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 (%)
Mar 30, 2007 50.17 50.17 49.02 49.26 2,573,001 -0.91(-1.81%)
Mar 29, 2007 51.05 51.05 49.22 50.16 3,713,665 -0.49(-0.97%)
Mar 28, 2007 49.70 50.89 49.70 50.65 3,997,736 +0.47(+0.94%)
Mar 27, 2007 49.89 51.09 49.50 50.18 4,396,768 +0.95(+1.93%)
Mar 26, 2007 48.87 49.29 48.22 49.24 2,484,754 +0.21(+0.42%)
Mar 23, 2007 49.10 49.72 49.03 49.03 1,587,013 -0.13(-0.26%)
Mar 22, 2007 49.87 49.87 48.57 49.16 3,363,719 -0.39(-0.79%)
Mar 21, 2007 48.17 49.74 47.93 49.55 3,393,050 +1.30(+2.70%)
Mar 20, 2007 47.88 48.38 47.70 48.25 1,841,372 +0.34(+0.71%)
Mar 19, 2007 47.92 48.26 47.58 47.91 3,114,340 +0.06(+0.12%)
Mar 16, 2007 48.63 48.72 47.67 47.85 4,781,296 -1.05(-2.14%)
Mar 15, 2007 49.30 49.46 48.79 48.89 2,290,542 -0.23(-0.48%)
Mar 14, 2007 48.41 49.14 47.95 49.13 2,209,557 +0.67(+1.37%)
Mar 13, 2007 49.87 50.12 48.46 48.46 3,040,249 -1.41(-2.82%)
Mar 12, 2007 49.91 50.41 49.59 49.87 1,736,681 +0.16(+0.31%)
Mar 09, 2007 49.78 50.11 49.14 49.72 3,123,261 +0.50(+1.01%)
Mar 08, 2007 49.39 50.14 48.85 49.22 3,570,335 +0.14(+0.28%)
Mar 07, 2007 48.41 49.31 48.02 49.08 4,669,943 +0.53(+1.09%)
Mar 06, 2007 48.19 48.81 47.63 48.55 3,799,248 +0.67(+1.41%)
Mar 05, 2007 47.75 48.59 47.44 47.88 3,254,137 -0.15(-0.31%)
Mar 02, 2007 48.20 48.86 48.01 48.02 3,309,761 -0.69(-1.43%)
Mar 01, 2007 48.66 49.53 47.36 48.72 3,909,408 -0.60(-1.21%)
Feb 28, 2007 49.20 50.19 49.00 49.31 3,821,872 -0.22(-0.43%)
Feb 27, 2007 50.17 51.97 49.10 49.53 7,331,209 -1.29(-2.54%)
Feb 26, 2007 52.32 52.62 50.52 50.82 3,900,544 -1.20(-2.31%)
Feb 23, 2007 51.72 52.18 51.17 52.02 3,096,822 +0.15(+0.28%)
Feb 22, 2007 51.68 52.00 51.28 51.88 3,342,034 +0.48(+0.93%)
Feb 21, 2007 51.64 51.74 50.27 51.40 4,858,421 +0.73(+1.45%)
Feb 20, 2007 50.09 51.13 49.46 50.66 5,341,794 +1.75(+3.58%)
Feb 16, 2007 48.79 49.37 48.76 48.91 2,514,095 -0.10(-0.20%)
Feb 15, 2007 49.17 49.29 48.61 49.01 2,112,509 -0.36(-0.73%)
Feb 14, 2007 48.90 50.03 48.61 49.37 3,284,960 +0.55(+1.12%)
Feb 13, 2007 48.45 48.90 48.25 48.82 1,854,204 +0.21(+0.42%)
Feb 12, 2007 48.64 49.11 48.29 48.62 2,266,708 +0.22(+0.46%)
Feb 09, 2007 49.15 49.15 48.38 48.39 2,884,971 -0.54(-1.10%)
Feb 08, 2007 49.15 49.48 48.61 48.93 2,418,222 -0.08(-0.16%)
Feb 07, 2007 49.15 49.70 48.41 49.01 3,185,600 +0.00(+0.00%)
Feb 06, 2007 48.86 49.11 48.06 49.01 3,897,236 +0.07(+0.14%)
Feb 05, 2007 49.30 49.43 48.52 48.94 4,902,373 -1.07(-2.13%)
Feb 02, 2007 52.87 53.20 49.73 50.01 14,469,927 +0.58(+1.17%)
Feb 01, 2007 49.71 49.99 49.15 49.43 7,228,485 +0.53(+1.08%)
Jan 31, 2007 48.32 49.07 47.62 48.90 3,442,819 +0.67(+1.40%)
Jan 30, 2007 48.56 48.69 47.76 48.23 3,358,641 +0.36(+0.76%)
Jan 29, 2007 47.24 48.49 47.15 47.87 3,303,560 +0.70(+1.49%)
Jan 26, 2007 48.07 48.20 46.91 47.16 5,125,079 -0.63(-1.31%)
Jan 25, 2007 48.43 48.97 47.56 47.79 4,221,411 -1.45(-2.94%)
Jan 24, 2007 48.76 49.67 48.71 49.24 3,181,496 +0.57(+1.17%)
Jan 23, 2007 48.21 49.40 47.60 48.67 2,914,812 +0.28(+0.59%)
Jan 22, 2007 49.38 49.39 47.66 48.38 5,086,512 -0.85(-1.73%)
Jan 19, 2007 49.32 50.27 48.72 49.24 4,874,904 +0.23(+0.48%)
Jan 18, 2007 49.38 49.69 48.94 49.00 6,917,839 +0.61(+1.25%)
Jan 17, 2007 49.37 49.57 48.07 48.39 8,906,682 -1.46(-2.92%)
Jan 16, 2007 50.77 51.12 49.73 49.85 3,606,903 -0.77(-1.53%)
Jan 12, 2007 51.20 51.26 50.16 50.62 5,711,802 -0.69(-1.35%)
Jan 11, 2007 53.24 53.24 51.05 51.32 3,853,525 -1.18(-2.25%)
Jan 10, 2007 51.47 52.70 51.15 52.50 2,477,090 +0.96(+1.86%)
Jan 09, 2007 51.88 52.53 51.23 51.54 2,194,447 -0.18(-0.34%)
Jan 08, 2007 52.03 52.04 50.87 51.72 2,753,975 -0.19(-0.36%)
Jan 05, 2007 52.13 52.45 51.20 51.91 5,937,190 -0.59(-1.12%)
Jan 04, 2007 50.52 52.80 50.37 52.49 7,999,589 +2.56(+5.13%)
Jan 03, 2007 49.55 51.54 48.60 49.93 8,390,691 +0.67(+1.37%)
Dec 29, 2006 49.39 50.27 49.11 49.26 2,704,862 -0.30(-0.61%)
Dec 28, 2006 49.55 50.09 49.35 49.56 2,239,718 -0.16(-0.31%)
Dec 27, 2006 50.47 50.62 49.55 49.72 2,510,422 -0.28(-0.57%)
Dec 26, 2006 49.93 50.23 49.80 50.00 1,571,762 +0.06(+0.12%)
Dec 22, 2006 50.53 51.04 49.92 49.94 1,990,243 -0.72(-1.43%)
Dec 21, 2006 50.32 51.15 50.18 50.66 4,254,691 +0.41(+0.82%)
Dec 20, 2006 51.64 51.82 50.20 50.25 5,279,248 -1.25(-2.43%)
Dec 19, 2006 51.08 51.86 51.03 51.50 2,655,420 -0.15(-0.28%)
Dec 18, 2006 52.78 52.82 51.08 51.65 3,728,057 -1.02(-1.93%)
Dec 15, 2006 52.67 53.28 52.22 52.67 4,892,815 +0.37(+0.71%)
Dec 14, 2006 51.36 52.52 51.28 52.30 6,316,007 +0.83(+1.62%)
Dec 13, 2006 50.86 52.21 50.83 51.47 6,337,239 +0.81(+1.60%)
Dec 12, 2006 51.36 51.36 50.32 50.65 4,458,486 -0.45(-0.88%)
Dec 11, 2006 51.54 51.88 50.73 51.10 4,326,970 -0.73(-1.42%)
Dec 08, 2006 52.23 52.77 51.64 51.84 4,589,210 -0.93(-1.76%)
Dec 07, 2006 53.15 53.79 52.39 52.77 3,818,963 -0.17(-0.31%)
Dec 06, 2006 54.04 54.04 52.60 52.93 4,367,272 -1.20(-2.22%)
Dec 05, 2006 55.32 55.43 53.23 54.14 6,577,018 -0.84(-1.53%)
Dec 04, 2006 54.02 55.44 54.02 54.98 3,383,372 +0.96(+1.77%)
Dec 01, 2006 54.45 54.84 53.21 54.02 3,675,655 -0.65(-1.18%)
Nov 30, 2006 55.26 55.51 54.44 54.66 3,923,570 -0.86(-1.55%)
Nov 29, 2006 55.89 56.53 54.96 55.52 3,713,950 -0.43(-0.77%)
Nov 28, 2006 55.39 56.12 55.38 55.95 2,623,370 +0.34(+0.62%)
Nov 27, 2006 56.89 57.26 55.12 55.61 4,699,676 -1.53(-2.67%)
Nov 24, 2006 57.43 57.53 57.01 57.14 852,594 -0.54(-0.93%)
Nov 22, 2006 56.94 58.06 56.93 57.68 2,455,208 +0.54(+0.94%)
Nov 21, 2006 57.16 57.25 56.50 57.14 2,772,453 -0.07(-0.12%)
Nov 20, 2006 57.19 58.01 56.82 57.21 2,096,974 -0.16(-0.27%)
Nov 17, 2006 57.12 57.80 56.93 57.36 2,504,323 +0.09(+0.15%)
Nov 16, 2006 57.68 57.72 56.88 57.28 2,978,655 -0.10(-0.17%)
Nov 15, 2006 57.11 57.55 56.64 57.37 3,631,321 +0.19(+0.32%)
Nov 14, 2006 57.01 57.39 55.65 57.19 2,854,475 +0.08(+0.14%)
Nov 13, 2006 57.32 57.96 56.84 57.11 2,664,000 -0.09(-0.15%)
Nov 10, 2006 55.97 57.46 55.90 57.20 3,101,711 +0.55(+0.97%)
Nov 09, 2006 56.63 57.42 56.08 56.65 3,454,033 -0.22(-0.38%)
Nov 08, 2006 56.97 57.52 56.39 56.86 5,437,532 -0.38(-0.67%)
Nov 07, 2006 57.71 58.08 56.78 57.25 4,489,510 -0.70(-1.22%)
Nov 06, 2006 57.58 58.21 57.31 57.95 4,616,793 +0.01(+0.02%)
Nov 03, 2006 56.86 58.54 56.67 57.94 16,187,307 +6.10(+11.77%)
Nov 02, 2006 51.79 52.26 51.38 51.84 6,227,552 +0.23(+0.46%)
Nov 01, 2006 51.73 52.29 51.23 51.60 4,208,227 -0.13(-0.25%)
Oct 31, 2006 52.52 52.84 51.44 51.73 3,938,978 -0.81(-1.55%)
Oct 30, 2006 53.47 53.60 52.03 52.54 4,225,282 -0.77(-1.45%)
Oct 27, 2006 53.57 54.12 53.15 53.31 3,083,598 -0.21(-0.38%)
Oct 26, 2006 53.89 54.14 52.81 53.52 2,604,464 +0.40(+0.75%)
Oct 25, 2006 53.93 53.98 52.58 53.12 2,913,635 -0.73(-1.36%)
Oct 24, 2006 54.04 54.32 52.39 53.85 4,241,956 -0.76(-1.40%)
Oct 23, 2006 54.48 55.06 54.19 54.62 2,819,052 -0.19(-0.34%)
Oct 20, 2006 54.71 55.07 54.14 54.80 3,306,499 +0.19(+0.34%)
Oct 19, 2006 54.91 55.23 54.17 54.62 2,544,769 -0.66(-1.19%)
Oct 18, 2006 55.02 55.38 53.94 55.27 2,504,690 +0.67(+1.22%)
Oct 17, 2006 54.43 54.78 53.43 54.61 2,804,482 -0.27(-0.50%)
Oct 16, 2006 55.71 56.20 54.83 54.88 3,268,687 -0.87(-1.56%)
Oct 13, 2006 55.59 55.83 54.76 55.75 3,508,020 +1.06(+1.93%)
Oct 12, 2006 53.78 54.91 53.54 54.69 2,919,927 +1.37(+2.57%)
Oct 11, 2006 53.79 54.20 53.00 53.32 3,629,799 -0.37(-0.69%)
Oct 10, 2006 52.75 53.88 51.91 53.70 3,330,178 +1.14(+2.18%)
Oct 09, 2006 53.51 53.66 52.54 52.55 1,941,270 -0.81(-1.52%)
Oct 06, 2006 53.80 53.81 52.86 53.36 1,871,231 -0.24(-0.46%)
Oct 05, 2006 54.03 54.17 53.19 53.61 2,471,980 -0.23(-0.44%)
Oct 04, 2006 52.63 54.04 52.47 53.84 2,955,445 +1.20(+2.29%)
Oct 03, 2006 52.18 53.79 52.13 52.64 3,088,958 +0.12(+0.22%)
Oct 02, 2006 54.87 54.87 52.36 52.52 5,993,333 -2.09(-3.83%)
Sep 29, 2006 54.55 54.94 53.65 54.62 2,256,084 +0.01(+0.02%)
Sep 28, 2006 55.51 55.63 54.09 54.61 3,701,120 -0.65(-1.17%)
Sep 27, 2006 55.74 55.96 55.04 55.25 2,461,449 -0.64(-1.14%)
Sep 26, 2006 55.85 56.40 55.40 55.89 2,541,985 -0.11(-0.19%)
Sep 25, 2006 56.29 56.47 55.21 55.99 3,701,300 +0.32(+0.58%)
Sep 22, 2006 55.41 56.32 55.06 55.67 5,335,558 +0.84(+1.53%)
Sep 21, 2006 54.62 56.35 54.58 54.83 5,056,759 +0.05(+0.09%)
Sep 20, 2006 53.79 54.80 53.43 54.78 3,764,593 +1.67(+3.15%)
Sep 19, 2006 53.59 53.79 52.66 53.11 2,919,653 +0.48(+0.91%)
Sep 18, 2006 52.84 53.67 52.18 52.63 2,118,228 -0.40(-0.76%)
Sep 15, 2006 52.60 54.04 52.43 53.03 5,359,650 +0.81(+1.55%)
Sep 14, 2006 52.86 52.94 51.56 52.22 4,275,605 -0.86(-1.62%)
Sep 13, 2006 52.87 53.27 52.24 53.08 4,019,703 -0.18(-0.33%)
Sep 12, 2006 51.29 53.65 50.54 53.26 6,138,346 +2.15(+4.21%)
Sep 11, 2006 50.86 51.46 49.98 51.10 3,459,844 -0.25(-0.50%)
Sep 08, 2006 50.19 52.28 49.89 51.36 5,534,776 +1.61(+3.24%)
Sep 07, 2006 49.91 50.23 48.84 49.74 3,581,670 -0.35(-0.70%)
Sep 06, 2006 49.32 50.66 49.22 50.10 3,903,610 -0.65(-1.27%)
Sep 05, 2006 50.01 50.89 49.64 50.74 2,671,639 +0.63(+1.25%)
Sep 01, 2006 50.53 51.35 49.93 50.12 2,760,739 +0.21(+0.41%)
Aug 31, 2006 49.77 50.25 49.24 49.91 2,973,568 +0.32(+0.65%)
Aug 30, 2006 48.49 49.72 47.87 49.59 4,405,795 +1.01(+2.07%)
Aug 29, 2006 48.88 48.90 47.69 48.58 2,380,549 -0.28(-0.58%)
Aug 28, 2006 48.45 49.20 47.77 48.86 1,797,331 +0.65(+1.34%)
Aug 25, 2006 47.98 49.13 47.69 48.22 1,534,301 +0.15(+0.31%)
Aug 24, 2006 49.08 49.08 47.23 48.07 3,711,210 -0.53(-1.09%)
Aug 23, 2006 49.59 49.72 48.42 48.60 2,118,021 -0.97(-1.95%)
Aug 22, 2006 49.27 50.60 49.15 49.57 3,227,742 +0.67(+1.38%)
Aug 21, 2006 49.73 49.84 48.66 48.89 3,336,181 -1.27(-2.53%)
Aug 18, 2006 50.63 50.67 49.28 50.16 2,495,164 -0.29(-0.58%)
Aug 17, 2006 49.41 51.04 49.13 50.46 2,463,037 -0.05(-0.10%)
Aug 16, 2006 49.88 50.61 49.20 50.51 3,896,494 +0.80(+1.61%)
Aug 15, 2006 48.42 49.88 47.93 49.71 3,679,373 +1.86(+3.88%)
Aug 14, 2006 49.29 49.31 47.75 47.85 2,373,666 -0.94(-1.92%)
Aug 11, 2006 48.23 49.49 48.04 48.79 4,248,547 +1.37(+2.89%)
Aug 10, 2006 47.56 47.83 46.63 47.42 2,554,241 -0.04(-0.08%)
Aug 09, 2006 47.00 48.90 47.00 47.46 4,878,400 +0.89(+1.91%)
Aug 08, 2006 46.87 47.19 45.97 46.57 2,080,355 -0.04(-0.08%)
Aug 07, 2006 47.51 47.55 46.15 46.60 3,443,628 -0.90(-1.89%)
Aug 04, 2006 49.63 49.88 47.00 47.50 4,528,473 -0.99(-2.04%)
Aug 03, 2006 48.54 49.02 47.45 48.49 2,794,897 -0.53(-1.08%)
Aug 02, 2006 47.81 49.63 47.04 49.02 10,866,191 +3.52(+7.74%)
Aug 01, 2006 45.28 45.92 45.13 45.50 7,499,520 -0.58(-1.25%)
Jul 31, 2006 45.71 46.53 45.04 46.08 2,992,863 +0.28(+0.62%)
Jul 28, 2006 45.80 46.31 45.25 45.79 2,360,442 -0.02(-0.04%)
Jul 27, 2006 46.66 47.11 45.51 45.81 3,625,011 -0.94(-2.01%)
Jul 26, 2006 46.57 47.33 46.37 46.75 3,119,467 -0.08(-0.17%)
Jul 25, 2006 44.89 47.57 44.75 46.83 6,287,896 +2.11(+4.72%)
Jul 24, 2006 43.95 44.99 44.06 44.72 2,958,867 +0.76(+1.74%)
Jul 21, 2006 43.75 44.48 43.60 43.95 2,476,250 -0.10(-0.22%)
Jul 20, 2006 44.87 45.14 43.95 44.05 2,713,739 -0.91(-2.02%)
Jul 19, 2006 44.28 45.24 44.00 44.96 3,366,299 +0.96(+2.18%)
Jul 18, 2006 44.04 45.03 43.50 44.00 2,964,341 -0.16(-0.35%)
Jul 17, 2006 44.20 44.69 43.57 44.16 3,208,950 -0.16(-0.35%)
Jul 14, 2006 44.01 45.04 43.91 44.32 6,937,708 +1.75(+4.11%)
Jul 13, 2006 41.52 43.32 41.43 42.57 6,409,753 +0.90(+2.16%)
Jul 12, 2006 41.22 41.77 40.66 41.67 2,971,505 +0.56(+1.36%)
Jul 11, 2006 41.02 41.37 40.73 41.11 3,274,508 -0.28(-0.69%)
Jul 10, 2006 41.14 41.68 41.02 41.39 3,635,446 +0.27(+0.67%)
Jul 07, 2006 40.72 41.55 40.46 41.12 2,107,752 +0.16(+0.38%)
Jul 06, 2006 42.06 42.25 40.74 40.96 2,872,485 -0.91(-2.17%)
Jul 05, 2006 42.10 42.42 41.73 41.87 3,278,487 -0.61(-1.43%)
Jul 03, 2006 42.10 42.56 41.91 42.48 1,065,029 +0.38(+0.91%)
Jun 30, 2006 42.88 43.28 41.98 42.10 4,914,370 -0.42(-0.99%)
Jun 29, 2006 40.80 42.66 40.73 42.52 3,145,400 +2.04(+5.05%)
Jun 28, 2006 40.39 41.03 40.20 40.47 2,405,924 +0.08(+0.19%)
Jun 27, 2006 40.52 41.10 39.65 40.39 2,957,465 -0.12(-0.29%)
Jun 26, 2006 40.69 41.07 40.22 40.51 1,332,838 +0.22(+0.53%)
Jun 23, 2006 40.13 41.27 39.98 40.30 2,751,782 +0.18(+0.44%)
Jun 22, 2006 40.77 41.10 39.87 40.12 3,799,661 -0.92(-2.24%)
Jun 21, 2006 41.08 41.46 40.76 41.04 3,301,565 +0.54(+1.33%)
Jun 20, 2006 40.93 41.27 40.44 40.50 3,569,878 +0.20(+0.49%)
Jun 19, 2006 41.50 41.57 39.78 40.31 3,287,541 -1.07(-2.58%)
Jun 16, 2006 40.86 41.52 40.80 41.37 3,731,524 +0.33(+0.81%)
Jun 15, 2006 40.25 41.22 40.22 41.04 4,011,718 +0.83(+2.07%)
Jun 14, 2006 41.62 41.65 39.27 40.21 5,902,394 -1.38(-3.32%)
Jun 13, 2006 41.39 42.15 41.38 41.59 3,475,593 +0.10(+0.24%)
Jun 12, 2006 41.96 42.21 41.47 41.49 3,337,844 -0.32(-0.77%)
Jun 09, 2006 41.74 42.50 41.57 41.81 4,267,349 +0.36(+0.87%)
Jun 08, 2006 40.16 41.93 40.16 41.45 6,326,997 +1.10(+2.71%)
Jun 07, 2006 40.25 41.61 40.11 40.35 4,849,959 +0.37(+0.93%)
Jun 06, 2006 40.36 40.49 39.11 39.98 4,488,780 -0.29(-0.73%)
Jun 05, 2006 41.37 41.62 40.20 40.28 2,760,267 -1.20(-2.90%)
Jun 02, 2006 41.66 42.52 41.26 41.48 4,850,574 +0.53(+1.29%)
Jun 01, 2006 41.13 41.47 40.34 40.95 6,982,142 -0.20(-0.48%)
May 31, 2006 41.38 41.76 40.93 41.15 4,827,496 -0.29(-0.71%)
May 30, 2006 42.90 43.03 41.32 41.44 3,403,610 -1.84(-4.25%)
May 26, 2006 43.43 43.43 42.79 43.28 2,092,027 +0.05(+0.11%)
May 25, 2006 43.84 43.84 42.40 43.23 5,326,128 +0.20(+0.45%)
May 24, 2006 41.58 43.13 41.51 43.03 3,621,599 +1.28(+3.07%)
May 23, 2006 42.23 43.10 41.72 41.75 4,078,906 -0.19(-0.44%)
May 22, 2006 41.78 42.76 41.67 41.94 7,259,663 +0.35(+0.85%)
May 19, 2006 41.47 42.01 40.85 41.59 7,213,196 +0.29(+0.71%)
May 18, 2006 41.39 41.63 40.73 41.29 6,118,997 +0.04(+0.09%)
May 17, 2006 41.67 42.15 40.99 41.25 9,759,365 -1.04(-2.45%)
May 16, 2006 44.00 44.41 42.23 42.29 7,079,263 -1.39(-3.18%)
May 15, 2006 43.95 44.34 43.18 43.68 4,583,733 -0.29(-0.67%)
May 12, 2006 45.51 45.53 43.72 43.97 7,881,935 -1.21(-2.68%)
May 11, 2006 46.76 46.99 44.99 45.19 4,187,233 -1.74(-3.71%)
May 10, 2006 46.71 47.09 46.44 46.93 4,298,126 +0.42(+0.90%)
May 09, 2006 46.47 47.93 46.08 46.51 5,781,743 +0.16(+0.34%)
May 08, 2006 46.80 46.95 45.80 46.35 5,156,051 -0.45(-0.96%)
May 05, 2006 47.34 47.73 46.61 46.80 5,932,048 -0.68(-1.44%)
May 04, 2006 47.60 48.30 46.11 47.48 23,940,166 -5.82(-10.92%)
May 03, 2006 53.30 53.50 52.30 53.30 7,063,125 -0.04(-0.07%)
May 02, 2006 53.73 53.96 52.84 53.34 3,325,490 -0.35(-0.66%)
May 01, 2006 55.51 55.95 53.35 53.70 3,448,981 -1.86(-3.35%)
Apr 28, 2006 55.81 56.28 55.47 55.55 2,396,982 -0.49(-0.87%)
Apr 27, 2006 54.04 56.53 53.88 56.04 4,425,689 +2.01(+3.71%)
Apr 26, 2006 53.73 55.47 53.62 54.04 2,324,074 +0.37(+0.69%)
Apr 25, 2006 53.67 54.17 53.34 53.67 1,388,428 -0.01(-0.02%)
Apr 24, 2006 54.58 54.87 53.30 53.68 4,075,568 -0.85(-1.56%)
Apr 21, 2006 55.75 56.04 54.12 54.53 3,465,142 -1.16(-2.09%)
Apr 20, 2006 55.22 55.88 54.81 55.69 2,629,404 +0.53(+0.96%)
Apr 19, 2006 54.68 55.32 54.40 55.16 2,358,142 +0.38(+0.70%)
Apr 18, 2006 53.20 55.20 53.10 54.78 4,068,325 +1.58(+2.98%)
Apr 17, 2006 53.61 54.14 52.94 53.20 2,123,575 -0.66(-1.22%)
Apr 13, 2006 53.95 54.55 53.60 53.85 1,303,202 -0.31(-0.58%)
Apr 12, 2006 53.23 54.50 53.29 54.17 2,286,163 +0.94(+1.76%)
Apr 11, 2006 53.98 53.98 52.46 53.23 2,032,844 -0.47(-0.87%)
Apr 10, 2006 54.21 54.38 53.45 53.70 1,776,349 -0.73(-1.35%)
Apr 07, 2006 54.48 55.15 54.11 54.43 5,574,764 +0.35(+0.65%)
Apr 06, 2006 53.49 54.41 53.32 54.08 2,123,038 +0.72(+1.36%)
Apr 05, 2006 53.49 53.68 52.91 53.35 2,277,972 -0.37(-0.69%)
Apr 04, 2006 53.78 53.96 53.14 53.73 2,412,672 -0.08(-0.15%)
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.