Electronic Arts (NQ: EA )

125.97 USD -0.68 (-0.54%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 46.67 47.49 46.35 47.16 4,394,100 +0.34(+0.73%)
Feb 26, 2004 46.64 46.86 45.99 46.82 3,204,900 +0.24(+0.52%)
Feb 25, 2004 46.84 47.00 46.42 46.58 2,684,800 -0.10(-0.21%)
Feb 24, 2004 45.98 47.31 45.90 46.68 4,496,900 +0.75(+1.63%)
Feb 23, 2004 45.83 45.97 45.00 45.93 3,230,900 +0.25(+0.55%)
Feb 20, 2004 46.08 46.25 45.00 45.68 4,435,500 -0.41(-0.89%)
Feb 19, 2004 46.90 47.62 46.09 46.09 4,840,700 -0.57(-1.22%)
Feb 18, 2004 45.78 46.96 45.56 46.66 8,162,300 +1.76(+3.92%)
Feb 17, 2004 44.72 45.42 43.43 44.90 5,485,000 +0.47(+1.06%)
Feb 13, 2004 44.98 45.25 44.12 44.43 3,145,800 -0.62(-1.38%)
Feb 12, 2004 45.11 45.56 44.35 45.05 3,760,500 -0.37(-0.81%)
Feb 11, 2004 46.54 46.87 45.31 45.42 5,627,000 +0.64(+1.43%)
Feb 10, 2004 44.25 45.19 44.17 44.78 3,331,000 -0.07(-0.16%)
Feb 09, 2004 44.61 45.05 44.06 44.85 3,388,200 +0.22(+0.49%)
Feb 06, 2004 44.65 44.73 43.76 44.63 4,675,500 +0.53(+1.20%)
Feb 05, 2004 44.23 44.82 43.80 44.10 4,151,200 -0.07(-0.16%)
Feb 04, 2004 44.28 45.31 44.07 44.17 3,773,600 -0.36(-0.81%)
Feb 03, 2004 45.94 45.98 44.22 44.53 9,116,000 -0.89(-1.96%)
Feb 02, 2004 46.64 46.96 45.38 45.42 6,900,300 -1.44(-3.07%)
Jan 30, 2004 46.95 47.80 46.34 46.86 3,727,800 -0.08(-0.17%)
Jan 29, 2004 46.85 47.20 46.01 46.94 5,352,200 +0.63(+1.36%)
Jan 28, 2004 46.05 47.61 45.90 46.31 19,136,300 -2.22(-4.57%)
Jan 27, 2004 49.36 49.87 48.45 48.53 6,254,000 -0.89(-1.80%)
Jan 26, 2004 48.84 49.49 48.08 49.42 3,426,300 +0.29(+0.59%)
Jan 23, 2004 48.26 49.50 48.20 49.13 4,240,100 +0.69(+1.42%)
Jan 22, 2004 48.12 48.90 47.89 48.44 3,338,100 +0.69(+1.45%)
Jan 21, 2004 48.20 48.33 46.94 47.75 2,547,200 -0.10(-0.21%)
Jan 20, 2004 47.73 47.91 46.85 47.85 3,543,100 +0.19(+0.40%)
Jan 16, 2004 48.70 48.87 47.25 47.66 4,471,200 -0.75(-1.55%)
Jan 15, 2004 47.86 48.80 47.60 48.41 4,380,768 +0.23(+0.48%)
Jan 14, 2004 48.00 48.40 47.31 48.18 4,520,461 +1.33(+2.84%)
Jan 13, 2004 48.33 48.76 45.87 46.85 6,135,223 -2.11(-4.31%)
Jan 12, 2004 48.53 49.14 47.40 48.96 3,575,814 +0.83(+1.72%)
Jan 09, 2004 48.50 49.93 47.63 48.13 5,249,827 -1.00(-2.04%)
Jan 08, 2004 49.00 49.49 48.27 49.13 3,450,856 +0.48(+0.99%)
Jan 07, 2004 48.60 49.36 47.95 48.65 5,955,749 -0.22(-0.45%)
Jan 06, 2004 48.20 49.19 47.76 48.87 5,985,300 +1.04(+2.17%)
Jan 05, 2004 47.99 48.08 47.20 47.83 5,487,400 +0.20(+0.42%)
Jan 02, 2004 48.27 48.34 47.39 47.63 3,880,500 -0.05(-0.10%)
Dec 31, 2003 48.25 48.26 47.10 47.68 3,543,500 -0.19(-0.40%)
Dec 30, 2003 47.50 48.07 47.29 47.87 2,768,053 +0.62(+1.31%)
Dec 29, 2003 46.90 47.49 46.75 47.25 3,004,279 +0.30(+0.64%)
Dec 26, 2003 46.69 47.24 46.68 46.95 921,640 +0.15(+0.32%)
Dec 24, 2003 46.95 47.31 46.57 46.80 1,399,867 -0.43(-0.91%)
Dec 23, 2003 46.00 47.44 45.40 47.23 4,741,061 +1.21(+2.63%)
Dec 22, 2003 46.25 46.40 45.27 46.02 4,095,222 -0.07(-0.15%)
Dec 19, 2003 45.59 46.85 45.22 46.09 8,083,132 +1.24(+2.76%)
Dec 18, 2003 45.01 45.44 44.46 44.85 4,616,407 +0.50(+1.13%)
Dec 17, 2003 44.64 44.68 43.51 44.35 3,605,846 -0.12(-0.27%)
Dec 16, 2003 44.20 44.82 43.73 44.47 5,458,365 +1.22(+2.82%)
Dec 15, 2003 45.01 45.20 42.99 43.25 5,693,967 -1.01(-2.28%)
Dec 12, 2003 43.86 44.45 43.00 44.26 5,250,249 +0.63(+1.44%)
Dec 11, 2003 43.20 43.78 42.60 43.63 9,350,300 +2.28(+5.51%)
Dec 10, 2003 41.32 41.66 40.60 41.35 5,865,473 -0.08(-0.19%)
Dec 09, 2003 42.78 42.95 41.27 41.43 4,387,001 -1.05(-2.47%)
Dec 08, 2003 42.15 42.61 41.42 42.48 3,669,128 +0.20(+0.47%)
Dec 05, 2003 42.01 42.96 41.69 42.28 4,197,809 +0.27(+0.64%)
Dec 04, 2003 41.82 43.24 41.64 42.01 7,762,025 -0.26(-0.62%)
Dec 03, 2003 43.86 44.12 41.17 42.27 16,106,862 -1.63(-3.71%)
Dec 02, 2003 44.87 44.87 43.70 43.90 5,984,520 -1.29(-2.85%)
Dec 01, 2003 44.73 45.38 44.09 45.19 4,910,132 +0.96(+2.17%)
Nov 28, 2003 44.98 45.40 43.79 44.23 3,565,862 -1.15(-2.53%)
Nov 26, 2003 43.85 45.56 43.81 45.38 6,326,199 +1.75(+4.01%)
Nov 25, 2003 44.00 44.56 43.35 43.63 5,695,489 -0.06(-0.14%)
Nov 24, 2003 42.56 43.86 42.30 43.69 10,109,888 -0.47(-1.06%)
Nov 21, 2003 44.50 44.72 43.87 44.16 6,197,749 -0.09(-0.20%)
Nov 20, 2003 44.08 44.65 43.91 44.25 9,351,142 +0.15(+0.34%)
Nov 19, 2003 46.26 46.39 43.62 44.10 14,483,582 -1.82(-3.96%)
Nov 18, 2003 48.50 48.55 45.80 45.92 8,735,860 -2.53(-5.22%)
Nov 17, 2003 49.60 49.88 48.09 48.45 3,494,005 -1.59(-3.18%)
Nov 14, 2003 50.13 50.86 49.99 50.04 3,801,454 -1.08(-2.12%)
Nov 13, 2003 51.26 51.62 50.84 51.12 2,287,460 -0.19(-0.37%)
Nov 12, 2003 49.96 51.70 49.91 51.31 2,637,579 +1.67(+3.37%)
Nov 11, 2003 49.86 50.09 49.41 49.64 2,233,117 +0.08(+0.17%)
Nov 10, 2003 49.87 50.53 49.40 49.55 2,293,225 -0.49(-0.99%)
Nov 07, 2003 50.09 50.88 49.88 50.05 2,117,206 -0.04(-0.08%)
Nov 06, 2003 49.99 50.37 49.65 50.09 2,245,188 -0.05(-0.11%)
Nov 05, 2003 49.74 50.50 49.01 50.15 2,535,520 +0.49(+0.98%)
Nov 04, 2003 49.49 50.33 49.38 49.66 2,858,953 +0.40(+0.81%)
Nov 03, 2003 48.33 49.97 48.12 49.26 4,168,660 -0.21(-0.42%)
Oct 31, 2003 49.63 50.12 49.05 49.47 2,360,048 +0.00(+0.00%)
Oct 30, 2003 50.25 50.76 49.41 49.47 2,572,809 -0.78(-1.55%)
Oct 29, 2003 49.29 50.56 49.17 50.25 3,939,421 +1.03(+2.10%)
Oct 28, 2003 48.92 49.26 48.05 49.22 3,953,534 +0.33(+0.69%)
Oct 27, 2003 48.92 49.31 48.41 48.88 2,500,200 +0.10(+0.19%)
Oct 24, 2003 49.00 49.10 47.85 48.78 5,093,800 -0.22(-0.45%)
Oct 23, 2003 48.33 49.20 47.58 49.01 8,696,200 -1.97(-3.86%)
Oct 22, 2003 51.83 52.24 50.84 50.97 4,183,100 -1.35(-2.58%)
Oct 21, 2003 51.85 52.88 51.54 52.32 2,759,906 +0.42(+0.81%)
Oct 20, 2003 51.50 52.04 51.29 51.90 2,318,367 +0.38(+0.74%)
Oct 17, 2003 52.30 52.49 51.22 51.52 1,894,599 -0.92(-1.75%)
Oct 16, 2003 51.79 52.45 51.51 52.44 1,628,595 +0.65(+1.25%)
Oct 15, 2003 52.05 52.36 51.31 51.79 2,954,721 +0.26(+0.51%)
Oct 14, 2003 51.13 51.76 51.00 51.53 2,074,491 +0.35(+0.67%)
Oct 13, 2003 51.38 51.49 50.78 51.18 1,526,409 +0.38(+0.75%)
Oct 10, 2003 50.00 51.33 49.84 50.80 2,659,786 +0.87(+1.74%)
Oct 09, 2003 50.35 50.87 49.60 49.93 3,495,260 +0.00(+0.00%)
Oct 08, 2003 49.99 50.20 49.53 49.93 2,031,627 +0.05(+0.11%)
Oct 07, 2003 49.74 50.31 49.24 49.88 2,842,308 +0.09(+0.18%)
Oct 06, 2003 49.22 50.10 49.13 49.78 2,159,501 +0.65(+1.31%)
Oct 03, 2003 48.85 49.97 48.70 49.14 4,160,468 +0.88(+1.83%)
Oct 02, 2003 47.35 48.45 47.26 48.26 3,531,993 +0.81(+1.71%)
Oct 01, 2003 46.13 47.47 45.96 47.45 3,347,911 +1.35(+2.94%)
Sep 30, 2003 46.38 46.62 45.51 46.09 4,027,781 -0.53(-1.13%)
Sep 29, 2003 46.05 46.99 46.01 46.62 3,234,345 +0.73(+1.58%)
Sep 26, 2003 46.81 47.37 45.76 45.89 4,165,320 -0.92(-1.97%)
Sep 25, 2003 46.76 47.82 46.40 46.81 3,334,410 +0.00(+0.00%)
Sep 24, 2003 47.62 48.50 46.76 46.81 3,386,989 -1.24(-2.58%)
Sep 23, 2003 47.20 48.08 46.72 48.05 2,956,300 +0.95(+2.02%)
Sep 22, 2003 46.76 47.23 46.61 47.10 1,881,759 -0.28(-0.58%)
Sep 19, 2003 47.37 47.62 46.85 47.38 2,574,671 -0.05(-0.11%)
Sep 18, 2003 47.32 47.44 46.89 47.42 2,173,325 +0.30(+0.64%)
Sep 17, 2003 46.12 47.47 45.82 47.12 3,972,500 +0.55(+1.19%)
Sep 16, 2003 44.44 46.57 44.38 46.57 4,166,328 +2.17(+4.89%)
Sep 15, 2003 44.76 44.94 44.28 44.40 1,757,000 -0.23(-0.53%)
Sep 12, 2003 44.47 44.75 43.75 44.63 3,001,800 -0.33(-0.72%)
Sep 11, 2003 45.05 45.42 44.13 44.96 2,306,200 +0.04(+0.09%)
Sep 10, 2003 44.80 45.23 44.62 44.92 2,543,900 -0.13(-0.29%)
Sep 09, 2003 45.33 45.33 44.55 45.05 1,915,500 -0.29(-0.64%)
Sep 08, 2003 44.35 45.44 44.33 45.34 1,566,200 +0.97(+2.17%)
Sep 05, 2003 44.81 44.94 44.24 44.38 2,316,400 -0.70(-1.55%)
Sep 04, 2003 45.54 45.60 45.04 45.08 2,242,200 -0.48(-1.06%)
Sep 03, 2003 45.65 46.00 45.35 45.56 3,499,700 +0.05(+0.12%)
Sep 02, 2003 44.90 45.70 44.51 45.51 2,562,100 +0.52(+1.16%)
Aug 29, 2003 44.28 45.23 44.20 44.99 1,920,300 +0.46(+1.02%)
Aug 28, 2003 43.60 44.53 43.57 44.53 1,833,300 +1.09(+2.51%)
Aug 27, 2003 44.12 44.17 43.24 43.44 2,311,200 -0.82(-1.84%)
Aug 26, 2003 43.68 44.28 43.10 44.26 2,355,100 +0.07(+0.15%)
Aug 25, 2003 44.36 44.44 43.89 44.19 1,392,300 -0.23(-0.53%)
Aug 22, 2003 44.95 45.00 44.26 44.42 1,891,300 -0.01(-0.02%)
Aug 21, 2003 44.69 44.91 43.72 44.44 3,494,800 -0.05(-0.11%)
Aug 20, 2003 44.02 44.72 43.97 44.49 1,626,800 +0.08(+0.19%)
Aug 19, 2003 43.72 44.55 43.28 44.40 3,320,500 +0.96(+2.21%)
Aug 18, 2003 43.12 43.51 42.74 43.44 2,548,600 +0.39(+0.91%)
Aug 15, 2003 43.22 43.25 42.83 43.05 1,407,200 -0.21(-0.49%)
Aug 14, 2003 42.55 44.00 42.43 43.26 3,742,700 +0.77(+1.82%)
Aug 13, 2003 42.83 43.01 42.35 42.49 1,954,500 -0.61(-1.43%)
Aug 12, 2003 42.50 43.12 42.15 43.10 1,985,500 +0.46(+1.08%)
Aug 11, 2003 41.90 43.15 41.80 42.64 2,250,200 +0.92(+2.19%)
Aug 08, 2003 41.33 41.92 41.29 41.72 1,537,600 +0.51(+1.24%)
Aug 07, 2003 41.28 41.60 40.69 41.22 1,903,300 -0.07(-0.17%)
Aug 06, 2003 41.50 41.83 41.08 41.28 2,289,600 -0.29(-0.69%)
Aug 05, 2003 42.33 42.40 41.40 41.57 1,736,800 -0.90(-2.13%)
Aug 04, 2003 41.75 42.60 41.26 42.47 2,995,100 +0.73(+1.75%)
Aug 01, 2003 41.88 42.04 41.21 41.74 2,151,600 -0.26(-0.61%)
Jul 31, 2003 42.26 42.46 41.53 42.00 3,216,700 +0.15(+0.36%)
Jul 30, 2003 41.64 42.08 41.13 41.85 2,343,000 +0.34(+0.83%)
Jul 29, 2003 41.97 42.46 41.24 41.51 2,823,200 -0.52(-1.25%)
Jul 28, 2003 41.36 42.24 41.24 42.03 2,366,300 +0.71(+1.73%)
Jul 25, 2003 40.80 41.53 40.15 41.31 2,719,000 +0.56(+1.37%)
Jul 24, 2003 39.30 42.38 38.80 40.76 7,486,100 +1.92(+4.96%)
Jul 23, 2003 37.95 38.99 37.38 38.83 3,510,000 +1.00(+2.64%)
Jul 22, 2003 38.51 38.57 37.50 37.83 3,482,800 -0.59(-1.54%)
Jul 21, 2003 37.12 38.49 37.05 38.42 5,339,500 +0.21(+0.55%)
Jul 18, 2003 38.20 38.76 37.62 38.21 3,578,000 -0.06(-0.16%)
Jul 17, 2003 38.55 39.19 38.12 38.27 2,520,300 -1.04(-2.65%)
Jul 16, 2003 39.42 39.43 38.95 39.31 1,844,600 -0.29(-0.74%)
Jul 15, 2003 39.15 39.87 39.01 39.60 4,363,100 +0.63(+1.62%)
Jul 14, 2003 39.30 39.93 38.40 38.97 5,089,500 +0.64(+1.67%)
Jul 11, 2003 39.50 39.35 38.13 38.33 5,360,585 -1.17(-2.95%)
Jul 10, 2003 39.70 40.14 39.36 39.50 2,673,700 -0.35(-0.88%)
Jul 09, 2003 40.38 40.62 39.67 39.85 2,671,900 -0.71(-1.75%)
Jul 08, 2003 40.33 40.68 39.72 40.56 3,963,700 +0.07(+0.16%)
Jul 07, 2003 38.32 40.53 38.25 40.49 5,146,900 +2.62(+6.92%)
Jul 03, 2003 38.20 38.41 37.53 37.88 1,471,600 -0.55(-1.43%)
Jul 02, 2003 37.74 38.52 37.75 38.42 2,700,574 +0.67(+1.79%)
Jul 01, 2003 36.77 38.05 36.55 37.75 2,779,400 +0.80(+2.17%)
Jun 30, 2003 37.72 38.13 36.87 36.95 2,287,000 -1.06(-2.79%)
Jun 27, 2003 37.67 38.53 37.62 38.01 2,611,800 +0.38(+1.00%)
Jun 26, 2003 37.54 37.69 37.06 37.63 2,361,400 +0.27(+0.74%)
Jun 25, 2003 36.65 37.72 36.53 37.36 4,728,700 +0.76(+2.06%)
Jun 24, 2003 37.03 37.22 36.44 36.60 3,120,700 -0.30(-0.83%)
Jun 23, 2003 37.47 37.50 36.33 36.91 3,235,200 -0.47(-1.24%)
Jun 20, 2003 37.25 37.50 36.77 37.38 4,312,900 +0.28(+0.76%)
Jun 19, 2003 37.29 37.92 36.87 37.09 3,363,000 -0.29(-0.76%)
Jun 18, 2003 37.83 38.39 37.01 37.38 6,065,600 -1.18(-3.07%)
Jun 17, 2003 38.38 39.70 38.34 38.56 5,899,300 +0.31(+0.82%)
Jun 16, 2003 36.33 38.25 36.31 38.25 4,948,000 +1.99(+5.47%)
Jun 13, 2003 36.76 37.32 36.14 36.26 3,775,500 -0.61(-1.65%)
Jun 12, 2003 36.45 36.99 36.01 36.88 2,525,800 +0.47(+1.30%)
Jun 11, 2003 35.71 36.49 35.25 36.40 3,388,800 +0.66(+1.85%)
Jun 10, 2003 35.35 36.25 35.05 35.74 2,696,700 +0.34(+0.95%)
Jun 09, 2003 36.03 36.29 35.25 35.40 3,605,100 -0.77(-2.13%)
Jun 06, 2003 35.03 36.99 35.01 36.17 7,244,800 +1.37(+3.94%)
Jun 05, 2003 34.01 34.99 33.75 34.80 3,356,400 +0.73(+2.14%)
Jun 04, 2003 33.62 34.50 33.40 34.08 3,130,500 +0.46(+1.35%)
Jun 03, 2003 33.67 34.28 33.21 33.62 3,844,700 -0.01(-0.03%)
Jun 02, 2003 34.40 34.49 33.49 33.63 3,594,200 -0.65(-1.88%)
May 30, 2003 33.98 34.28 33.81 34.28 2,948,600 +0.22(+0.65%)
May 29, 2003 33.68 34.40 33.51 34.05 4,742,600 +0.10(+0.29%)
May 28, 2003 32.77 34.06 32.65 33.96 4,986,300 +1.16(+3.52%)
May 27, 2003 31.42 33.07 31.27 32.80 5,013,300 +1.21(+3.83%)
May 23, 2003 31.61 31.77 31.41 31.59 1,561,800 -0.15(-0.46%)
May 22, 2003 31.05 32.00 31.00 31.74 2,818,400 +0.58(+1.86%)
May 21, 2003 30.48 31.25 30.43 31.16 3,765,400 +0.84(+2.75%)
May 20, 2003 30.42 30.60 30.12 30.32 2,741,500 +0.12(+0.41%)
May 19, 2003 31.00 31.02 30.16 30.20 2,110,500 -0.88(-2.85%)
May 16, 2003 31.34 31.55 31.05 31.08 2,065,700 -0.26(-0.85%)
May 15, 2003 31.02 31.66 31.00 31.34 3,985,100 +0.44(+1.44%)
May 14, 2003 30.29 30.99 29.89 30.90 5,327,600 +0.79(+2.61%)
May 13, 2003 30.54 30.67 30.04 30.11 4,147,800 -0.68(-2.22%)
May 12, 2003 30.79 31.04 29.96 30.80 4,349,600 +0.02(+0.08%)
May 09, 2003 30.96 31.00 30.47 30.77 3,361,000 -0.12(-0.39%)
May 08, 2003 30.87 31.63 30.76 30.89 4,200,500 -0.40(-1.29%)
May 07, 2003 31.61 32.00 30.89 31.30 12,556,800 +0.43(+1.39%)
May 06, 2003 31.25 31.70 30.62 30.87 5,271,700 -0.20(-0.64%)
May 05, 2003 30.99 31.64 30.83 31.07 3,715,600 +0.18(+0.58%)
May 02, 2003 29.45 31.09 29.40 30.89 3,644,600 +1.41(+4.78%)
May 01, 2003 29.56 29.69 29.17 29.48 2,472,000 -0.09(-0.30%)
Apr 30, 2003 29.62 29.84 29.35 29.57 2,286,600 -0.19(-0.66%)
Apr 29, 2003 30.08 30.44 29.40 29.76 3,759,900 -0.68(-2.22%)
Apr 28, 2003 29.77 30.52 29.77 30.44 2,610,900 +0.70(+2.37%)
Apr 25, 2003 29.75 29.91 29.40 29.74 1,959,900 -0.26(-0.87%)
Apr 24, 2003 30.17 30.43 29.80 30.00 2,900,800 -0.50(-1.64%)
Apr 23, 2003 30.76 30.77 30.16 30.50 2,700,500 -0.31(-1.02%)
Apr 22, 2003 30.20 30.93 30.07 30.81 3,589,100 +0.55(+1.83%)
Apr 21, 2003 30.09 30.42 29.58 30.25 1,974,200 +0.26(+0.87%)
Apr 17, 2003 29.45 30.25 29.12 30.00 2,389,400 +0.53(+1.78%)
Apr 16, 2003 29.50 29.95 29.32 29.47 1,923,500 -0.09(-0.29%)
Apr 15, 2003 29.42 29.80 29.05 29.55 1,948,800 +0.14(+0.49%)
Apr 14, 2003 29.08 29.54 28.88 29.41 2,238,500 +0.34(+1.19%)
Apr 11, 2003 28.88 29.36 28.68 29.07 2,478,400 +0.29(+0.99%)
Apr 10, 2003 28.70 28.83 28.35 28.78 1,777,200 +0.20(+0.72%)
Apr 09, 2003 29.01 29.35 28.09 28.58 4,723,200 -0.41(-1.41%)
Apr 08, 2003 29.55 29.61 28.85 28.99 3,758,700 -0.69(-2.33%)
Apr 07, 2003 30.12 30.45 29.47 29.67 2,781,300 +0.23(+0.78%)
Apr 04, 2003 29.90 29.95 29.01 29.45 3,020,000 -0.39(-1.32%)
Apr 03, 2003 30.02 30.08 29.48 29.84 3,710,800 -0.39(-1.27%)
Apr 02, 2003 29.77 30.54 29.73 30.23 4,542,700 +0.77(+2.61%)
Apr 01, 2003 29.18 29.50 28.89 29.45 2,773,000 +0.13(+0.46%)
Mar 31, 2003 29.30 29.50 28.72 29.32 4,044,779 -0.55(-1.86%)
Mar 28, 2003 29.60 30.04 29.56 29.88 2,984,292 -0.01(-0.05%)
Mar 27, 2003 29.52 30.23 29.18 29.89 4,100,227 +0.11(+0.37%)
Mar 26, 2003 29.27 30.00 29.12 29.78 3,287,704 +0.45(+1.52%)
Mar 25, 2003 28.71 29.73 28.50 29.33 3,161,382 +0.59(+2.05%)
Mar 24, 2003 29.28 29.38 28.55 28.75 3,214,713 -0.83(-2.81%)
Mar 21, 2003 29.94 30.00 29.40 29.58 4,032,746 +0.10(+0.34%)
Mar 20, 2003 29.16 29.86 28.82 29.48 3,324,033 +0.23(+0.77%)
Mar 19, 2003 29.14 29.34 28.73 29.25 2,873,139 +0.04(+0.12%)
Mar 18, 2003 29.20 29.50 28.91 29.21 3,180,166 -0.05(-0.17%)
Mar 17, 2003 28.21 29.70 28.08 29.26 5,605,913 +1.02(+3.63%)
Mar 14, 2003 28.43 29.04 28.02 28.24 4,067,590 -0.13(-0.46%)
Mar 13, 2003 27.14 28.48 27.02 28.37 4,315,200 +1.50(+5.56%)
Mar 12, 2003 26.52 26.99 26.35 26.88 2,241,001 +0.33(+1.26%)
Mar 11, 2003 26.75 26.86 26.47 26.54 1,570,700 -0.17(-0.66%)
Mar 10, 2003 26.94 27.23 26.58 26.71 1,706,400 -0.36(-1.33%)
Mar 07, 2003 26.71 27.32 26.64 27.08 2,656,100 +0.11(+0.39%)
Mar 06, 2003 26.34 27.15 26.25 26.97 3,773,000 +0.57(+2.18%)
Mar 05, 2003 26.05 26.46 25.93 26.39 2,276,600 +0.19(+0.71%)
Mar 04, 2003 26.08 26.30 25.76 26.21 2,535,100 +0.16(+0.61%)
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.