Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 55.19 56.24 54.72 56.18 2,990,292 +0.85(+1.54%)
Aug 30, 2005 57.03 57.16 55.02 55.32 5,958,323 -1.84(-3.23%)
Aug 29, 2005 56.69 57.67 56.35 57.17 1,789,744 +0.22(+0.38%)
Aug 26, 2005 56.88 57.14 56.11 56.95 1,558,688 +0.11(+0.19%)
Aug 25, 2005 57.20 57.38 56.74 56.84 1,796,620 -0.26(-0.45%)
Aug 24, 2005 57.57 58.50 57.06 57.10 2,537,162 -0.54(-0.94%)
Aug 23, 2005 57.96 58.06 57.44 57.64 1,805,217 -0.26(-0.46%)
Aug 22, 2005 58.34 58.52 57.29 57.90 2,184,514 -0.51(-0.87%)
Aug 19, 2005 58.28 59.26 58.28 58.41 1,962,222 -0.15(-0.25%)
Aug 18, 2005 58.80 59.19 58.28 58.56 2,089,634 -0.80(-1.35%)
Aug 17, 2005 59.14 59.88 58.89 59.36 2,032,228 +0.41(+0.70%)
Aug 16, 2005 59.62 60.08 58.95 58.95 2,491,039 -0.59(-0.99%)
Aug 15, 2005 58.45 59.90 58.37 59.54 1,964,596 +0.81(+1.39%)
Aug 12, 2005 57.71 58.97 57.68 58.73 2,570,514 +0.55(+0.94%)
Aug 11, 2005 57.96 58.75 57.50 58.18 1,877,543 +0.24(+0.41%)
Aug 10, 2005 58.00 58.84 57.82 57.94 2,942,315 +0.12(+0.20%)
Aug 09, 2005 57.56 58.19 57.41 57.82 1,720,099 +0.57(+0.99%)
Aug 08, 2005 58.01 58.83 57.01 57.26 2,072,907 -0.61(-1.05%)
Aug 05, 2005 57.60 58.00 57.08 57.86 1,595,549 +0.11(+0.19%)
Aug 04, 2005 58.35 58.37 57.45 57.76 1,534,834 -0.60(-1.03%)
Aug 03, 2005 58.84 59.28 57.84 58.35 3,024,214 +0.13(+0.22%)
Aug 02, 2005 57.44 58.28 57.05 58.23 2,265,316 +0.74(+1.28%)
Aug 01, 2005 56.79 57.70 56.39 57.49 2,794,531 +1.00(+1.77%)
Jul 29, 2005 57.32 57.44 56.36 56.49 2,744,196 -0.83(-1.45%)
Jul 28, 2005 57.75 57.75 56.93 57.32 2,819,408 -0.40(-0.70%)
Jul 27, 2005 57.52 59.09 56.88 57.73 13,268,247 -0.14(-0.24%)
Jul 26, 2005 59.96 60.41 57.86 57.86 14,366,780 -2.84(-4.68%)
Jul 25, 2005 59.85 61.43 59.85 60.71 5,460,388 +1.02(+1.71%)
Jul 22, 2005 59.48 60.13 58.51 59.69 4,906,161 +0.61(+1.03%)
Jul 21, 2005 60.01 61.90 58.92 59.08 7,287,659 -1.27(-2.10%)
Jul 20, 2005 59.14 60.43 58.35 60.34 5,694,381 -0.04(-0.07%)
Jul 19, 2005 57.01 60.47 56.75 60.38 6,667,895 +3.71(+6.54%)
Jul 18, 2005 56.74 57.09 56.56 56.68 4,266,997 +0.32(+0.57%)
Jul 15, 2005 57.81 58.04 55.88 56.35 9,720,943 -2.80(-4.74%)
Jul 14, 2005 59.48 59.82 58.70 59.16 2,685,123 +0.26(+0.45%)
Jul 13, 2005 59.45 59.45 58.55 58.89 3,074,767 -0.60(-1.01%)
Jul 12, 2005 57.09 59.54 57.08 59.49 5,358,440 +2.38(+4.17%)
Jul 11, 2005 57.18 57.27 55.75 57.11 2,936,202 +0.30(+0.54%)
Jul 08, 2005 57.23 57.29 56.32 56.80 3,494,396 -0.23(-0.40%)
Jul 07, 2005 54.82 57.20 54.81 57.03 3,468,922 +1.35(+2.43%)
Jul 06, 2005 56.67 56.79 55.64 55.68 3,187,073 -1.03(-1.82%)
Jul 05, 2005 54.88 56.75 54.16 56.71 3,993,032 +1.58(+2.86%)
Jul 01, 2005 55.86 56.32 55.07 55.13 2,203,453 -0.39(-0.71%)
Jun 30, 2005 55.91 57.22 55.35 55.52 3,687,611 -0.12(-0.21%)
Jun 29, 2005 56.54 56.57 55.12 55.64 3,062,239 -0.83(-1.48%)
Jun 28, 2005 56.32 56.72 56.00 56.47 2,384,390 +0.42(+0.75%)
Jun 27, 2005 56.43 57.04 55.82 56.05 2,594,294 -0.76(-1.35%)
Jun 24, 2005 56.52 56.96 55.79 56.81 2,442,962 +0.29(+0.52%)
Jun 23, 2005 57.32 58.37 56.49 56.52 3,903,770 -0.55(-0.96%)
Jun 22, 2005 57.75 58.60 56.93 57.07 2,836,767 -0.77(-1.32%)
Jun 21, 2005 57.88 58.68 57.45 57.83 3,011,168 -0.23(-0.39%)
Jun 20, 2005 56.82 58.49 56.53 58.06 4,023,565 +1.59(+2.81%)
Jun 17, 2005 57.86 57.86 56.18 56.47 3,963,551 -0.02(-0.03%)
Jun 16, 2005 57.56 57.66 56.40 56.49 4,411,072 -1.43(-2.47%)
Jun 15, 2005 57.27 58.23 56.39 57.92 4,313,225 +1.10(+1.93%)
Jun 14, 2005 56.78 57.21 55.61 56.82 6,106,256 -0.06(-0.10%)
Jun 13, 2005 52.45 57.19 52.41 56.88 11,636,819 +4.41(+8.41%)
Jun 10, 2005 52.64 52.96 51.98 52.47 3,189,171 +0.06(+0.11%)
Jun 09, 2005 51.35 53.10 51.21 52.41 4,268,011 +1.00(+1.95%)
Jun 08, 2005 51.34 51.54 50.95 51.41 3,099,121 +0.15(+0.29%)
Jun 07, 2005 52.21 52.26 51.06 51.26 3,596,410 -0.76(-1.45%)
Jun 06, 2005 52.05 52.64 51.80 52.02 3,686,481 +0.07(+0.13%)
Jun 03, 2005 52.70 52.79 51.57 51.95 2,486,104 -0.55(-1.05%)
Jun 02, 2005 52.97 53.13 52.24 52.50 3,979,975 -0.57(-1.07%)
Jun 01, 2005 51.59 53.79 51.56 53.07 4,055,695 +1.54(+2.99%)
May 31, 2005 50.94 51.95 50.85 51.53 3,293,199 +0.48(+0.94%)
May 27, 2005 50.67 51.23 50.59 51.05 3,048,005 +0.28(+0.56%)
May 26, 2005 51.37 51.48 50.55 50.76 4,439,619 -0.32(-0.63%)
May 25, 2005 51.46 51.59 50.86 51.09 4,462,730 -0.71(-1.36%)
May 24, 2005 52.11 52.22 51.02 51.79 6,072,088 -0.77(-1.46%)
May 23, 2005 52.82 52.99 52.38 52.56 3,668,397 -0.74(-1.38%)
May 20, 2005 53.67 53.91 52.71 53.29 4,413,779 -0.48(-0.89%)
May 19, 2005 53.41 53.86 53.03 53.77 2,895,916 +0.67(+1.26%)
May 18, 2005 53.20 53.63 52.19 53.11 5,833,389 +0.04(+0.07%)
May 17, 2005 51.83 53.20 51.77 53.07 5,563,875 +1.57(+3.05%)
May 16, 2005 51.39 51.78 50.66 51.50 2,864,049 +0.17(+0.32%)
May 13, 2005 51.71 51.79 50.14 51.33 5,001,795 -0.09(-0.17%)
May 12, 2005 52.42 52.51 51.02 51.42 3,486,978 -1.01(-1.93%)
May 11, 2005 51.25 52.51 50.90 52.43 4,436,822 +1.42(+2.79%)
May 10, 2005 50.83 51.29 50.41 51.01 3,738,954 -0.02(-0.04%)
May 09, 2005 50.06 51.03 49.70 51.03 3,236,530 +1.04(+2.08%)
May 06, 2005 49.01 50.44 49.01 49.99 4,784,037 +1.06(+2.16%)
May 05, 2005 48.34 49.64 48.25 48.93 6,289,237 +0.43(+0.89%)
May 04, 2005 46.54 48.55 46.54 48.50 25,624,620 -3.38(-6.52%)
May 03, 2005 51.29 52.57 51.29 51.88 7,797,566 +0.44(+0.86%)
May 02, 2005 52.22 52.43 50.99 51.44 4,810,368 -0.92(-1.76%)
Apr 29, 2005 52.00 52.36 51.35 52.36 3,587,073 +0.70(+1.35%)
Apr 28, 2005 51.64 52.47 51.26 51.66 3,385,462 -0.01(-0.02%)
Apr 27, 2005 51.73 52.22 50.12 51.67 4,956,309 -0.12(-0.23%)
Apr 26, 2005 51.71 52.63 51.59 51.79 4,875,275 -0.04(-0.08%)
Apr 25, 2005 50.47 51.83 49.59 51.83 5,005,707 +2.20(+4.43%)
Apr 22, 2005 49.99 50.19 49.18 49.63 3,033,510 -0.60(-1.19%)
Apr 21, 2005 49.03 50.23 48.79 50.23 4,610,775 +1.75(+3.60%)
Apr 20, 2005 50.03 50.21 48.48 48.49 5,782,343 -1.27(-2.56%)
Apr 19, 2005 50.02 50.49 49.21 49.76 4,271,245 +0.26(+0.53%)
Apr 18, 2005 49.80 50.17 48.90 49.50 6,279,288 +0.22(+0.44%)
Apr 15, 2005 48.82 50.63 48.77 49.28 12,677,531 +0.70(+1.43%)
Apr 14, 2005 48.61 48.98 47.73 48.59 5,077,522 -0.10(-0.20%)
Apr 13, 2005 49.26 49.53 48.19 48.68 5,871,322 -0.77(-1.57%)
Apr 12, 2005 49.22 49.54 48.86 49.46 5,330,261 +0.20(+0.40%)
Apr 11, 2005 50.40 50.47 49.13 49.26 6,368,659 -0.81(-1.63%)
Apr 08, 2005 51.71 51.78 50.04 50.08 4,033,711 -1.27(-2.48%)
Apr 07, 2005 51.73 51.88 50.89 51.35 4,057,035 -0.37(-0.72%)
Apr 06, 2005 51.81 52.17 51.16 51.72 5,162,928 -0.17(-0.32%)
Apr 05, 2005 51.83 52.68 51.44 51.89 3,984,459 +0.19(+0.36%)
Apr 04, 2005 51.11 51.81 50.63 51.70 4,149,201 +0.78(+1.54%)
Apr 01, 2005 51.29 51.75 50.16 50.92 7,055,791 +0.14(+0.27%)
Mar 31, 2005 52.18 52.57 50.74 50.78 6,045,702 -1.81(-3.45%)
Mar 30, 2005 51.44 53.23 51.40 52.60 5,039,504 +1.19(+2.31%)
Mar 29, 2005 52.60 53.56 51.26 51.41 5,413,772 -1.57(-2.96%)
Mar 28, 2005 54.40 54.81 51.90 52.98 7,933,872 -1.13(-2.08%)
Mar 24, 2005 54.43 55.41 53.79 54.11 6,252,040 +0.12(+0.22%)
Mar 23, 2005 54.04 55.55 53.47 53.99 13,070,049 -0.10(-0.18%)
Mar 22, 2005 56.01 57.85 53.93 54.09 40,401,084 -10.98(-16.88%)
Mar 21, 2005 65.37 65.80 64.56 65.07 4,651,261 -0.37(-0.57%)
Mar 18, 2005 65.51 65.68 64.53 65.44 4,036,340 -0.13(-0.19%)
Mar 17, 2005 64.43 66.15 64.36 65.57 3,802,803 +0.91(+1.41%)
Mar 16, 2005 65.50 66.03 64.43 64.66 2,576,162 -1.20(-1.82%)
Mar 15, 2005 66.80 66.83 65.51 65.86 2,825,504 -0.87(-1.31%)
Mar 14, 2005 66.50 67.85 66.38 66.73 3,295,927 +0.35(+0.53%)
Mar 11, 2005 66.65 67.33 66.14 66.38 2,631,567 -0.79(-1.18%)
Mar 10, 2005 68.18 68.31 65.90 67.17 3,697,949 -0.95(-1.40%)
Mar 09, 2005 66.97 69.79 66.97 68.12 5,371,160 +0.83(+1.24%)
Mar 08, 2005 67.48 67.96 66.97 67.29 2,624,149 -0.39(-0.58%)
Mar 07, 2005 66.36 68.46 66.22 67.68 3,989,093 +1.24(+1.86%)
Mar 04, 2005 64.86 66.79 64.63 66.44 3,472,337 +2.05(+3.18%)
Mar 03, 2005 65.13 65.21 63.52 64.39 2,845,163 -0.78(-1.20%)
Mar 02, 2005 63.30 65.71 63.12 65.18 3,316,502 +1.51(+2.37%)
Mar 01, 2005 63.07 63.89 62.76 63.67 2,693,293 +0.42(+0.67%)
Feb 28, 2005 63.50 63.91 62.16 63.25 2,851,406 -0.48(-0.75%)
Feb 25, 2005 63.33 63.76 63.13 63.73 2,016,791 +0.40(+0.63%)
Feb 24, 2005 62.06 63.38 61.92 63.33 2,051,404 +1.00(+1.61%)
Feb 23, 2005 63.48 63.65 62.31 62.33 2,594,932 -0.78(-1.24%)
Feb 22, 2005 62.65 64.61 62.48 63.11 4,962,803 +0.30(+0.48%)
Feb 18, 2005 62.29 63.47 61.34 62.81 4,323,805 +0.42(+0.68%)
Feb 17, 2005 63.26 63.88 61.98 62.38 6,192,204 -1.25(-1.96%)
Feb 16, 2005 64.02 64.16 63.21 63.63 2,816,389 +0.71(+1.12%)
Feb 15, 2005 62.17 63.99 61.45 62.92 3,799,857 +0.90(+1.45%)
Feb 14, 2005 62.18 63.21 61.85 62.02 3,348,800 +0.02(+0.03%)
Feb 11, 2005 61.34 62.61 60.83 62.00 3,159,847 +0.60(+0.97%)
Feb 10, 2005 60.75 61.83 60.69 61.40 7,662,582 -0.92(-1.48%)
Feb 09, 2005 63.83 64.20 62.14 62.33 5,369,674 -2.01(-3.12%)
Feb 08, 2005 65.79 65.81 64.05 64.34 6,932,758 -1.73(-2.61%)
Feb 07, 2005 66.69 68.49 65.70 66.06 6,628,781 -0.75(-1.12%)
Feb 04, 2005 63.86 66.93 63.73 66.81 5,892,401 +3.06(+4.80%)
Feb 03, 2005 63.93 64.64 63.52 63.75 3,243,940 -0.55(-0.85%)
Feb 02, 2005 64.14 65.05 63.45 64.30 4,999,464 +0.49(+0.77%)
Feb 01, 2005 63.01 63.88 62.62 63.81 4,116,643 +0.71(+1.12%)
Jan 31, 2005 61.21 63.31 61.14 63.10 6,321,042 +2.38(+3.93%)
Jan 28, 2005 61.32 61.66 59.87 60.72 5,709,475 -1.05(-1.70%)
Jan 27, 2005 61.10 62.26 60.90 61.77 5,491,915 +0.14(+0.22%)
Jan 26, 2005 58.28 61.88 57.57 61.63 14,387,051 +5.20(+9.21%)
Jan 25, 2005 56.41 57.57 55.54 56.43 7,594,835 -0.13(-0.23%)
Jan 24, 2005 57.23 57.58 56.22 56.56 4,392,705 -0.58(-1.01%)
Jan 21, 2005 57.91 58.62 56.96 57.14 3,592,847 -1.02(-1.75%)
Jan 20, 2005 58.82 58.89 57.97 58.16 3,943,847 -0.92(-1.56%)
Jan 19, 2005 60.03 60.15 59.02 59.08 4,084,060 -0.56(-0.94%)
Jan 18, 2005 59.82 61.51 59.35 59.64 8,136,948 +0.95(+1.62%)
Jan 14, 2005 57.01 58.97 57.01 58.69 4,228,927 +1.52(+2.66%)
Jan 13, 2005 57.86 58.43 57.04 57.17 4,135,180 -0.78(-1.35%)
Jan 12, 2005 58.55 58.84 57.42 57.95 4,389,205 -0.74(-1.25%)
Jan 11, 2005 57.84 59.00 57.84 58.69 3,086,701 +0.47(+0.81%)
Jan 10, 2005 57.52 59.04 57.41 58.22 3,452,559 +0.41(+0.71%)
Jan 07, 2005 56.99 58.18 56.34 57.80 5,295,683 +0.52(+0.91%)
Jan 06, 2005 59.21 59.31 57.22 57.28 3,418,541 -1.28(-2.18%)
Jan 05, 2005 57.92 59.00 57.60 58.56 3,467,146 +0.56(+0.96%)
Jan 04, 2005 59.80 60.19 57.68 58.00 3,904,541 -1.71(-2.86%)
Jan 03, 2005 60.44 60.97 59.60 59.71 4,508,536 -0.78(-1.30%)
Dec 31, 2004 61.84 62.28 60.49 60.49 2,757,834 -1.21(-1.96%)
Dec 30, 2004 62.28 62.48 61.52 61.70 1,394,568 -0.52(-0.84%)
Dec 29, 2004 60.83 62.26 60.81 62.22 2,043,470 +0.60(+0.97%)
Dec 28, 2004 60.81 61.79 60.31 61.62 2,335,293 +0.95(+1.57%)
Dec 27, 2004 61.25 61.88 60.32 60.67 2,709,095 -0.59(-0.96%)
Dec 23, 2004 60.67 61.65 60.59 61.26 2,607,130 +0.74(+1.22%)
Dec 22, 2004 59.38 61.00 59.22 60.52 4,137,107 +0.40(+0.67%)
Dec 21, 2004 59.07 60.47 58.81 60.12 4,946,502 +1.33(+2.27%)
Dec 20, 2004 58.61 60.07 58.43 58.79 5,675,956 +0.29(+0.50%)
Dec 17, 2004 58.34 58.81 57.63 58.49 4,659,880 +0.48(+0.83%)
Dec 16, 2004 58.85 59.29 57.77 58.01 5,459,893 -0.29(-0.50%)
Dec 15, 2004 59.10 59.81 57.22 58.30 10,152,198 -1.14(-1.91%)
Dec 14, 2004 59.20 60.97 58.80 59.44 25,047,172 +2.98(+5.28%)
Dec 13, 2004 54.70 57.77 54.63 56.46 17,176,124 +3.31(+6.24%)
Dec 10, 2004 50.27 53.83 50.24 53.15 11,342,633 +1.70(+3.30%)
Dec 09, 2004 50.66 52.21 50.52 51.45 5,263,509 +0.22(+0.42%)
Dec 08, 2004 51.19 52.05 50.60 51.23 4,913,975 +0.16(+0.31%)
Dec 07, 2004 52.20 52.23 51.04 51.08 4,512,031 -1.37(-2.62%)
Dec 06, 2004 51.46 52.65 51.29 52.45 5,686,662 +0.67(+1.29%)
Dec 03, 2004 49.24 52.15 49.05 51.78 11,027,257 +2.37(+4.80%)
Dec 02, 2004 48.77 49.43 48.35 49.41 5,340,187 +0.67(+1.37%)
Dec 01, 2004 47.88 48.91 47.12 48.74 4,800,998 +0.78(+1.64%)
Nov 30, 2004 47.27 48.23 46.48 47.96 4,837,604 +0.92(+1.96%)
Nov 29, 2004 47.00 47.37 46.75 47.04 3,266,534 +0.20(+0.42%)
Nov 26, 2004 47.35 47.36 46.80 46.84 1,602,678 -0.42(-0.89%)
Nov 24, 2004 47.87 48.18 47.17 47.26 3,769,423 -0.26(-0.54%)
Nov 23, 2004 47.87 48.39 47.32 47.52 3,527,360 -0.33(-0.70%)
Nov 22, 2004 48.09 48.20 47.09 47.85 2,987,560 -0.35(-0.73%)
Nov 19, 2004 48.71 48.96 47.96 48.20 3,696,315 -0.74(-1.50%)
Nov 18, 2004 47.68 49.08 47.52 48.94 4,684,249 +1.13(+2.36%)
Nov 17, 2004 46.85 48.28 46.64 47.81 4,355,108 +0.38(+0.81%)
Nov 16, 2004 47.57 48.44 47.24 47.43 3,604,037 -0.90(-1.87%)
Nov 15, 2004 46.57 49.00 46.40 48.33 6,412,445 +1.66(+3.55%)
Nov 12, 2004 46.34 46.83 46.03 46.67 3,884,235 -0.26(-0.56%)
Nov 11, 2004 46.88 47.34 46.21 46.94 3,539,595 +0.16(+0.34%)
Nov 10, 2004 46.14 47.16 45.88 46.78 5,210,080 +0.72(+1.55%)
Nov 09, 2004 44.97 46.39 44.88 46.07 9,801,134 -0.42(-0.91%)
Nov 08, 2004 47.38 47.53 46.40 46.49 3,281,829 -0.47(-1.01%)
Nov 05, 2004 48.02 48.15 46.67 46.96 4,630,208 -0.48(-1.00%)
Nov 04, 2004 46.26 47.47 46.05 47.44 3,869,858 +0.57(+1.21%)
Nov 03, 2004 45.52 47.14 45.26 46.87 7,848,819 +1.81(+4.03%)
Nov 02, 2004 44.94 45.69 44.73 45.05 3,426,721 +0.34(+0.77%)
Nov 01, 2004 44.12 44.82 43.84 44.71 2,956,155 +0.66(+1.49%)
Oct 29, 2004 44.18 44.52 43.55 44.05 4,595,234 -0.52(-1.17%)
Oct 28, 2004 44.92 45.19 44.28 44.57 4,010,162 -0.62(-1.37%)
Oct 27, 2004 44.13 45.63 43.87 45.19 4,622,662 +1.20(+2.72%)
Oct 26, 2004 43.25 44.00 42.91 44.00 4,278,124 +0.84(+1.95%)
Oct 25, 2004 43.16 44.09 43.05 43.15 2,858,269 -0.27(-0.63%)
Oct 22, 2004 43.72 43.84 43.09 43.43 3,363,401 -0.02(-0.05%)
Oct 21, 2004 43.88 43.94 43.15 43.45 5,244,034 -0.48(-1.09%)
Oct 20, 2004 42.83 44.03 42.54 43.93 23,596,626 -1.83(-4.01%)
Oct 19, 2004 45.58 46.95 45.36 45.76 9,757,187 +0.14(+0.30%)
Oct 18, 2004 44.70 45.73 44.29 45.62 4,215,314 +1.07(+2.40%)
Oct 15, 2004 44.64 45.31 43.91 44.55 4,218,781 +0.26(+0.60%)
Oct 14, 2004 44.37 44.52 43.95 44.29 3,671,537 -0.19(-0.42%)
Oct 13, 2004 45.18 45.22 43.98 44.48 2,961,865 -0.22(-0.48%)
Oct 12, 2004 43.69 44.98 43.52 44.69 3,035,789 +0.74(+1.67%)
Oct 11, 2004 43.89 44.18 43.54 43.96 3,035,789 +0.24(+0.54%)
Oct 08, 2004 44.73 45.43 43.71 43.72 5,037,046 -1.02(-2.28%)
Oct 07, 2004 45.74 46.20 44.62 44.74 3,665,318 -1.29(-2.81%)
Oct 06, 2004 44.43 46.19 43.43 46.04 5,949,017 +1.58(+3.55%)
Oct 05, 2004 44.01 44.69 43.62 44.46 4,315,240 +0.49(+1.12%)
Oct 04, 2004 45.37 45.73 43.75 43.97 8,175,208 -1.58(-3.47%)
Oct 01, 2004 45.80 46.49 45.00 45.55 4,714,940 +0.44(+0.98%)
Sep 30, 2004 45.96 46.79 44.96 45.10 5,594,078 -0.86(-1.88%)
Sep 29, 2004 44.73 46.46 44.50 45.97 4,796,410 +1.20(+2.67%)
Sep 28, 2004 45.31 45.33 44.03 44.77 5,113,927 -0.35(-0.78%)
Sep 27, 2004 45.19 45.51 45.05 45.12 3,228,706 -0.20(-0.43%)
Sep 24, 2004 44.81 46.00 44.71 45.32 6,932,974 -0.09(-0.19%)
Sep 23, 2004 46.29 46.58 44.64 45.41 7,660,185 -0.80(-1.74%)
Sep 22, 2004 47.44 47.45 46.12 46.21 3,310,787 -1.27(-2.66%)
Sep 21, 2004 47.49 47.74 46.84 47.48 2,084,256 +0.01(+0.03%)
Sep 20, 2004 46.83 48.83 46.68 47.46 3,782,679 +0.14(+0.30%)
Sep 17, 2004 47.72 47.85 46.90 47.32 2,693,800 +0.07(+0.15%)
Sep 16, 2004 46.63 47.44 46.44 47.25 4,228,152 +0.68(+1.45%)
Sep 15, 2004 46.43 46.80 46.34 46.58 2,525,456 -0.21(-0.44%)
Sep 14, 2004 47.49 47.57 45.83 46.78 6,660,627 -1.03(-2.15%)
Sep 13, 2004 48.03 48.55 47.23 47.81 3,347,698 -0.13(-0.27%)
Sep 10, 2004 47.12 48.43 47.03 47.94 4,204,608 +0.89(+1.90%)
Sep 09, 2004 46.92 47.19 46.56 47.05 3,808,068 +0.17(+0.36%)
Sep 08, 2004 47.03 47.62 46.59 46.88 3,751,376 -0.29(-0.62%)
Sep 07, 2004 47.58 48.64 47.01 47.17 3,795,016 -0.15(-0.31%)
Sep 03, 2004 48.33 48.48 47.04 47.32 2,549,724 -1.02(-2.11%)
Sep 02, 2004 47.81 48.50 47.56 48.34 3,209,944 +0.48(+1.00%)
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.