Skip to main content

Electronic Arts (NQ: EA )

142.17 +1.72 (+1.22%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.26 16.38 15.92 15.98 8,933,202 -0.37(-2.24%)
Feb 28, 2012 16.46 16.53 16.27 16.34 5,735,213 -0.10(-0.59%)
Feb 27, 2012 16.44 16.74 16.25 16.44 5,791,936 -0.12(-0.71%)
Feb 24, 2012 16.82 16.95 16.46 16.56 8,134,946 -0.25(-1.51%)
Feb 23, 2012 16.78 16.93 16.70 16.81 3,326,887 +0.06(+0.35%)
Feb 22, 2012 16.88 16.98 16.72 16.75 4,625,497 -0.09(-0.52%)
Feb 21, 2012 17.18 17.24 16.75 16.84 5,302,009 -0.24(-1.43%)
Feb 17, 2012 17.36 17.47 16.90 17.09 8,354,852 -0.29(-1.69%)
Feb 16, 2012 17.43 17.57 17.12 17.38 5,737,765 +0.02(+0.11%)
Feb 15, 2012 17.23 17.61 17.06 17.36 6,875,120 +0.09(+0.51%)
Feb 14, 2012 17.00 17.28 16.97 17.27 6,436,079 +0.17(+0.97%)
Feb 13, 2012 17.10 17.35 16.93 17.11 7,131,715 +0.07(+0.40%)
Feb 10, 2012 16.76 17.12 16.36 17.04 16,217,607 -0.44(-2.52%)
Feb 09, 2012 17.55 17.79 17.14 17.48 16,732,722 -0.36(-2.03%)
Feb 08, 2012 18.09 18.35 17.81 17.84 10,565,674 -0.24(-1.35%)
Feb 07, 2012 18.55 18.59 18.01 18.08 10,259,694 -0.50(-2.68%)
Feb 06, 2012 18.69 18.89 18.51 18.58 9,644,476 -0.23(-1.25%)
Feb 03, 2012 19.37 19.52 18.73 18.82 11,318,848 -0.32(-1.66%)
Feb 02, 2012 19.33 20.19 18.97 19.14 26,409,164 +1.10(+6.10%)
Feb 01, 2012 18.29 18.29 17.70 18.04 9,730,045 -0.13(-0.73%)
Jan 31, 2012 17.75 18.40 17.66 18.17 11,035,950 +0.53(+3.02%)
Jan 30, 2012 17.61 17.68 17.41 17.63 5,956,931 -0.11(-0.61%)
Jan 27, 2012 17.13 17.94 17.12 17.74 6,927,435 +0.47(+2.72%)
Jan 26, 2012 17.65 18.03 17.20 17.27 6,387,251 -0.37(-2.11%)
Jan 25, 2012 17.38 17.74 17.16 17.64 6,194,620 +0.10(+0.56%)
Jan 24, 2012 17.79 17.79 17.12 17.55 10,008,890 -0.04(-0.22%)
Jan 23, 2012 17.61 17.78 17.50 17.59 9,175,298 +0.05(+0.28%)
Jan 20, 2012 17.61 17.84 17.24 17.54 12,218,553 +0.38(+2.22%)
Jan 19, 2012 17.83 18.00 16.48 17.16 20,339,920 -0.70(-3.94%)
Jan 18, 2012 17.33 17.88 17.31 17.86 7,935,959 +0.51(+2.93%)
Jan 17, 2012 17.73 17.83 17.18 17.35 16,852,914 -0.29(-1.66%)
Jan 13, 2012 18.85 18.92 17.56 17.64 19,109,344 -1.44(-7.53%)
Jan 12, 2012 19.13 19.40 18.91 19.08 6,021,705 +0.13(+0.67%)
Jan 11, 2012 18.88 19.09 18.77 18.96 6,938,462 -0.07(-0.39%)
Jan 10, 2012 19.14 19.33 18.96 19.03 6,888,806 +0.03(+0.18%)
Jan 09, 2012 19.53 19.53 18.66 18.99 12,242,926 -0.24(-1.27%)
Jan 06, 2012 20.02 20.14 19.21 19.24 7,393,390 -0.84(-4.19%)
Jan 05, 2012 19.95 20.35 19.72 20.08 5,171,051 +0.23(+1.18%)
Jan 04, 2012 20.66 20.73 19.82 19.85 7,646,998 -0.30(-1.50%)
Dec 30, 2011 20.40 20.50 20.13 20.15 2,072,566 -0.25(-1.25%)
Dec 29, 2011 20.14 20.45 19.92 20.40 2,344,748 +0.31(+1.56%)
Dec 28, 2011 20.57 20.80 20.04 20.09 3,438,544 -0.46(-2.24%)
Dec 27, 2011 20.35 20.78 20.21 20.55 5,903,644 +0.29(+1.45%)
Dec 23, 2011 19.95 20.27 19.73 20.26 2,285,523 +0.40(+2.02%)
Dec 21, 2011 20.30 20.54 19.73 19.85 4,009,925 -0.26(-1.31%)
Dec 20, 2011 19.63 20.18 19.52 20.12 3,465,872 +0.71(+3.65%)
Dec 19, 2011 19.90 20.10 19.34 19.41 5,605,620 -0.37(-1.88%)
Dec 16, 2011 20.67 21.05 19.68 19.78 11,917,240 -0.68(-3.32%)
Dec 15, 2011 20.19 20.61 20.16 20.46 6,528,748 +0.57(+2.85%)
Dec 14, 2011 20.33 20.42 19.82 19.89 6,804,067 -0.51(-2.49%)
Dec 13, 2011 21.28 21.51 20.30 20.40 6,794,656 -0.80(-3.78%)
Dec 12, 2011 21.34 21.44 20.87 21.20 3,476,025 -0.30(-1.41%)
Dec 09, 2011 21.15 21.57 20.75 21.51 5,485,516 +0.49(+2.33%)
Dec 08, 2011 22.03 22.05 20.99 21.02 8,024,252 -1.08(-4.87%)
Dec 07, 2011 22.52 22.57 21.81 22.09 6,868,580 -0.55(-2.42%)
Dec 06, 2011 22.35 22.90 22.16 22.64 7,507,622 +0.41(+1.85%)
Dec 05, 2011 22.89 22.98 22.09 22.23 8,442,769 -0.26(-1.15%)
Dec 02, 2011 23.06 23.28 22.45 22.49 4,897,933 -0.32(-1.41%)
Dec 01, 2011 22.59 23.28 22.59 22.81 7,510,105 +0.13(+0.58%)
Nov 30, 2011 21.99 22.70 21.95 22.68 8,139,286 +1.47(+6.92%)
Nov 29, 2011 21.66 21.72 21.05 21.21 5,114,201 -0.39(-1.81%)
Nov 28, 2011 21.50 21.95 21.04 21.61 8,052,981 +1.23(+6.05%)
Nov 25, 2011 20.42 20.75 20.36 20.37 2,328,411 -0.11(-0.53%)
Nov 23, 2011 21.11 21.19 20.48 20.48 4,137,627 -0.90(-4.21%)
Nov 22, 2011 21.10 21.63 20.93 21.38 4,016,143 +0.23(+1.09%)
Nov 21, 2011 21.09 21.31 20.43 21.15 7,175,749 -0.36(-1.66%)
Nov 18, 2011 21.96 21.98 21.44 21.51 4,336,698 -0.32(-1.48%)
Nov 17, 2011 22.46 22.49 21.69 21.83 6,266,782 -0.72(-3.21%)
Nov 16, 2011 23.20 23.47 22.49 22.55 5,811,170 -0.73(-3.15%)
Nov 15, 2011 23.12 23.41 22.82 23.29 4,524,758 +0.06(+0.25%)
Nov 14, 2011 23.22 23.54 22.97 23.23 4,753,349 -0.15(-0.63%)
Nov 11, 2011 23.27 23.55 23.12 23.38 5,264,686 +0.32(+1.40%)
Nov 10, 2011 22.82 23.42 22.82 23.05 7,618,652 +0.53(+2.34%)
Nov 09, 2011 23.16 23.25 22.48 22.53 4,764,682 -1.18(-4.99%)
Nov 08, 2011 24.11 24.36 23.35 23.71 8,894,243 -0.24(-1.02%)
Nov 07, 2011 24.56 24.65 23.65 23.95 6,536,947 -0.69(-2.82%)
Nov 04, 2011 23.60 25.56 23.35 24.65 15,539,613 +0.80(+3.36%)
Nov 03, 2011 23.24 23.97 22.82 23.85 13,184,744 +0.88(+3.83%)
Nov 02, 2011 22.35 23.14 22.26 22.97 8,971,142 +1.00(+4.54%)
Nov 01, 2011 22.05 22.52 21.78 21.97 8,883,230 -0.87(-3.81%)
Oct 31, 2011 23.35 23.35 22.68 22.84 6,583,954 -0.73(-3.11%)
Oct 28, 2011 23.04 24.33 23.04 23.57 9,613,570 -0.39(-1.63%)
Oct 27, 2011 24.45 24.73 23.30 23.96 19,145,938 +0.11(+0.45%)
Oct 26, 2011 24.36 24.38 23.22 23.86 8,542,783 -0.08(-0.33%)
Oct 25, 2011 24.19 24.32 23.73 23.93 7,215,034 -0.46(-1.88%)
Oct 24, 2011 23.35 24.40 23.35 24.39 7,497,132 +1.33(+5.77%)
Oct 21, 2011 23.10 23.63 22.77 23.06 8,361,389 +0.17(+0.73%)
Oct 20, 2011 22.98 23.27 22.30 22.90 7,336,406 -0.21(-0.89%)
Oct 19, 2011 23.86 24.05 23.05 23.10 6,306,167 -0.87(-3.63%)
Oct 18, 2011 23.54 24.25 23.27 23.97 7,045,273 +0.67(+2.88%)
Oct 17, 2011 23.84 24.06 23.23 23.30 4,718,150 -0.70(-2.91%)
Oct 14, 2011 23.56 24.00 23.42 24.00 4,883,833 +0.69(+2.98%)
Oct 13, 2011 23.12 23.36 22.82 23.31 5,790,038 +0.10(+0.42%)
Oct 12, 2011 23.20 23.46 22.98 23.21 6,022,298 +0.22(+0.94%)
Oct 11, 2011 22.98 23.33 22.72 22.99 5,747,930 -0.08(-0.34%)
Oct 10, 2011 22.23 23.07 21.76 23.07 7,511,444 +1.19(+5.43%)
Oct 07, 2011 22.06 22.20 21.69 21.88 7,298,407 -0.18(-0.82%)
Oct 06, 2011 21.56 22.07 20.39 22.07 12,733,306 +1.56(+7.63%)
Oct 05, 2011 19.86 20.55 19.63 20.50 9,254,966 +0.67(+3.40%)
Oct 04, 2011 19.05 19.83 18.57 19.83 8,052,384 +0.50(+2.58%)
Oct 03, 2011 19.93 20.34 19.33 19.33 6,686,538 -0.67(-3.37%)
Sep 30, 2011 19.97 20.53 19.88 20.00 6,870,290 -0.17(-0.82%)
Sep 29, 2011 20.92 21.18 19.63 20.17 8,300,332 -0.38(-1.86%)
Sep 28, 2011 21.64 21.73 20.51 20.55 6,595,563 -0.89(-4.15%)
Sep 27, 2011 21.68 21.87 21.32 21.44 11,798,764 +0.16(+0.74%)
Sep 26, 2011 21.04 21.60 20.73 21.28 10,175,534 +0.50(+2.42%)
Sep 23, 2011 20.26 20.90 20.07 20.78 6,991,299 +0.47(+2.34%)
Sep 22, 2011 20.82 20.92 20.01 20.30 10,154,655 -1.16(-5.42%)
Sep 21, 2011 22.50 22.80 21.46 21.47 9,104,557 -0.93(-4.17%)
Sep 20, 2011 22.43 23.05 22.24 22.40 6,957,962 +0.03(+0.15%)
Sep 19, 2011 22.17 22.50 21.98 22.37 6,980,842 -0.14(-0.61%)
Sep 16, 2011 22.48 22.63 22.20 22.51 9,092,003 +0.04(+0.17%)
Sep 15, 2011 22.50 22.55 22.05 22.47 8,415,500 +0.28(+1.28%)
Sep 14, 2011 21.75 22.50 21.61 22.18 9,723,812 +0.56(+2.58%)
Sep 13, 2011 21.70 21.71 21.23 21.63 11,023,690 +0.04(+0.18%)
Sep 12, 2011 20.73 21.68 20.64 21.59 10,697,681 +0.69(+3.32%)
Sep 09, 2011 21.34 21.48 20.59 20.89 10,274,463 -0.70(-3.26%)
Sep 08, 2011 21.98 22.01 21.45 21.60 9,465,488 -0.46(-2.08%)
Sep 07, 2011 21.66 22.23 21.66 22.06 18,920,704 +0.65(+3.01%)
Sep 06, 2011 20.91 21.52 20.58 21.41 6,634,144 -0.09(-0.43%)
Sep 02, 2011 21.25 21.64 20.70 21.50 6,728,060 +0.02(+0.11%)
Sep 01, 2011 22.04 22.30 21.45 21.48 7,011,850 -0.61(-2.75%)
Aug 31, 2011 21.88 22.28 21.83 22.08 9,182,286 +0.02(+0.09%)
Aug 30, 2011 21.69 22.50 21.54 22.07 8,697,409 +0.27(+1.26%)
Aug 29, 2011 21.30 22.19 21.20 21.79 8,396,969 +0.76(+3.63%)
Aug 26, 2011 19.83 21.15 19.82 21.03 11,725,721 +1.08(+5.39%)
Aug 25, 2011 19.99 20.06 19.54 19.95 6,180,601 +0.06(+0.29%)
Aug 24, 2011 19.79 19.98 19.41 19.89 3,461,329 +0.03(+0.15%)
Aug 23, 2011 19.23 19.86 18.65 19.86 5,680,478 +0.69(+3.62%)
Aug 22, 2011 19.25 19.50 19.01 19.17 6,580,155 +0.28(+1.50%)
Aug 19, 2011 18.12 19.39 18.09 18.89 10,524,879 +0.43(+2.33%)
Aug 18, 2011 18.92 18.96 18.01 18.46 7,699,022 -1.01(-5.20%)
Aug 17, 2011 19.70 19.96 19.10 19.47 6,453,384 -0.11(-0.57%)
Aug 16, 2011 19.67 19.80 19.24 19.58 4,708,694 -0.23(-1.18%)
Aug 15, 2011 19.51 19.94 19.36 19.82 5,565,454 +0.32(+1.66%)
Aug 12, 2011 18.71 19.50 18.34 19.49 11,295,129 +0.76(+4.07%)
Aug 11, 2011 17.88 18.96 17.64 18.73 15,592,358 +1.50(+8.68%)
Aug 10, 2011 17.86 17.86 17.14 17.23 14,078,142 -0.96(-5.27%)
Aug 09, 2011 18.06 18.23 17.19 18.19 14,499,721 +0.44(+2.48%)
Aug 08, 2011 19.10 19.26 17.75 17.75 10,585,667 -1.81(-9.25%)
Aug 05, 2011 19.85 20.04 18.61 19.56 11,687,521 -0.15(-0.74%)
Aug 04, 2011 20.58 20.68 19.70 19.71 9,730,258 -1.16(-5.58%)
Aug 03, 2011 20.72 20.93 20.27 20.87 6,816,937 +0.13(+0.61%)
Aug 02, 2011 21.30 21.70 20.74 20.75 8,250,131 -0.72(-3.37%)
Aug 01, 2011 21.91 21.97 21.28 21.47 6,189,244 -0.29(-1.35%)
Jul 29, 2011 21.89 22.14 21.57 21.76 5,235,812 -0.30(-1.37%)
Jul 28, 2011 22.41 22.55 22.03 22.07 5,070,512 -0.40(-1.78%)
Jul 27, 2011 23.84 23.84 22.36 22.47 15,553,621 -0.82(-3.53%)
Jul 26, 2011 23.66 23.67 23.20 23.29 7,230,461 -0.25(-1.08%)
Jul 25, 2011 23.33 23.79 23.14 23.54 6,578,759 +0.14(+0.59%)
Jul 22, 2011 23.44 23.52 23.37 23.41 7,528,431 +0.04(+0.17%)
Jul 21, 2011 23.51 23.60 23.25 23.37 8,852,751 -0.12(-0.50%)
Jul 20, 2011 23.67 23.67 23.32 23.48 9,571,423 -0.09(-0.37%)
Jul 19, 2011 23.28 23.71 23.28 23.57 9,479,426 +0.48(+2.08%)
Jul 18, 2011 23.03 23.14 22.80 23.09 5,741,161 +0.01(+0.04%)
Jul 15, 2011 23.11 23.25 22.91 23.08 10,860,820 +0.09(+0.38%)
Jul 14, 2011 22.98 23.24 22.68 22.99 9,575,694 -0.39(-1.67%)
Jul 13, 2011 22.84 23.95 22.82 23.39 14,274,776 -0.25(-1.08%)
Jul 12, 2011 23.86 24.03 23.60 23.64 5,461,201 -0.22(-0.90%)
Jul 11, 2011 24.41 24.42 23.73 23.86 3,757,359 -0.65(-2.63%)
Jul 08, 2011 24.04 24.50 23.95 24.50 4,374,283 +0.22(+0.89%)
Jul 07, 2011 24.05 24.38 23.94 24.29 3,880,187 +0.47(+1.97%)
Jul 06, 2011 23.80 24.01 23.69 23.82 4,204,883 +0.03(+0.12%)
Jul 05, 2011 23.72 24.30 23.62 23.79 5,188,136 +0.13(+0.54%)
Jul 01, 2011 23.05 23.67 22.89 23.66 5,019,860 +0.58(+2.50%)
Jun 30, 2011 23.09 23.20 22.82 23.08 4,454,988 -0.01(-0.04%)
Jun 29, 2011 21.99 23.42 21.99 23.09 8,912,083 +1.04(+4.70%)
Jun 28, 2011 21.34 22.08 21.25 22.06 6,118,000 +0.82(+3.87%)
Jun 27, 2011 21.30 21.40 21.13 21.23 4,923,141 -0.06(-0.28%)
Jun 24, 2011 21.39 21.42 21.14 21.29 5,133,234 -0.13(-0.59%)
Jun 23, 2011 21.78 21.78 21.00 21.42 10,964,161 -0.63(-2.84%)
Jun 22, 2011 22.09 22.29 22.00 22.05 2,398,563 -0.14(-0.62%)
Jun 21, 2011 22.01 22.31 21.70 22.18 4,191,353 +0.31(+1.43%)
Jun 20, 2011 21.93 22.01 21.71 21.87 2,766,625 +0.12(+0.54%)
Jun 17, 2011 22.24 22.30 21.71 21.75 5,173,318 -0.18(-0.80%)
Jun 16, 2011 22.23 22.36 21.72 21.93 4,660,129 -0.29(-1.32%)
Jun 15, 2011 22.46 22.88 22.17 22.22 7,089,214 -0.46(-2.05%)
Jun 14, 2011 22.45 22.76 22.30 22.69 4,909,840 +0.40(+1.78%)
Jun 13, 2011 22.33 22.52 22.25 22.29 4,176,441 -0.01(-0.07%)
Jun 10, 2011 22.47 22.69 22.28 22.30 4,189,681 -0.29(-1.28%)
Jun 09, 2011 22.33 22.66 22.06 22.59 3,614,303 +0.37(+1.67%)
Jun 08, 2011 22.77 22.84 22.14 22.22 6,819,258 -0.62(-2.70%)
Jun 07, 2011 23.33 23.33 22.57 22.84 6,820,652 -0.44(-1.87%)
Jun 06, 2011 23.72 23.79 23.19 23.27 4,267,309 -0.23(-0.98%)
Jun 03, 2011 23.61 24.04 23.42 23.50 7,200,371 +0.82(+3.62%)
May 24, 2011 22.93 23.07 22.56 22.68 2,953,771 -0.16(-0.69%)
May 23, 2011 22.85 22.96 22.56 22.84 3,258,170 -0.28(-1.23%)
May 20, 2011 23.19 23.37 22.93 23.12 4,562,232 -0.14(-0.59%)
May 19, 2011 23.17 23.42 23.07 23.26 3,733,259 +0.06(+0.25%)
May 18, 2011 22.73 23.33 22.72 23.20 3,487,378 +0.33(+1.45%)
May 17, 2011 22.60 23.17 22.58 22.87 5,833,041 +0.26(+1.17%)
May 16, 2011 23.04 23.16 22.59 22.60 5,597,366 -0.58(-2.49%)
May 13, 2011 22.42 23.52 22.42 23.18 10,910,458 +0.80(+3.58%)
May 12, 2011 22.10 22.58 21.95 22.38 4,334,912 +0.26(+1.19%)
May 11, 2011 22.15 22.48 21.84 22.11 5,757,535 -0.15(-0.66%)
May 10, 2011 21.61 22.37 21.49 22.26 7,571,654 +0.70(+3.27%)
May 09, 2011 21.27 21.74 21.21 21.56 5,729,161 +0.28(+1.33%)
May 06, 2011 21.20 21.68 20.91 21.27 7,721,618 +0.07(+0.32%)
May 05, 2011 20.39 21.24 20.18 21.20 18,452,834 +1.72(+8.84%)
May 04, 2011 19.75 19.86 19.07 19.48 7,207,696 -0.23(-1.19%)
May 03, 2011 19.85 20.28 19.51 19.72 3,545,968 -0.14(-0.69%)
May 02, 2011 19.83 20.00 19.42 19.85 5,527,275 +0.12(+0.59%)
Apr 29, 2011 20.04 20.27 19.72 19.74 5,838,187 -0.30(-1.51%)
Apr 28, 2011 19.81 20.10 19.70 20.04 4,234,128 +0.24(+1.24%)
Apr 27, 2011 19.82 19.82 19.47 19.80 5,258,455 +0.01(+0.05%)
Apr 26, 2011 19.91 20.06 19.69 19.79 9,031,369 -0.30(-1.51%)
Apr 25, 2011 20.07 20.27 19.95 20.09 2,681,567 +0.13(+0.64%)
Apr 21, 2011 20.10 20.23 19.90 19.96 2,651,734 -0.09(-0.44%)
Apr 20, 2011 19.81 20.07 19.69 20.05 5,010,590 +0.50(+2.55%)
Apr 19, 2011 19.43 19.58 19.41 19.55 4,083,821 +0.12(+0.60%)
Apr 18, 2011 19.44 19.50 19.13 19.43 5,145,964 -0.25(-1.29%)
Apr 15, 2011 19.55 19.73 19.33 19.69 3,859,801 +0.18(+0.90%)
Apr 14, 2011 19.34 19.59 19.21 19.51 3,427,418 +0.06(+0.30%)
Apr 13, 2011 19.37 19.75 19.31 19.45 4,753,149 +0.15(+0.76%)
Apr 12, 2011 19.28 19.36 19.15 19.31 4,280,027 -0.11(-0.55%)
Apr 11, 2011 19.48 19.64 19.20 19.41 3,861,568 -0.01(-0.05%)
Apr 08, 2011 19.93 20.07 19.29 19.42 4,638,531 -0.38(-1.93%)
Apr 07, 2011 19.74 20.01 19.65 19.81 3,191,645 +0.00(+0.00%)
Apr 06, 2011 19.58 19.93 19.55 19.81 5,169,756 +0.22(+1.10%)
Apr 05, 2011 19.21 19.85 19.16 19.59 7,066,565 +0.33(+1.73%)
Apr 04, 2011 19.31 19.45 19.12 19.26 3,670,424 -0.04(-0.20%)
Apr 01, 2011 19.27 19.56 19.18 19.30 5,820,742 +0.20(+1.02%)
Mar 31, 2011 19.24 19.35 18.97 19.10 3,948,516 -0.15(-0.76%)
Mar 30, 2011 19.32 19.41 19.17 19.25 3,369,865 +0.02(+0.10%)
Mar 29, 2011 19.27 19.38 19.06 19.23 3,438,252 -0.05(-0.25%)
Mar 28, 2011 19.28 19.51 19.23 19.28 3,537,149 +0.01(+0.05%)
Mar 25, 2011 19.40 19.46 19.11 19.27 3,787,574 -0.14(-0.71%)
Mar 24, 2011 18.72 19.55 18.72 19.41 7,010,339 +0.72(+3.87%)
Mar 23, 2011 18.33 18.73 18.21 18.68 7,986,877 +0.27(+1.49%)
Mar 22, 2011 18.52 18.65 18.32 18.41 4,314,411 -0.12(-0.63%)
Mar 21, 2011 18.56 18.75 18.33 18.52 4,932,059 +0.34(+1.88%)
Mar 18, 2011 18.43 18.49 18.04 18.18 8,374,300 -0.08(-0.43%)
Mar 17, 2011 18.03 18.33 17.88 18.26 6,269,033 +0.45(+2.53%)
Mar 16, 2011 17.87 18.19 17.75 17.81 8,340,486 -0.16(-0.87%)
Mar 15, 2011 17.69 18.06 17.67 17.97 5,643,658 -0.23(-1.24%)
Mar 14, 2011 17.94 18.22 17.70 18.19 4,875,996 +0.06(+0.32%)
Mar 11, 2011 18.02 18.19 17.78 18.13 3,906,169 +0.01(+0.07%)
Mar 10, 2011 18.06 18.18 17.73 18.12 4,544,326 -0.09(-0.50%)
Mar 09, 2011 18.25 18.35 18.05 18.21 2,785,181 -0.12(-0.68%)
Mar 08, 2011 18.12 18.58 17.99 18.34 4,619,938 +0.29(+1.61%)
Mar 07, 2011 18.41 18.53 17.86 18.05 6,978,879 -0.33(-1.81%)
Mar 04, 2011 18.52 18.58 17.97 18.38 5,544,349 -0.16(-0.87%)
Mar 03, 2011 18.48 18.81 18.44 18.54 5,442,510 +0.24(+1.31%)
Mar 02, 2011 18.05 18.50 18.04 18.30 4,356,302 +0.30(+1.68%)
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.