+1.33%)
Feb 05, 2010 16.48 16.95 16.46 16.88 10,509,027 +0.27(+1.65%)
Feb 04, 2010 16.80 16.80 16.45 16.61 7,355,873 -0.28(-1.68%)
Feb 03, 2010 16.55 16.94 16.42 16.89 6,561,064 +0.20(+1.17%)
Feb 02, 2010 16.36 16.75 16.21 16.70 8,045,681 +0.32(+1.97%)
Feb 01, 2010 16.16 16.37 15.96 16.37 6,724,139 +0.45(+2.83%)
Jan 29, 2010 16.54 16.71 15.90 15.92 7,729,198 -0.48(-2.92%)
Jan 28, 2010 16.73 16.92 16.06 16.40 13,055,472 -0.35(-2.10%)
Jan 27, 2010 16.28 16.84 16.28 16.75 11,193,080 +0.38(+2.33%)
Jan 26, 2010 16.38 16.59 16.29 16.37 6,327,863 -0.09(-0.53%)
Jan 25, 2010 16.53 16.79 16.30 16.46 7,875,792 +0.06(+0.36%)
Jan 22, 2010 16.87 16.92 16.33 16.40 8,914,427 -0.60(-3.51%)
Jan 21, 2010 16.91 17.18 16.75 17.00 13,122,709 +0.17(+0.99%)
Jan 20, 2010 16.62 16.86 16.26 16.83 8,274,263 +0.04(+0.23%)
Jan 19, 2010 16.53 16.84 16.51 16.79 7,822,976 +0.14(+0.82%)
Jan 15, 2010 16.83 16.66 16.66 16.66 9,744,155 -0.15(-0.87%)
Jan 14, 2010 16.72 16.96 16.61 16.80 9,314,646 +0.01(+0.06%)
Jan 13, 2010 16.48 16.84 16.36 16.79 14,669,337 +0.31(+1.90%)
Jan 12, 2010 16.37 16.76 16.20 16.48 32,636,724 -1.39(-7.77%)
Jan 11, 2010 18.06 18.29 17.73 17.87 6,201,176 -0.13(-0.71%)
Jan 08, 2010 17.78 18.05 17.63 18.00 4,146,725 +0.35(+2.00%)
Jan 07, 2010 17.52 17.67 17.39 17.64 5,555,055 -0.14(-0.77%)
Jan 06, 2010 18.20 18.24 17.66 17.78 5,160,405 -0.47(-2.57%)
Jan 05, 2010 17.91 18.46 17.83 18.25 6,781,251 +0.50(+2.81%)
Jan 04, 2010 17.60 17.84 17.50 17.75 3,936,843 +0.39(+2.25%)
Dec 31, 2009 17.86 17.36 17.36 17.36 3,953,221 -0.46(-2.58%)
Dec 30, 2009 17.35 17.88 17.35 17.82 6,087,538 +0.29(+1.67%)
Dec 29, 2009 17.52 17.59 17.32 17.53 3,153,384 +0.02(+0.11%)
Dec 28, 2009 17.55 17.59 17.43 17.51 3,359,253 -0.08(-0.45%)
Dec 24, 2009 17.38 17.59 17.31 17.59 2,211,967 +0.26(+1.52%)
Dec 23, 2009 16.63 17.38 16.63 17.32 6,955,099 +0.63(+3.75%)
Dec 22, 2009 16.45 16.72 16.36 16.70 3,883,123 +0.21(+1.25%)
Dec 21, 2009 16.49 16.58 16.20 16.49 5,356,582 +0.14(+0.84%)
Dec 18, 2009 16.37 16.53 16.27 16.35 8,042,133 +0.21(+1.27%)
Dec 17, 2009 16.26 16.47 16.13 16.15 7,063,552 -0.27(-1.67%)
Dec 16, 2009 16.12 16.62 16.12 16.42 7,149,291 +0.32(+2.01%)
Dec 15, 2009 16.19 16.50 16.06 16.10 6,364,076 +0.03(+0.18%)
Dec 14, 2009 16.01 16.09 15.78 16.07 4,270,731 +0.31(+1.99%)
Dec 11, 2009 16.04 16.14 15.64 15.76 6,795,751 -0.32(-2.01%)
Dec 10, 2009 16.02 16.24 16.00 16.08 6,872,894 +0.08(+0.49%)
Dec 09, 2009 16.02 16.05 15.51 16.00 12,478,836 +0.00(+0.00%)
Dec 08, 2009 15.69 16.09 15.61 16.00 9,150,692 +0.16(+0.99%)
Dec 07, 2009 15.84 15.99 15.75 15.84 6,289,454 +0.00(+0.00%)
Dec 04, 2009 16.29 16.35 15.67 15.84 12,165,589 -0.34(-2.11%)
Dec 03, 2009 16.50 16.76 16.19 16.19 4,860,883 -0.29(-1.78%)
Dec 02, 2009 16.62 16.77 16.39 16.48 6,636,435 -0.13(-0.77%)
Dec 01, 2009 16.58 16.76 16.42 16.61 5,996,869 +0.09(+0.53%)
Nov 30, 2009 16.62 16.72 16.37 16.52 5,708,424 -0.12(-0.71%)
Nov 27, 2009 16.76 16.84 16.59 16.64 3,199,060 -0.49(-2.86%)
Nov 25, 2009 16.74 17.16 16.74 17.13 6,308,747 +0.44(+2.64%)
Nov 24, 2009 16.79 16.97 16.62 16.69 7,708,517 -0.19(-1.10%)
Nov 23, 2009 17.08 17.17 16.80 16.87 5,669,781 -0.05(-0.29%)
Nov 20, 2009 16.86 17.16 16.77 16.92 6,598,691 -0.13(-0.75%)
Nov 19, 2009 17.26 17.41 16.94 17.05 6,746,455 -0.23(-1.36%)
Nov 18, 2009 17.47 17.59 17.23 17.28 5,864,449 -0.18(-1.01%)
Nov 17, 2009 17.70 17.77 17.18 17.46 10,430,783 -0.20(-1.11%)
Nov 16, 2009 17.66 17.92 17.61 17.65 8,007,203 -0.11(-0.61%)
Nov 13, 2009 17.83 17.99 17.65 17.76 7,406,779 -0.06(-0.33%)
Nov 12, 2009 18.08 18.09 17.77 17.82 10,305,899 -0.23(-1.25%)
Nov 11, 2009 17.97 18.09 17.78 18.05 7,967,117 +0.16(+0.87%)
Nov 10, 2009 17.93 18.05 17.38 17.89 21,325,888 -1.21(-6.35%)
Nov 09, 2009 18.92 19.25 18.65 19.10 13,752,060 +0.52(+2.79%)
Nov 06, 2009 17.85 18.71 17.76 18.58 11,275,589 +0.82(+4.63%)
Nov 05, 2009 17.58 18.01 17.55 17.76 5,859,441 +0.42(+2.42%)
Nov 04, 2009 17.40 17.72 17.31 17.34 11,229,121 -0.04(-0.22%)
Nov 03, 2009 17.48 17.65 17.18 17.38 17,838,336 -0.23(-1.33%)
Nov 02, 2009 17.85 18.00 17.51 17.61 14,266,188 -0.23(-1.26%)
Oct 30, 2009 18.25 18.51 17.72 17.84 10,556,668 -0.45(-2.46%)
Oct 29, 2009 18.29 18.40 18.02 18.29 4,428,667 +0.18(+0.97%)
Oct 28, 2009 18.53 18.54 18.04 18.11 8,857,990 -0.42(-2.27%)
Oct 27, 2009 19.04 19.30 18.38 18.53 10,027,051 -0.51(-2.67%)
Oct 26, 2009 19.28 19.53 18.97 19.04 4,866,382 -0.23(-1.22%)
Oct 23, 2009 19.29 19.90 19.10 19.28 4,953,699 -0.24(-1.25%)
Oct 22, 2009 19.29 19.52 18.89 19.52 8,590,763 +0.22(+1.17%)
Oct 21, 2009 19.38 19.82 19.26 19.30 7,078,574 -0.23(-1.20%)
Oct 20, 2009 19.39 20.15 19.31 19.53 10,610,725 -0.84(-4.13%)
Oct 19, 2009 20.22 20.53 20.08 20.37 4,066,640 +0.26(+1.31%)
Oct 16, 2009 19.73 20.29 19.68 20.11 6,293,593 +0.21(+1.03%)
Oct 15, 2009 20.22 20.59 19.72 19.90 10,669,333 -0.55(-2.68%)
Oct 14, 2009 20.47 20.59 20.35 20.45 5,484,532 +0.14(+0.67%)
Oct 13, 2009 19.95 20.54 19.91 20.31 6,152,102 +0.19(+0.92%)
Oct 12, 2009 20.31 20.39 19.90 20.13 6,088,676 +0.17(+0.83%)
Oct 09, 2009 20.16 20.25 19.64 19.96 6,451,590 -0.22(-1.07%)
Oct 08, 2009 19.65 20.24 19.35 20.18 10,693,231 +0.62(+3.15%)
Oct 07, 2009 18.88 19.70 18.83 19.56 9,512,164 +0.76(+4.06%)
Oct 06, 2009 18.49 18.85 18.32 18.80 8,376,838 +0.54(+2.95%)
Oct 05, 2009 18.03 18.51 17.94 18.26 6,217,711 +0.34(+1.91%)
Oct 02, 2009 17.92 18.28 17.85 17.92 8,297,370 -0.14(-0.76%)
Oct 01, 2009 18.61 18.67 18.05 18.05 6,279,777 -0.58(-3.10%)
Sep 30, 2009 18.88 19.04 18.51 18.63 6,952,699 -0.09(-0.47%)
Sep 29, 2009 18.96 19.10 18.67 18.72 7,059,744 -0.14(-0.73%)
Sep 28, 2009 19.12 19.36 18.78 18.86 7,465,840 -0.18(-0.92%)
Sep 25, 2009 18.85 19.17 18.67 19.03 8,998,783 +0.17(+0.88%)
Sep 24, 2009 18.82 19.01 18.59 18.87 12,076,889 -0.53(-2.72%)
Sep 23, 2009 18.14 19.88 18.14 19.39 29,825,356 +1.28(+7.07%)
Sep 22, 2009 17.99 18.26 17.86 18.11 6,761,309 +0.18(+0.98%)
Sep 21, 2009 18.14 18.69 17.88 17.94 7,474,012 -0.36(-1.98%)
Sep 18, 2009 18.40 18.52 18.03 18.30 6,657,734 -0.03(-0.16%)
Sep 17, 2009 18.52 18.78 18.16 18.33 6,830,644 -0.11(-0.58%)
Sep 16, 2009 18.00 18.59 17.81 18.44 15,525,894 +0.78(+4.43%)
Sep 15, 2009 17.88 17.91 17.33 17.65 16,203,568 -0.06(-0.33%)
Sep 14, 2009 17.92 18.03 17.60 17.71 9,168,083 -0.07(-0.39%)
Sep 11, 2009 17.53 17.92 17.29 17.78 14,639,224 +0.13(+0.72%)
Sep 10, 2009 17.74 17.94 17.56 17.65 15,622,006 -0.47(-2.59%)
Sep 09, 2009 18.53 18.59 18.00 18.12 8,772,785 -0.39(-2.11%)
Sep 08, 2009 18.49 18.60 18.14 18.51 7,025,984 +0.41(+2.27%)
Sep 04, 2009 18.10 18.11 17.71 18.10 3,781,542 +0.41(+2.32%)
Sep 03, 2009 18.26 18.26 17.56 17.69 5,577,862 -0.12(-0.66%)
Sep 02, 2009 17.69 17.89 17.31 17.81 9,758,055 +0.38(+2.19%)
Sep 01, 2009 17.72 18.14 17.35 17.43 10,250,495 -0.39(-2.20%)
Aug 31, 2009 17.91 18.09 17.63 17.82 10,570,450 -0.53(-2.88%)
Aug 28, 2009 18.71 18.78 18.19 18.35 9,678,820 -0.23(-1.26%)
Aug 27, 2009 18.58 18.75 18.25 18.58 4,973,573 -0.10(-0.52%)
Aug 26, 2009 18.50 18.78 18.39 18.68 5,468,777 +0.24(+1.33%)
Aug 25, 2009 18.95 19.13 18.29 18.44 9,351,602 -0.59(-3.08%)
Aug 24, 2009 19.01 19.32 18.71 19.02 5,762,222 +0.01(+0.05%)
Aug 21, 2009 19.04 19.35 18.68 19.01 5,538,535 +0.19(+0.99%)
Aug 20, 2009 18.55 18.94 18.53 18.83 7,242,230 +0.16(+0.84%)
Aug 19, 2009 19.08 19.17 18.21 18.67 16,575,459 -0.40(-2.10%)
Aug 18, 2009 19.17 19.47 18.83 19.07 17,795,572 -0.07(-0.36%)
Aug 17, 2009 20.42 20.42 19.13 19.14 13,375,982 -1.68(-8.08%)
Aug 14, 2009 20.47 21.06 20.44 20.82 7,577,701 +0.23(+1.14%)
Aug 13, 2009 20.87 20.87 20.27 20.59 5,215,007 -0.05(-0.24%)
Aug 12, 2009 19.93 20.88 19.93 20.64 9,111,230 +0.74(+3.74%)
Aug 11, 2009 20.16 20.37 19.76 19.89 6,843,607 -0.39(-1.93%)
Aug 10, 2009 20.13 20.39 20.11 20.29 5,791,027 +0.03(+0.14%)
Aug 07, 2009 20.45 20.54 20.05 20.26 9,979,064 +0.02(+0.10%)
Aug 06, 2009 20.04 20.31 19.81 20.24 9,358,883 +0.28(+1.42%)
Aug 05, 2009 20.76 20.94 19.64 19.95 22,957,848 -1.46(-6.81%)
Aug 04, 2009 21.10 21.65 20.88 21.41 13,315,414 +0.33(+1.58%)
Aug 03, 2009 21.12 21.42 20.68 21.08 7,057,236 +0.08(+0.37%)
Jul 31, 2009 20.57 21.29 20.56 21.00 7,285,452 +0.33(+1.61%)
Jul 30, 2009 20.77 21.16 20.43 20.67 6,524,967 +0.37(+1.83%)
Jul 29, 2009 20.42 20.62 20.20 20.29 4,659,424 -0.34(-1.66%)
Jul 28, 2009 20.31 20.67 20.15 20.64 5,785,566 +0.36(+1.78%)
Jul 27, 2009 20.97 21.02 20.04 20.28 9,541,289 -0.42(-2.03%)
Jul 24, 2009 21.12 21.12 20.39 20.70 8,558,966 -0.50(-2.35%)
Jul 23, 2009 21.12 21.63 21.06 21.19 7,934,865 -0.15(-0.69%)
Jul 22, 2009 21.28 21.63 21.12 21.34 5,377,937 -0.16(-0.73%)
Jul 21, 2009 21.09 21.51 20.92 21.50 7,333,562 +0.55(+2.61%)
Jul 20, 2009 20.37 20.96 20.28 20.95 6,249,392 +0.48(+2.34%)
Jul 17, 2009 21.08 21.08 20.33 20.47 8,251,552 -0.51(-2.42%)
Jul 16, 2009 20.80 21.05 20.58 20.98 5,853,977 +0.05(+0.23%)
Jul 15, 2009 20.84 21.14 20.68 20.93 7,093,841 +0.22(+1.09%)
Jul 14, 2009 20.72 21.01 20.57 20.71 5,017,644 -0.30(-1.44%)
Jul 13, 2009 20.72 21.06 20.13 21.01 5,891,779 +0.50(+2.43%)
Jul 10, 2009 20.20 20.71 20.20 20.51 4,932,624 +0.16(+0.77%)
Jul 09, 2009 20.32 20.59 20.22 20.35 5,964,326 +0.54(+2.71%)
Jul 08, 2009 19.88 20.19 19.52 19.82 6,297,664 +0.01(+0.05%)
Jul 07, 2009 20.59 20.88 19.81 19.81 5,972,194 -0.89(-4.30%)
Jul 06, 2009 20.99 21.28 20.44 20.70 3,814,342 -0.23(-1.12%)
Jul 02, 2009 21.39 21.46 20.57 20.93 6,294,139 -0.53(-2.46%)
Jul 01, 2009 21.50 21.93 21.27 21.46 5,609,124 +0.22(+1.01%)
Jun 30, 2009 21.20 21.60 20.87 21.24 11,797,687 +0.89(+4.37%)
Jun 29, 2009 20.45 20.67 20.13 20.35 3,614,499 -0.09(-0.43%)
Jun 26, 2009 20.42 20.89 20.35 20.44 5,525,665 -0.15(-0.71%)
Jun 25, 2009 20.29 20.59 19.91 20.59 5,997,832 +0.11(+0.53%)
Jun 24, 2009 19.66 20.60 19.66 20.48 7,107,377 +0.51(+2.55%)
Jun 23, 2009 19.55 20.04 19.41 19.97 10,687,999 +0.44(+2.25%)
Jun 22, 2009 19.98 20.10 19.47 19.53 6,382,015 -0.73(-3.62%)
Jun 19, 2009 20.01 20.45 20.01 20.27 7,888,658 +0.20(+0.97%)
Jun 18, 2009 20.33 20.43 19.80 20.07 6,350,472 -0.30(-1.49%)
Jun 17, 2009 20.54 20.79 20.23 20.37 7,179,956 +0.03(+0.14%)
Jun 16, 2009 20.69 21.31 20.34 20.34 5,729,937 -0.56(-2.67%)
Jun 15, 2009 21.18 21.37 20.73 20.90 6,100,111 -0.55(-2.55%)
Jun 12, 2009 21.32 21.55 21.13 21.45 5,254,389 +0.06(+0.27%)
Jun 11, 2009 21.46 21.85 21.26 21.39 6,167,659 -0.09(-0.41%)
Jun 10, 2009 21.56 21.86 21.06 21.48 10,332,960 -0.04(-0.18%)
Jun 09, 2009 22.02 22.24 21.46 21.52 7,327,334 -0.17(-0.77%)
Jun 08, 2009 21.72 22.49 21.31 21.68 8,578,350 -0.81(-3.61%)
Jun 05, 2009 22.96 22.96 21.99 22.50 4,277,145 -0.13(-0.56%)
Jun 04, 2009 22.60 22.90 22.23 22.62 5,482,205 +0.16(+0.70%)
Jun 03, 2009 22.43 22.93 22.03 22.47 8,252,834 -0.13(-0.56%)
Jun 02, 2009 22.74 23.12 22.52 22.59 5,932,394 -0.35(-1.53%)
Jun 01, 2009 23.16 23.24 22.56 22.95 8,253,920 +0.46(+2.04%)
May 29, 2009 21.43 22.53 21.38 22.49 8,371,766 +0.66(+3.00%)
May 28, 2009 21.33 22.46 21.08 21.83 7,163,952 +0.18(+0.81%)
May 27, 2009 21.84 22.19 21.62 21.65 5,336,377 -0.29(-1.34%)
May 26, 2009 21.15 22.20 20.89 21.95 6,409,305 +0.53(+2.47%)
May 22, 2009 21.59 21.87 21.02 21.42 4,643,076 -0.11(-0.50%)
May 21, 2009 20.93 21.76 20.91 21.53 6,840,721 -0.07(-0.32%)
May 20, 2009 21.66 22.72 21.50 21.60 10,176,525 +0.01(+0.04%)
May 19, 2009 20.87 21.95 20.05 21.59 8,091,068 +0.53(+2.51%)
May 18, 2009 20.57 21.24 20.55 21.06 6,977,003 +0.49(+2.38%)
May 15, 2009 19.51 21.14 19.51 20.57 14,842,477 +0.93(+4.73%)
May 14, 2009 19.09 20.00 19.00 19.64 7,941,367 +0.59(+3.08%)
May 13, 2009 19.34 19.58 19.05 19.05 7,193,216 -0.62(-3.13%)
May 12, 2009 19.81 20.10 19.33 19.67 6,450,710 -0.06(-0.30%)
May 11, 2009 19.36 20.20 19.23 19.73 6,642,552 -0.01(-0.05%)
May 08, 2009 19.12 19.86 19.02 19.74 6,986,490 +0.70(+3.70%)
May 07, 2009 19.77 19.93 18.95 19.03 7,954,227 -0.84(-4.23%)
May 06, 2009 21.17 21.54 19.43 19.87 15,254,720 -1.04(-4.96%)
May 05, 2009 21.11 21.52 20.54 20.91 12,100,768 +0.34(+1.63%)
May 04, 2009 19.71 20.77 19.61 20.58 9,570,696 +1.01(+5.19%)
May 01, 2009 19.90 20.22 19.06 19.56 10,148,001 -0.34(-1.72%)
Apr 30, 2009 20.24 20.66 19.83 19.90 9,597,302 -0.10(-0.49%)
Apr 29, 2009 20.15 20.66 19.81 20.00 8,542,807 +0.13(+0.64%)
Apr 28, 2009 19.17 20.75 19.16 19.87 13,856,220 +0.34(+1.75%)
Apr 27, 2009 19.11 19.89 18.90 19.53 6,801,505 +0.00(+0.00%)
Apr 24, 2009 19.06 19.68 18.59 19.53 6,374,826 +0.57(+2.99%)
Apr 23, 2009 18.87 19.05 18.14 18.96 5,725,735 +0.14(+0.73%)
Apr 22, 2009 18.43 19.70 18.38 18.83 9,624,829 +0.06(+0.31%)
Apr 21, 2009 17.65 18.87 17.61 18.77 10,353,709 +1.40(+8.05%)
Apr 20, 2009 17.70 18.21 17.10 17.37 7,850,720 -0.84(-4.62%)
Apr 17, 2009 18.52 18.52 17.70 18.21 11,722,390 -0.37(-2.00%)
Apr 16, 2009 19.34 19.44 18.08 18.58 10,828,496 -0.16(-0.84%)
Apr 15, 2009 18.23 18.97 18.19 18.74 7,962,086 +0.38(+2.08%)
Apr 14, 2009 18.92 19.19 18.27 18.36 6,244,937 -0.64(-3.35%)
Apr 13, 2009 19.66 19.67 18.73 18.99 4,540,660 -0.26(-1.37%)
Apr 09, 2009 19.67 19.87 18.96 19.26 7,256,326 +0.07(+0.36%)
Apr 08, 2009 18.93 19.41 18.62 19.19 7,549,467 +0.44(+2.35%)
Apr 07, 2009 19.03 19.35 18.59 18.75 6,738,315 -0.51(-2.64%)
Apr 06, 2009 20.04 20.15 18.77 19.26 7,358,494 -0.99(-4.88%)
Apr 03, 2009 18.84 20.43 18.84 20.25 8,152,503 +1.22(+6.43%)
Apr 02, 2009 18.06 19.61 18.06 19.02 7,430,449 +1.04(+5.76%)
Apr 01, 2009 17.26 18.29 17.16 17.99 5,052,612 +0.20(+1.10%)
Mar 31, 2009 17.75 18.16 17.39 17.79 5,810,532 +0.01(+0.06%)
Mar 30, 2009 17.93 18.05 17.30 17.78 5,014,689 -1.29(-6.77%)
Mar 26, 2009 18.79 19.32 18.57 19.07 7,029,701 +0.50(+2.69%)
Mar 25, 2009 19.02 19.32 17.94 18.57 7,657,370 -0.16(-0.84%)
Mar 24, 2009 19.01 19.31 18.72 18.73 3,586,794 -0.49(-2.54%)
Mar 23, 2009 18.53 19.35 17.90 19.22 5,570,104 +1.40(+7.85%)
Mar 20, 2009 18.05 18.84 17.67 17.82 5,573,145 -0.70(-3.80%)
Mar 19, 2009 18.57 19.00 18.06 18.52 8,101,618 +0.15(+0.80%)
Mar 18, 2009 17.99 18.64 17.26 18.38 10,052,111 +0.40(+2.23%)
Mar 17, 2009 16.93 18.00 16.93 17.98 5,844,183 +1.05(+6.18%)
Mar 16, 2009 17.41 17.66 16.93 16.93 4,061,008 -0.44(-2.53%)
Mar 13, 2009 17.24 17.56 16.95 17.37 3,899,033 -0.23(-1.33%)
Mar 12, 2009 16.88 17.65 16.75 17.61 6,709,696 +0.48(+2.80%)
Mar 11, 2009 16.45 17.27 16.21 17.13 6,324,286 +0.76(+4.66%)
Mar 10, 2009 15.83 16.41 15.39 16.36 5,514,241 +1.01(+6.56%)
Mar 09, 2009 14.79 15.67 14.74 15.36 6,364,984 +0.38(+2.55%)
Mar 06, 2009 14.76 15.27 14.44 14.97 9,747,502 +0.02(+0.13%)
Mar 05, 2009 15.18 15.57 14.81 14.95 6,702,247 -0.63(-4.02%)
Mar 04, 2009 14.73 15.90 14.62 15.58 7,768,329 +0.58(+3.85%)
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.