Skip to main content

Electronic Arts (NQ: EA )

140.44 -2.16 (-1.51%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 49.77 50.25 49.24 49.91 2,973,532 +0.32(+0.65%)
Aug 30, 2006 48.49 49.73 47.87 49.59 4,405,741 +1.01(+2.07%)
Aug 29, 2006 48.88 48.90 47.69 48.58 2,380,520 -0.28(-0.58%)
Aug 28, 2006 48.45 49.20 47.77 48.86 1,797,309 +0.65(+1.34%)
Aug 25, 2006 47.98 49.13 47.69 48.22 1,534,282 +0.15(+0.31%)
Aug 24, 2006 49.08 49.08 47.23 48.07 3,711,164 -0.53(-1.09%)
Aug 23, 2006 49.59 49.72 48.42 48.60 2,117,995 -0.97(-1.95%)
Aug 22, 2006 49.27 50.60 49.15 49.57 3,227,702 +0.67(+1.38%)
Aug 21, 2006 49.74 49.84 48.66 48.89 3,336,140 -1.27(-2.53%)
Aug 18, 2006 50.63 50.67 49.29 50.17 2,495,134 -0.29(-0.58%)
Aug 17, 2006 49.41 51.04 49.13 50.46 2,463,007 -0.05(-0.10%)
Aug 16, 2006 49.88 50.62 49.20 50.51 3,896,446 +0.80(+1.61%)
Aug 15, 2006 48.42 49.88 47.94 49.71 3,679,328 +1.86(+3.88%)
Aug 14, 2006 49.30 49.31 47.75 47.85 2,373,637 -0.94(-1.92%)
Aug 11, 2006 48.23 49.49 48.04 48.79 4,248,495 +1.37(+2.89%)
Aug 10, 2006 47.56 47.83 46.63 47.42 2,554,210 -0.04(-0.08%)
Aug 09, 2006 47.00 48.90 47.00 47.46 4,878,340 +0.89(+1.91%)
Aug 08, 2006 46.87 47.19 45.97 46.57 2,080,329 -0.04(-0.08%)
Aug 07, 2006 47.51 47.55 46.15 46.61 3,443,586 -0.90(-1.89%)
Aug 04, 2006 49.63 49.88 47.00 47.51 4,528,417 -0.99(-2.04%)
Aug 03, 2006 48.54 49.02 47.45 48.49 2,794,862 -0.53(-1.08%)
Aug 02, 2006 47.81 49.63 47.05 49.02 10,866,058 +3.52(+7.74%)
Aug 01, 2006 45.28 45.92 45.13 45.50 7,499,428 -0.58(-1.25%)
Jul 31, 2006 45.72 46.53 45.04 46.08 2,992,827 +0.28(+0.62%)
Jul 28, 2006 45.80 46.31 45.25 45.79 2,360,413 -0.02(-0.04%)
Jul 27, 2006 46.66 47.11 45.51 45.81 3,624,966 -0.94(-2.01%)
Jul 26, 2006 46.57 47.33 46.37 46.75 3,119,428 -0.08(-0.17%)
Jul 25, 2006 44.89 47.57 44.75 46.83 6,287,819 +2.11(+4.72%)
Jul 24, 2006 43.95 44.99 44.06 44.72 2,958,830 +0.76(+1.74%)
Jul 21, 2006 43.75 44.48 43.60 43.95 2,476,219 -0.10(-0.22%)
Jul 20, 2006 44.87 45.14 43.95 44.05 2,713,706 -0.91(-2.02%)
Jul 19, 2006 44.28 45.24 44.00 44.96 3,366,258 +0.96(+2.18%)
Jul 18, 2006 44.04 45.03 43.50 44.00 2,964,304 -0.16(-0.35%)
Jul 17, 2006 44.20 44.69 43.57 44.16 3,208,910 -0.16(-0.35%)
Jul 14, 2006 44.01 45.04 43.91 44.32 6,937,623 +1.75(+4.11%)
Jul 13, 2006 41.52 43.32 41.43 42.57 6,409,675 +0.90(+2.16%)
Jul 12, 2006 41.22 41.77 40.66 41.67 2,971,468 +0.56(+1.36%)
Jul 11, 2006 41.02 41.37 40.73 41.11 3,274,468 -0.28(-0.69%)
Jul 10, 2006 41.14 41.68 41.02 41.39 3,635,401 +0.27(+0.67%)
Jul 07, 2006 40.72 41.55 40.46 41.12 2,107,726 +0.16(+0.38%)
Jul 06, 2006 42.06 42.25 40.74 40.96 2,872,449 -0.91(-2.17%)
Jul 05, 2006 42.10 42.42 41.73 41.87 3,278,447 -0.61(-1.43%)
Jul 03, 2006 42.10 42.56 41.91 42.48 1,065,016 +0.38(+0.91%)
Jun 30, 2006 42.88 43.28 41.98 42.10 4,914,310 -0.42(-0.99%)
Jun 29, 2006 40.81 42.66 40.73 42.52 3,145,361 +2.04(+5.05%)
Jun 28, 2006 40.39 41.03 40.20 40.47 2,405,894 +0.08(+0.19%)
Jun 27, 2006 40.52 41.10 39.65 40.39 2,957,429 -0.12(-0.29%)
Jun 26, 2006 40.69 41.07 40.22 40.51 1,332,821 +0.22(+0.53%)
Jun 23, 2006 40.13 41.27 39.98 40.30 2,751,748 +0.18(+0.44%)
Jun 22, 2006 40.77 41.10 39.87 40.12 3,799,614 -0.92(-2.24%)
Jun 21, 2006 41.08 41.46 40.76 41.04 3,301,525 +0.54(+1.33%)
Jun 20, 2006 40.93 41.27 40.44 40.50 3,569,835 +0.20(+0.49%)
Jun 19, 2006 41.50 41.57 39.78 40.31 3,287,500 -1.07(-2.58%)
Jun 16, 2006 40.86 41.52 40.80 41.37 3,731,479 +0.33(+0.81%)
Jun 15, 2006 40.25 41.22 40.22 41.04 4,011,669 +0.83(+2.07%)
Jun 14, 2006 41.62 41.65 39.27 40.21 5,902,322 -1.38(-3.32%)
Jun 13, 2006 41.39 42.16 41.38 41.59 3,475,550 +0.10(+0.24%)
Jun 12, 2006 41.96 42.21 41.47 41.49 3,337,803 -0.32(-0.77%)
Jun 09, 2006 41.74 42.50 41.57 41.81 4,267,296 +0.36(+0.87%)
Jun 08, 2006 40.16 41.93 40.16 41.45 6,326,919 +1.10(+2.71%)
Jun 07, 2006 40.25 41.61 40.11 40.36 4,849,900 +0.37(+0.93%)
Jun 06, 2006 40.37 40.49 39.11 39.98 4,488,725 -0.29(-0.73%)
Jun 05, 2006 41.37 41.62 40.20 40.28 2,760,233 -1.20(-2.90%)
Jun 02, 2006 41.66 42.52 41.27 41.48 4,850,514 +0.53(+1.29%)
Jun 01, 2006 41.13 41.47 40.34 40.95 6,982,057 -0.20(-0.48%)
May 31, 2006 41.38 41.76 40.93 41.15 4,827,437 -0.29(-0.71%)
May 30, 2006 42.90 43.04 41.32 41.44 3,403,568 -1.84(-4.25%)
May 26, 2006 43.43 43.43 42.79 43.28 2,092,001 +0.05(+0.11%)
May 25, 2006 43.84 43.84 42.40 43.23 5,326,063 +0.20(+0.45%)
May 24, 2006 41.58 43.13 41.51 43.04 3,621,554 +1.28(+3.07%)
May 23, 2006 42.23 43.10 41.72 41.75 4,078,856 -0.19(-0.44%)
May 22, 2006 41.78 42.76 41.67 41.94 7,259,574 +0.35(+0.85%)
May 19, 2006 41.47 42.01 40.85 41.59 7,213,108 +0.29(+0.71%)
May 18, 2006 41.39 41.63 40.73 41.29 6,118,922 +0.04(+0.09%)
May 17, 2006 41.67 42.16 40.99 41.26 9,759,245 -1.04(-2.45%)
May 16, 2006 44.00 44.41 42.23 42.29 7,079,176 -1.39(-3.18%)
May 15, 2006 43.95 44.34 43.18 43.68 4,583,677 -0.29(-0.67%)
May 12, 2006 45.51 45.53 43.72 43.97 7,881,838 -1.21(-2.68%)
May 11, 2006 46.76 46.99 44.99 45.19 4,187,182 -1.74(-3.71%)
May 10, 2006 46.71 47.09 46.44 46.93 4,298,073 +0.42(+0.90%)
May 09, 2006 46.47 47.93 46.08 46.51 5,781,672 +0.16(+0.34%)
May 08, 2006 46.80 46.95 45.80 46.35 5,155,988 -0.45(-0.96%)
May 05, 2006 47.34 47.73 46.62 46.80 5,931,975 -0.68(-1.44%)
May 04, 2006 47.60 48.30 46.11 47.49 23,939,872 -5.82(-10.92%)
May 03, 2006 53.31 53.50 52.30 53.31 7,063,038 -0.04(-0.07%)
May 02, 2006 53.73 53.96 52.85 53.34 3,325,449 -0.35(-0.66%)
May 01, 2006 55.52 55.95 53.35 53.70 3,448,939 -1.86(-3.35%)
Apr 28, 2006 55.81 56.28 55.47 55.55 2,396,952 -0.49(-0.87%)
Apr 27, 2006 54.04 56.53 53.88 56.04 4,425,635 +2.01(+3.71%)
Apr 26, 2006 53.74 55.47 53.62 54.04 2,324,046 +0.37(+0.69%)
Apr 25, 2006 53.67 54.17 53.34 53.67 1,388,411 -0.01(-0.02%)
Apr 24, 2006 54.58 54.87 53.31 53.68 4,075,519 -0.85(-1.56%)
Apr 21, 2006 55.75 56.04 54.12 54.53 3,465,099 -1.16(-2.09%)
Apr 20, 2006 55.22 55.88 54.81 55.69 2,629,372 +0.53(+0.96%)
Apr 19, 2006 54.68 55.32 54.40 55.16 2,358,113 +0.38(+0.70%)
Apr 18, 2006 53.20 55.20 53.10 54.78 4,068,275 +1.58(+2.98%)
Apr 17, 2006 53.61 54.14 52.94 53.20 2,123,549 -0.66(-1.22%)
Apr 13, 2006 53.95 54.55 53.60 53.85 1,303,186 -0.31(-0.58%)
Apr 12, 2006 53.23 54.50 53.30 54.17 2,286,135 +0.94(+1.76%)
Apr 11, 2006 53.98 53.98 52.46 53.23 2,032,819 -0.47(-0.87%)
Apr 10, 2006 54.21 54.38 53.45 53.70 1,776,327 -0.73(-1.35%)
Apr 07, 2006 54.48 55.15 54.11 54.43 5,574,696 +0.35(+0.65%)
Apr 06, 2006 53.49 54.41 53.32 54.08 2,123,012 +0.72(+1.36%)
Apr 05, 2006 53.49 53.68 52.91 53.35 2,277,944 -0.37(-0.69%)
Apr 04, 2006 53.78 53.96 53.14 53.73 2,412,642 -0.08(-0.15%)
Apr 03, 2006 53.72 54.15 53.48 53.80 2,800,482 +0.28(+0.53%)
Mar 31, 2006 52.85 53.76 52.72 53.52 2,931,399 +0.52(+0.98%)
Mar 30, 2006 51.67 53.09 51.66 53.00 3,540,684 +1.56(+3.02%)
Mar 29, 2006 50.75 52.11 50.75 51.45 3,290,306 +0.47(+0.92%)
Mar 28, 2006 51.33 51.57 50.76 50.98 2,525,478 -0.17(-0.33%)
Mar 27, 2006 51.42 51.85 50.94 51.14 3,173,885 -0.28(-0.55%)
Mar 24, 2006 51.49 51.73 51.24 51.43 3,781,229 +0.10(+0.19%)
Mar 23, 2006 51.48 51.74 50.66 51.33 3,518,032 -0.44(-0.85%)
Mar 22, 2006 52.33 52.48 51.31 51.77 5,015,463 -0.77(-1.47%)
Mar 21, 2006 52.97 54.03 52.53 52.54 6,448,438 +1.03(+1.99%)
Mar 20, 2006 51.73 52.06 51.29 51.52 1,639,981 +0.09(+0.17%)
Mar 17, 2006 52.16 52.36 51.17 51.43 3,653,817 -0.42(-0.81%)
Mar 16, 2006 53.23 53.70 51.74 51.85 2,849,509 -1.41(-2.64%)
Mar 15, 2006 52.72 53.61 52.42 53.26 5,746,985 +1.48(+2.85%)
Mar 14, 2006 50.62 52.47 49.98 51.78 7,842,013 +1.24(+2.46%)
Mar 13, 2006 49.40 50.62 49.20 50.54 4,510,341 +1.01(+2.03%)
Mar 10, 2006 49.98 50.29 49.20 49.53 3,675,235 -0.21(-0.41%)
Mar 09, 2006 50.07 50.50 49.62 49.74 1,579,303 -0.47(-0.94%)
Mar 08, 2006 49.98 50.57 49.56 50.20 2,659,458 -0.02(-0.04%)
Mar 07, 2006 49.68 50.44 49.04 50.22 3,402,463 +0.34(+0.69%)
Mar 06, 2006 51.05 51.11 49.69 49.88 2,490,435 -1.18(-2.32%)
Mar 03, 2006 51.01 52.22 50.96 51.07 2,754,579 -0.46(-0.89%)
Mar 02, 2006 51.05 51.63 50.58 51.52 2,940,343 +0.64(+1.25%)
Mar 01, 2006 50.82 51.21 50.38 50.89 3,035,312 +0.06(+0.12%)
Feb 28, 2006 51.86 51.66 50.36 50.83 3,708,690 -1.03(-1.98%)
Feb 27, 2006 50.58 52.42 50.43 51.86 4,352,441 +1.20(+2.37%)
Feb 24, 2006 49.79 50.69 49.68 50.65 2,597,921 +0.74(+1.49%)
Feb 23, 2006 50.30 50.30 49.41 49.91 3,639,675 -0.39(-0.78%)
Feb 22, 2006 49.51 50.95 49.39 50.30 3,536,532 +0.37(+0.74%)
Feb 21, 2006 50.86 50.93 49.60 49.93 4,107,434 -0.94(-1.85%)
Feb 17, 2006 51.13 51.26 50.66 50.87 4,451,803 -0.33(-0.65%)
Feb 16, 2006 51.54 51.89 50.84 51.20 3,888,249 -0.44(-0.85%)
Feb 15, 2006 51.73 52.45 51.23 51.64 2,913,611 -0.31(-0.60%)
Feb 14, 2006 53.18 53.52 51.71 51.96 2,703,511 -1.07(-2.01%)
Feb 13, 2006 52.42 53.31 52.17 53.02 1,672,762 +0.32(+0.61%)
Feb 10, 2006 51.88 53.23 51.45 52.70 3,323,265 +0.84(+1.62%)
Feb 09, 2006 53.16 53.46 51.40 51.86 3,157,977 -1.29(-2.43%)
Feb 08, 2006 52.74 53.15 52.28 53.15 1,518,555 +0.34(+0.65%)
Feb 07, 2006 52.87 53.56 52.33 52.81 2,584,707 -0.22(-0.42%)
Feb 06, 2006 53.55 53.79 52.70 53.03 3,434,336 +1.06(+2.03%)
Feb 03, 2006 53.99 53.99 51.66 51.97 8,130,618 -0.43(-0.82%)
Feb 02, 2006 53.11 53.64 51.09 52.41 7,986,955 -1.15(-2.15%)
Feb 01, 2006 53.11 53.91 52.71 53.56 2,900,147 +0.18(+0.33%)
Jan 31, 2006 55.22 55.42 52.99 53.38 4,768,193 -1.73(-3.14%)
Jan 30, 2006 55.49 56.55 55.09 55.11 2,986,490 -0.45(-0.81%)
Jan 27, 2006 55.64 55.72 54.99 55.56 2,920,275 -0.08(-0.14%)
Jan 26, 2006 54.42 55.75 54.19 55.64 3,124,497 +1.91(+3.55%)
Jan 25, 2006 53.98 54.41 53.15 53.74 1,662,044 -0.59(-1.08%)
Jan 24, 2006 53.62 54.44 53.45 54.32 2,826,769 +0.68(+1.28%)
Jan 23, 2006 53.68 53.86 53.11 53.64 2,645,176 -0.08(-0.15%)
Jan 20, 2006 55.10 55.49 53.63 53.72 2,752,661 -1.50(-2.71%)
Jan 19, 2006 55.43 55.69 54.68 55.21 2,334,509 -0.53(-0.95%)
Jan 18, 2006 54.54 56.46 54.53 55.74 3,441,956 +0.77(+1.41%)
Jan 17, 2006 55.27 55.98 54.60 54.97 2,683,954 -0.97(-1.73%)
Jan 13, 2006 56.11 56.29 55.59 55.94 1,317,989 +0.02(+0.03%)
Jan 12, 2006 56.69 57.31 55.61 55.92 3,001,507 -1.00(-1.75%)
Jan 11, 2006 54.52 57.10 54.52 56.91 4,873,395 +2.24(+4.10%)
Jan 10, 2006 54.30 54.93 54.15 54.67 2,813,607 -0.22(-0.39%)
Jan 09, 2006 55.10 55.25 54.58 54.89 2,657,888 -0.43(-0.78%)
Jan 06, 2006 54.77 55.95 54.40 55.32 3,929,158 +0.70(+1.29%)
Jan 05, 2006 54.14 54.77 53.77 54.62 4,319,776 +1.22(+2.29%)
Jan 04, 2006 52.57 53.53 52.30 53.39 4,241,612 +1.22(+2.34%)
Jan 03, 2006 51.04 52.45 49.85 52.17 5,048,441 +1.01(+1.97%)
Dec 30, 2005 50.98 51.61 50.98 51.16 2,109,001 -0.12(-0.23%)
Dec 29, 2005 51.28 51.69 51.10 51.28 2,155,694 -0.11(-0.21%)
Dec 28, 2005 51.55 51.98 51.07 51.39 1,887,687 +0.08(+0.15%)
Dec 27, 2005 52.14 52.60 51.06 51.31 2,582,725 -0.89(-1.71%)
Dec 23, 2005 52.70 52.77 51.98 52.20 1,711,713 -0.38(-0.73%)
Dec 22, 2005 52.42 52.95 52.23 52.58 3,666,676 +0.29(+0.56%)
Dec 21, 2005 52.18 53.55 51.27 52.29 15,024,532 +0.34(+0.66%)
Dec 20, 2005 51.19 52.54 51.19 51.95 4,992,484 +0.84(+1.65%)
Dec 19, 2005 52.33 53.08 51.02 51.10 2,948,455 -1.14(-2.19%)
Dec 16, 2005 52.09 52.52 51.26 52.25 4,661,787 +0.10(+0.19%)
Dec 15, 2005 52.18 52.96 51.69 52.15 3,779,897 -0.35(-0.67%)
Dec 14, 2005 52.72 53.60 52.34 52.50 4,099,593 -1.43(-2.65%)
Dec 13, 2005 53.99 54.19 53.58 53.93 2,926,931 +0.08(+0.15%)
Dec 12, 2005 53.79 54.12 53.74 53.85 2,487,070 -0.08(-0.15%)
Dec 09, 2005 53.58 55.04 53.25 53.93 5,591,791 -0.60(-1.09%)
Dec 08, 2005 55.68 55.83 54.06 54.53 2,843,050 -0.82(-1.48%)
Dec 07, 2005 55.31 56.10 54.86 55.35 2,220,828 -0.24(-0.44%)
Dec 06, 2005 55.55 56.24 55.20 55.59 2,729,745 +0.58(+1.05%)
Dec 05, 2005 55.65 55.75 53.99 55.02 3,621,682 -0.57(-1.02%)
Dec 02, 2005 56.10 56.95 54.77 55.58 2,358,570 -0.56(-0.99%)
Dec 01, 2005 55.70 56.73 55.36 56.14 2,906,649 +1.02(+1.85%)
Nov 30, 2005 55.50 55.92 54.89 55.12 3,226,871 +0.02(+0.04%)
Nov 29, 2005 56.94 57.12 54.62 55.10 7,032,278 -1.72(-3.03%)
Nov 28, 2005 57.76 58.07 56.57 56.83 1,686,681 -1.01(-1.74%)
Nov 25, 2005 58.07 58.11 57.09 57.83 1,010,721 +0.11(+0.19%)
Nov 23, 2005 58.68 58.87 56.83 57.73 3,413,875 -0.86(-1.47%)
Nov 22, 2005 57.77 59.36 57.63 58.59 4,202,262 +1.15(+2.01%)
Nov 21, 2005 57.61 57.73 56.55 57.43 2,477,818 +0.33(+0.58%)
Nov 18, 2005 58.34 58.70 56.65 57.10 5,407,212 -1.16(-2.00%)
Nov 17, 2005 56.79 58.27 56.55 58.26 3,241,726 +2.07(+3.69%)
Nov 16, 2005 56.83 56.99 56.13 56.19 3,306,761 -0.56(-0.98%)
Nov 15, 2005 57.79 58.18 56.75 56.75 2,279,085 -1.05(-1.81%)
Nov 14, 2005 57.92 58.17 57.30 57.79 2,880,431 -0.31(-0.54%)
Nov 11, 2005 59.17 59.70 57.44 58.11 3,751,566 -1.03(-1.74%)
Nov 10, 2005 58.61 59.27 57.64 59.13 3,369,947 +0.74(+1.27%)
Nov 09, 2005 57.99 58.67 57.58 58.39 3,187,217 +0.31(+0.54%)
Nov 08, 2005 58.32 58.65 57.86 58.08 2,358,872 -0.54(-0.92%)
Nov 07, 2005 58.45 58.81 57.70 58.62 2,371,707 +0.00(+0.00%)
Nov 04, 2005 58.68 59.35 58.07 58.62 3,697,919 -0.02(-0.03%)
Nov 03, 2005 59.32 59.73 58.59 58.64 3,630,140 -0.27(-0.46%)
Nov 02, 2005 56.38 60.61 56.24 58.91 13,063,145 +4.34(+7.96%)
Nov 01, 2005 55.24 55.47 53.69 54.57 6,430,502 -1.07(-1.92%)
Oct 31, 2005 55.54 55.82 54.69 55.63 4,096,748 +0.16(+0.28%)
Oct 28, 2005 54.36 55.83 54.36 55.48 3,411,252 +1.51(+2.79%)
Oct 27, 2005 54.40 54.91 53.57 53.97 2,204,913 -0.35(-0.65%)
Oct 26, 2005 55.36 55.87 54.20 54.32 2,266,619 -1.22(-2.20%)
Oct 25, 2005 55.98 56.29 54.67 55.54 3,522,338 -0.91(-1.61%)
Oct 24, 2005 53.95 56.48 53.60 56.45 4,341,422 +2.89(+5.39%)
Oct 21, 2005 53.86 53.96 52.97 53.57 4,248,343 +0.46(+0.87%)
Oct 20, 2005 53.46 54.04 52.66 53.11 3,030,433 +0.22(+0.41%)
Oct 19, 2005 52.26 52.89 51.38 52.89 2,632,918 +0.88(+1.69%)
Oct 18, 2005 52.13 52.56 51.89 52.01 2,433,231 -0.36(-0.69%)
Oct 17, 2005 52.89 53.17 52.13 52.38 2,517,705 -0.50(-0.94%)
Oct 14, 2005 52.62 53.90 52.48 52.87 5,595,137 +1.62(+3.17%)
Oct 13, 2005 50.24 51.80 49.92 51.25 4,295,993 +0.93(+1.85%)
Oct 12, 2005 52.23 53.15 50.32 50.32 6,105,328 -1.38(-2.67%)
Oct 11, 2005 51.84 52.22 51.14 51.70 4,843,251 +1.48(+2.94%)
Oct 10, 2005 51.54 51.61 50.05 50.22 5,095,490 -1.39(-2.69%)
Oct 07, 2005 52.03 52.37 51.54 51.61 2,885,202 -0.30(-0.58%)
Oct 06, 2005 52.57 52.94 51.38 51.92 5,766,045 -1.44(-2.69%)
Oct 05, 2005 54.07 54.08 53.28 53.35 3,557,933 -0.40(-0.75%)
Oct 04, 2005 55.01 55.16 53.76 53.76 4,425,867 -1.25(-2.28%)
Oct 03, 2005 55.10 55.81 54.84 55.01 4,388,909 -0.64(-1.14%)
Sep 30, 2005 56.86 57.27 55.35 55.64 3,846,482 -1.36(-2.38%)
Sep 29, 2005 56.05 57.06 55.07 57.00 2,924,858 +0.85(+1.52%)
Sep 28, 2005 57.21 57.22 55.84 56.15 1,860,222 -0.61(-1.07%)
Sep 27, 2005 56.40 57.06 56.00 56.76 1,902,727 +0.50(+0.89%)
Sep 26, 2005 57.28 58.07 56.00 56.26 3,051,224 -0.67(-1.17%)
Sep 23, 2005 56.92 57.43 56.58 56.92 1,703,160 -0.35(-0.61%)
Sep 22, 2005 57.28 57.84 55.84 57.28 4,767,230 +0.10(+0.17%)
Sep 21, 2005 59.54 59.58 56.88 57.18 5,033,403 -2.35(-3.94%)
Sep 20, 2005 59.19 60.15 59.03 59.53 3,180,552 +0.36(+0.61%)
Sep 19, 2005 59.42 61.18 58.88 59.16 2,801,080 -0.10(-0.17%)
Sep 16, 2005 58.82 59.53 58.64 59.26 3,247,659 +0.38(+0.65%)
Sep 15, 2005 59.51 59.77 58.77 58.88 2,229,850 -0.66(-1.10%)
Sep 14, 2005 60.48 60.48 59.44 59.54 3,664,237 -1.00(-1.65%)
Sep 13, 2005 57.79 61.01 57.73 60.53 8,947,366 +2.74(+4.74%)
Sep 12, 2005 55.75 58.61 55.75 57.79 5,904,223 +2.90(+5.29%)
Sep 09, 2005 55.22 55.27 54.03 54.89 5,550,553 -0.71(-1.28%)
Sep 08, 2005 54.87 56.61 54.83 55.60 3,204,139 +0.29(+0.53%)
Sep 07, 2005 54.91 55.41 54.41 55.31 3,040,967 +0.40(+0.73%)
Sep 06, 2005 56.14 56.60 54.26 54.91 5,072,190 -1.25(-2.23%)
Sep 02, 2005 56.72 57.15 56.06 56.16 1,891,087 -0.51(-0.90%)
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.