Skip to main content

Electronic Arts (NQ: EA )

132.75 +0.88 (+0.67%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.96 18.14 17.68 17.87 10,541,800 -0.53(-2.88%)
Aug 28, 2009 18.76 18.83 18.24 18.40 9,652,587 -0.24(-1.26%)
Aug 27, 2009 18.63 18.80 18.30 18.63 4,960,093 -0.10(-0.52%)
Aug 26, 2009 18.56 18.83 18.44 18.73 5,453,955 +0.25(+1.33%)
Aug 25, 2009 19.01 19.18 18.34 18.49 9,326,256 -0.59(-3.08%)
Aug 24, 2009 19.07 19.37 18.76 19.07 5,746,605 +0.01(+0.05%)
Aug 21, 2009 19.09 19.40 18.73 19.07 5,523,524 +0.19(+0.99%)
Aug 20, 2009 18.60 18.99 18.58 18.88 7,222,601 +0.16(+0.84%)
Aug 19, 2009 19.13 19.22 18.26 18.72 16,530,533 -0.40(-2.10%)
Aug 18, 2009 19.22 19.53 18.88 19.12 17,747,338 -0.07(-0.36%)
Aug 17, 2009 20.48 20.48 19.18 19.19 13,339,728 -1.69(-8.08%)
Aug 14, 2009 20.53 21.11 20.50 20.88 7,557,163 +0.24(+1.14%)
Aug 13, 2009 20.93 20.93 20.32 20.64 5,200,873 -0.05(-0.24%)
Aug 12, 2009 19.99 20.94 19.99 20.69 9,086,535 +0.75(+3.74%)
Aug 11, 2009 20.21 20.42 19.81 19.95 6,825,059 -0.39(-1.93%)
Aug 10, 2009 20.18 20.45 20.16 20.34 5,775,331 +0.03(+0.15%)
Aug 07, 2009 20.51 20.60 20.10 20.31 9,952,017 +0.02(+0.10%)
Aug 06, 2009 20.09 20.37 19.86 20.29 9,333,517 +0.28(+1.42%)
Aug 05, 2009 20.82 21.00 19.69 20.01 22,895,622 -1.46(-6.81%)
Aug 04, 2009 21.15 21.71 20.94 21.47 13,279,324 +0.33(+1.58%)
Aug 03, 2009 21.17 21.48 20.73 21.13 7,038,108 +0.08(+0.37%)
Jul 31, 2009 20.62 21.35 20.61 21.06 7,265,706 +0.33(+1.61%)
Jul 30, 2009 20.83 21.21 20.49 20.72 6,507,282 +0.37(+1.83%)
Jul 29, 2009 20.48 20.67 20.25 20.35 4,646,796 -0.34(-1.66%)
Jul 28, 2009 20.37 20.72 20.20 20.69 5,769,885 +0.36(+1.78%)
Jul 27, 2009 21.03 21.08 20.09 20.33 9,515,429 -0.42(-2.03%)
Jul 24, 2009 21.17 21.17 20.45 20.75 8,535,768 -0.50(-2.35%)
Jul 23, 2009 21.17 21.69 21.11 21.25 7,913,359 -0.15(-0.69%)
Jul 22, 2009 21.34 21.69 21.17 21.40 5,363,361 -0.16(-0.73%)
Jul 21, 2009 21.14 21.57 20.98 21.56 7,313,686 +0.55(+2.61%)
Jul 20, 2009 20.43 21.02 20.33 21.01 6,232,454 +0.48(+2.34%)
Jul 17, 2009 21.13 21.13 20.39 20.53 8,229,187 -0.51(-2.42%)
Jul 16, 2009 20.86 21.11 20.63 21.04 5,838,111 +0.05(+0.23%)
Jul 15, 2009 20.90 21.19 20.73 20.99 7,074,614 +0.23(+1.09%)
Jul 14, 2009 20.78 21.07 20.62 20.76 5,004,044 -0.30(-1.44%)
Jul 13, 2009 20.77 21.12 20.18 21.07 5,875,810 +0.50(+2.43%)
Jul 10, 2009 20.25 20.76 20.25 20.57 4,919,254 +0.16(+0.77%)
Jul 09, 2009 20.38 20.64 20.27 20.41 5,948,160 +0.54(+2.71%)
Jul 08, 2009 19.94 20.24 19.58 19.87 6,280,595 +0.01(+0.05%)
Jul 07, 2009 20.64 20.94 19.86 19.86 5,956,008 -0.89(-4.30%)
Jul 06, 2009 21.05 21.34 20.50 20.75 3,804,004 -0.24(-1.12%)
Jul 02, 2009 21.45 21.52 20.62 20.99 6,277,079 -0.53(-2.46%)
Jul 01, 2009 21.56 21.99 21.33 21.52 5,593,921 +0.22(+1.01%)
Jun 30, 2009 21.26 21.66 20.93 21.30 11,765,711 +0.89(+4.37%)
Jun 29, 2009 20.51 20.72 20.18 20.41 3,604,702 -0.09(-0.43%)
Jun 26, 2009 20.48 20.95 20.41 20.50 5,510,688 -0.15(-0.71%)
Jun 25, 2009 20.35 20.64 19.97 20.64 5,981,575 +0.11(+0.53%)
Jun 24, 2009 19.71 20.65 19.71 20.54 7,088,113 +0.51(+2.55%)
Jun 23, 2009 19.60 20.09 19.47 20.03 10,659,031 +0.44(+2.25%)
Jun 22, 2009 20.04 20.15 19.53 19.59 6,364,717 -0.74(-3.62%)
Jun 19, 2009 20.07 20.51 20.07 20.32 7,867,277 +0.20(+0.97%)
Jun 18, 2009 20.39 20.49 19.85 20.12 6,333,259 -0.30(-1.49%)
Jun 17, 2009 20.60 20.85 20.28 20.43 7,160,495 +0.03(+0.14%)
Jun 16, 2009 20.74 21.37 20.40 20.40 5,714,407 -0.56(-2.67%)
Jun 15, 2009 21.23 21.43 20.79 20.96 6,083,577 -0.55(-2.55%)
Jun 12, 2009 21.38 21.61 21.18 21.51 5,240,148 +0.06(+0.27%)
Jun 11, 2009 21.52 21.91 21.32 21.45 6,150,943 -0.09(-0.41%)
Jun 10, 2009 21.62 21.92 21.11 21.54 10,304,954 -0.04(-0.18%)
Jun 09, 2009 22.08 22.30 21.52 21.58 7,307,474 -0.17(-0.77%)
Jun 08, 2009 21.78 22.55 21.37 21.74 8,555,100 -0.81(-3.61%)
Jun 05, 2009 23.02 23.02 22.05 22.56 4,265,552 -0.13(-0.56%)
Jun 04, 2009 22.66 22.96 22.29 22.68 5,467,346 +0.16(+0.70%)
Jun 03, 2009 22.49 22.99 22.09 22.53 8,230,466 -0.13(-0.56%)
Jun 02, 2009 22.80 23.18 22.58 22.65 5,916,315 -0.35(-1.53%)
Jun 01, 2009 23.22 23.30 22.63 23.01 8,231,549 +0.46(+2.04%)
May 29, 2009 21.49 22.60 21.44 22.55 8,349,076 +0.66(+3.00%)
May 28, 2009 21.39 22.52 21.13 21.89 7,144,535 +0.18(+0.81%)
May 27, 2009 21.90 22.25 21.67 21.71 5,321,913 -0.29(-1.34%)
May 26, 2009 21.20 22.26 20.95 22.01 6,391,934 +0.53(+2.47%)
May 22, 2009 21.64 21.93 21.08 21.48 4,630,491 -0.11(-0.50%)
May 21, 2009 20.99 21.82 20.97 21.59 6,822,180 -0.07(-0.32%)
May 20, 2009 21.72 22.78 21.56 21.65 10,148,943 +0.01(+0.05%)
May 19, 2009 20.93 22.01 20.10 21.64 8,069,138 +0.53(+2.51%)
May 18, 2009 20.62 21.30 20.61 21.11 6,958,092 +0.49(+2.38%)
May 15, 2009 19.57 21.19 19.57 20.62 14,802,248 +0.93(+4.73%)
May 14, 2009 19.14 20.06 19.06 19.69 7,919,843 +0.59(+3.08%)
May 13, 2009 19.39 19.63 19.10 19.10 7,173,719 -0.62(-3.13%)
May 12, 2009 19.86 20.15 19.38 19.72 6,433,226 -0.06(-0.30%)
May 11, 2009 19.41 20.25 19.28 19.78 6,624,548 -0.01(-0.05%)
May 08, 2009 19.17 19.92 19.07 19.79 6,967,554 +0.71(+3.70%)
May 07, 2009 19.82 19.99 19.00 19.08 7,932,668 -0.84(-4.23%)
May 06, 2009 21.22 21.60 19.49 19.93 15,213,374 -1.04(-4.96%)
May 05, 2009 21.16 21.58 20.60 20.97 12,067,970 +0.34(+1.63%)
May 04, 2009 19.76 20.83 19.66 20.63 9,544,756 +1.02(+5.19%)
May 01, 2009 19.96 20.27 19.11 19.61 10,120,496 -0.34(-1.72%)
Apr 30, 2009 20.29 20.71 19.88 19.96 9,571,289 -0.10(-0.49%)
Apr 29, 2009 20.20 20.72 19.86 20.06 8,519,652 +0.13(+0.64%)
Apr 28, 2009 19.22 20.81 19.21 19.93 13,818,664 +0.34(+1.75%)
Apr 27, 2009 19.16 19.95 18.95 19.59 6,783,070 +0.00(+0.00%)
Apr 24, 2009 19.11 19.73 18.64 19.59 6,357,548 +0.57(+2.99%)
Apr 23, 2009 18.92 19.10 18.19 19.02 5,710,216 +0.14(+0.73%)
Apr 22, 2009 18.48 19.75 18.43 18.88 9,598,742 +0.06(+0.31%)
Apr 21, 2009 17.70 18.92 17.65 18.82 10,325,646 +1.40(+8.05%)
Apr 20, 2009 17.75 18.26 17.14 17.42 7,829,442 -0.84(-4.62%)
Apr 17, 2009 18.57 18.57 17.75 18.26 11,690,618 -0.37(-2.00%)
Apr 16, 2009 19.39 19.50 18.13 18.63 10,799,147 -0.16(-0.83%)
Apr 15, 2009 18.28 19.03 18.24 18.79 7,940,506 +0.38(+2.08%)
Apr 14, 2009 18.97 19.24 18.32 18.41 6,228,010 -0.64(-3.35%)
Apr 13, 2009 19.71 19.72 18.78 19.05 4,528,353 -0.26(-1.37%)
Apr 09, 2009 19.72 19.93 19.02 19.31 7,236,659 +0.07(+0.36%)
Apr 08, 2009 18.98 19.47 18.67 19.24 7,529,005 +0.44(+2.35%)
Apr 07, 2009 19.08 19.40 18.64 18.80 6,720,051 -0.51(-2.64%)
Apr 06, 2009 20.09 20.20 18.82 19.31 7,338,550 -0.99(-4.88%)
Apr 03, 2009 18.89 20.49 18.89 20.30 8,130,407 +1.23(+6.43%)
Apr 02, 2009 18.11 19.66 18.11 19.07 7,410,309 +1.04(+5.76%)
Apr 01, 2009 17.31 18.34 17.21 18.04 5,038,917 +0.20(+1.10%)
Mar 31, 2009 17.80 18.21 17.44 17.84 5,794,783 +0.01(+0.05%)
Mar 30, 2009 17.98 18.09 17.35 17.83 5,001,097 -1.29(-6.77%)
Mar 26, 2009 18.84 19.37 18.62 19.12 7,010,648 +0.50(+2.69%)
Mar 25, 2009 19.07 19.37 17.99 18.62 7,636,615 -0.16(-0.84%)
Mar 24, 2009 19.07 19.36 18.77 18.78 3,577,073 -0.49(-2.54%)
Mar 23, 2009 18.58 19.40 17.95 19.27 5,555,007 +1.40(+7.85%)
Mar 20, 2009 18.09 18.89 17.72 17.87 5,558,039 -0.71(-3.80%)
Mar 19, 2009 18.62 19.06 18.11 18.57 8,079,660 +0.15(+0.80%)
Mar 18, 2009 18.04 18.69 17.31 18.43 10,024,866 +0.40(+2.23%)
Mar 17, 2009 16.98 18.05 16.98 18.03 5,828,343 +1.05(+6.18%)
Mar 16, 2009 17.46 17.71 16.98 16.98 4,050,001 -0.44(-2.53%)
Mar 13, 2009 17.29 17.60 17.00 17.42 3,888,465 -0.24(-1.33%)
Mar 12, 2009 16.93 17.70 16.80 17.65 6,691,510 +0.48(+2.80%)
Mar 11, 2009 16.50 17.32 16.25 17.17 6,307,145 +0.76(+4.66%)
Mar 10, 2009 15.87 16.46 15.44 16.41 5,499,296 +1.01(+6.56%)
Mar 09, 2009 14.83 15.71 14.78 15.40 6,347,732 +0.38(+2.55%)
Mar 06, 2009 14.80 15.31 14.48 15.01 9,721,082 +0.02(+0.13%)
Mar 05, 2009 15.22 15.61 14.85 15.00 6,684,082 -0.63(-4.02%)
Mar 04, 2009 14.77 15.95 14.66 15.62 7,747,274 +0.58(+3.85%)
Mar 02, 2009 15.53 16.00 14.96 15.04 6,175,111 -0.95(-5.95%)
Feb 27, 2009 15.33 16.33 15.23 16.00 6,776,805 +0.18(+1.12%)
Feb 26, 2009 16.46 16.74 15.80 15.82 5,074,644 -0.61(-3.70%)
Feb 25, 2009 16.39 16.85 15.82 16.43 7,170,021 -0.36(-2.16%)
Feb 24, 2009 15.75 16.98 15.75 16.79 8,614,580 +1.08(+6.87%)
Feb 23, 2009 15.89 16.45 15.62 15.71 7,250,195 -0.35(-2.20%)
Feb 20, 2009 15.72 16.21 15.64 16.06 9,328,178 +0.19(+1.17%)
Feb 19, 2009 16.55 16.75 15.88 15.88 6,772,362 -0.33(-2.06%)
Feb 18, 2009 16.35 16.60 15.80 16.21 6,541,333 +0.08(+0.49%)
Feb 17, 2009 16.14 16.42 15.85 16.13 7,471,688 -0.47(-2.83%)
Feb 13, 2009 16.72 16.87 16.37 16.60 6,760,322 -0.02(-0.12%)
Feb 12, 2009 16.07 16.65 16.06 16.62 6,301,080 -0.08(-0.47%)
Feb 11, 2009 16.67 17.08 16.32 16.70 11,667,057 +0.19(+1.13%)
Feb 10, 2009 18.09 18.22 16.25 16.52 16,984,368 -1.71(-9.37%)
Feb 09, 2009 18.73 18.73 18.10 18.22 10,331,675 -0.75(-3.93%)
Feb 06, 2009 18.57 19.07 18.34 18.97 13,327,559 +0.63(+3.42%)
Feb 05, 2009 16.77 18.57 16.70 18.34 20,121,866 +1.40(+8.28%)
Feb 04, 2009 15.99 17.26 15.72 16.94 24,838,310 +1.74(+11.42%)
Feb 03, 2009 14.47 15.49 13.97 15.20 18,355,982 +0.63(+4.31%)
Feb 02, 2009 14.91 15.07 14.38 14.57 14,661,686 -0.57(-3.76%)
Jan 30, 2009 15.99 15.99 15.10 15.14 13,448,841 -0.74(-4.63%)
Jan 29, 2009 15.98 16.42 15.60 15.88 9,558,441 -0.68(-4.09%)
Jan 28, 2009 16.48 16.79 16.29 16.55 5,919,202 +0.38(+2.37%)
Jan 27, 2009 15.81 16.47 15.81 16.17 5,033,769 +0.17(+1.04%)
Jan 26, 2009 16.47 16.81 15.70 16.01 6,432,437 -0.62(-3.72%)
Jan 23, 2009 15.96 16.89 15.70 16.62 7,275,497 +0.44(+2.73%)
Jan 22, 2009 17.13 17.14 15.95 16.18 6,543,168 -1.04(-6.04%)
Jan 21, 2009 16.58 17.25 16.32 17.22 5,844,836 +0.91(+5.59%)
Jan 20, 2009 16.94 17.15 16.25 16.31 7,929,442 -0.88(-5.13%)
Jan 16, 2009 16.95 17.52 16.40 17.19 9,077,814 +0.27(+1.62%)
Jan 15, 2009 16.19 17.04 16.11 16.92 11,217,807 +0.57(+3.48%)
Jan 14, 2009 16.63 16.71 15.96 16.35 6,466,500 -0.53(-3.14%)
Jan 13, 2009 17.07 17.35 16.61 16.88 9,340,272 -0.29(-1.71%)
Jan 12, 2009 17.40 17.68 16.89 17.17 4,454,388 -0.27(-1.57%)
Jan 09, 2009 18.49 18.58 17.34 17.45 7,288,289 -1.04(-5.62%)
Jan 08, 2009 17.57 20.20 17.16 18.49 10,117,914 +1.07(+6.14%)
Jan 07, 2009 17.65 17.88 17.06 17.42 9,560,495 -0.78(-4.31%)
Jan 06, 2009 16.79 18.27 16.29 18.20 18,265,950 +1.82(+11.14%)
Jan 05, 2009 17.11 17.34 16.26 16.38 8,223,540 -0.73(-4.24%)
Jan 02, 2009 15.74 17.18 15.67 17.10 5,989,549 +1.37(+8.73%)
Dec 31, 2008 14.94 15.85 14.93 15.73 5,817,933 +0.69(+4.56%)
Dec 30, 2008 14.81 15.29 14.67 15.04 3,971,193 +0.22(+1.46%)
Dec 29, 2008 15.01 15.09 14.50 14.83 4,508,022 -0.20(-1.31%)
Dec 26, 2008 15.52 15.57 14.72 15.02 4,937,364 -0.47(-3.04%)
Dec 24, 2008 15.40 15.65 15.35 15.50 2,085,755 -0.05(-0.32%)
Dec 23, 2008 16.17 16.39 15.26 15.54 5,778,117 -0.52(-3.24%)
Dec 22, 2008 17.21 17.21 15.72 16.06 7,162,273 -0.99(-5.81%)
Dec 19, 2008 16.48 17.29 16.43 17.05 10,299,251 +0.62(+3.76%)
Dec 18, 2008 16.25 17.07 16.09 16.44 7,839,673 -0.45(-2.67%)
Dec 17, 2008 15.69 17.12 15.61 16.89 14,716,844 +1.14(+7.22%)
Dec 16, 2008 16.03 16.43 15.58 15.75 11,674,619 -0.24(-1.47%)
Dec 15, 2008 16.76 17.01 15.79 15.99 5,890,586 -0.70(-4.17%)
Dec 12, 2008 16.33 17.51 16.25 16.68 8,548,359 +0.00(+0.00%)
Dec 11, 2008 16.91 17.75 16.41 16.68 14,036,462 +0.01(+0.06%)
Dec 10, 2008 16.52 16.96 15.20 16.67 46,092,628 -2.30(-12.14%)
Dec 09, 2008 21.01 21.17 18.86 18.98 10,912,482 -2.47(-11.52%)
Dec 08, 2008 20.30 21.62 19.91 21.45 8,907,546 +1.85(+9.46%)
Dec 05, 2008 17.70 19.73 17.70 19.59 6,514,181 +1.21(+6.56%)
Dec 04, 2008 18.31 19.01 18.06 18.39 7,288,278 -0.33(-1.78%)
Dec 03, 2008 18.49 19.37 18.00 18.72 9,532,932 +0.06(+0.32%)
Dec 02, 2008 17.48 18.68 17.16 18.66 6,708,806 +1.24(+7.09%)
Dec 01, 2008 18.23 18.56 17.42 17.43 5,560,448 -1.27(-6.77%)
Nov 28, 2008 19.35 19.52 18.59 18.69 2,233,335 -0.93(-4.75%)
Nov 26, 2008 18.29 20.60 18.15 19.62 5,838,020 +1.27(+6.89%)
Nov 25, 2008 20.10 20.50 17.96 18.36 7,529,708 -1.68(-8.37%)
Nov 24, 2008 17.80 20.26 17.67 20.04 6,901,884 +1.53(+8.27%)
Nov 21, 2008 17.31 18.51 16.54 18.51 10,951,097 +1.50(+8.82%)
Nov 20, 2008 16.72 18.49 16.24 17.01 11,250,547 +0.23(+1.34%)
Nov 19, 2008 17.64 18.25 16.78 16.78 6,881,697 -1.31(-7.26%)
Nov 18, 2008 18.99 19.30 17.60 18.09 6,566,458 -0.83(-4.40%)
Nov 17, 2008 20.08 20.08 18.89 18.93 4,931,614 -1.12(-5.58%)
Nov 14, 2008 20.78 20.78 19.63 20.05 9,504,682 -1.75(-8.01%)
Nov 13, 2008 20.47 21.88 18.91 21.79 9,676,794 +1.44(+7.08%)
Nov 12, 2008 22.55 22.70 20.25 20.35 9,699,689 -2.68(-11.63%)
Nov 11, 2008 22.65 23.49 22.26 23.03 5,963,475 +0.54(+2.40%)
Nov 10, 2008 23.49 23.49 22.29 22.49 4,923,949 -0.62(-2.67%)
Nov 07, 2008 21.87 23.41 21.61 23.11 6,081,351 +1.32(+6.08%)
Nov 06, 2008 21.86 22.37 21.20 21.78 8,125,725 -0.16(-0.72%)
Nov 05, 2008 23.04 23.54 21.92 21.94 8,992,204 -1.01(-4.40%)
Nov 04, 2008 23.30 24.42 22.44 22.95 7,952,411 +0.22(+0.95%)
Nov 03, 2008 22.57 23.14 22.36 22.73 9,138,865 +0.39(+1.76%)
Oct 31, 2008 23.40 24.17 21.49 22.34 25,964,920 -4.85(-17.85%)
Oct 30, 2008 28.57 28.69 25.99 27.20 7,458,625 -0.30(-1.11%)
Oct 29, 2008 25.72 28.83 25.31 27.50 7,628,515 +1.39(+5.33%)
Oct 28, 2008 22.94 26.29 22.94 26.11 7,816,929 +3.75(+16.75%)
Oct 27, 2008 24.02 24.26 22.29 22.36 6,828,865 -1.93(-7.95%)
Oct 24, 2008 24.48 25.88 24.27 24.29 5,787,974 -1.98(-7.54%)
Oct 23, 2008 26.08 27.22 24.81 26.27 6,309,452 +0.05(+0.19%)
Oct 22, 2008 27.54 27.69 25.41 26.22 4,548,317 -1.41(-5.11%)
Oct 21, 2008 29.72 29.87 27.62 27.64 4,639,889 -2.87(-9.42%)
Oct 20, 2008 29.81 30.52 28.33 30.51 5,488,048 +1.29(+4.43%)
Oct 17, 2008 26.73 30.27 26.46 29.22 8,569,695 +2.26(+8.37%)
Oct 16, 2008 26.98 26.99 24.09 26.96 8,871,620 +0.94(+3.62%)
Oct 15, 2008 28.59 29.06 25.94 26.02 5,377,282 -3.04(-10.46%)
Oct 14, 2008 31.89 32.48 28.84 29.06 7,467,817 -1.61(-5.24%)
Oct 13, 2008 28.42 30.91 28.31 30.67 7,386,764 +3.22(+11.72%)
Oct 10, 2008 26.97 28.77 25.70 27.45 12,983,912 +0.19(+0.68%)
Oct 09, 2008 28.65 29.40 27.11 27.26 6,597,804 -1.17(-4.10%)
Oct 08, 2008 28.02 30.33 27.75 28.43 9,711,641 -0.12(-0.41%)
Oct 07, 2008 31.17 31.42 28.23 28.55 8,644,680 -1.67(-5.52%)
Oct 06, 2008 31.02 31.74 28.32 30.22 11,123,038 -1.83(-5.72%)
Oct 03, 2008 34.00 34.00 31.62 32.05 11,863,993 -1.27(-3.80%)
Oct 02, 2008 34.24 34.75 33.17 33.32 8,024,646 -0.98(-2.86%)
Oct 01, 2008 35.95 36.05 33.81 34.30 7,063,807 -1.98(-5.46%)
Sep 30, 2008 36.38 36.78 34.42 36.28 9,718,685 +0.97(+2.75%)
Sep 29, 2008 38.46 38.80 35.30 35.31 6,826,710 -3.56(-9.16%)
Sep 26, 2008 38.02 39.00 37.76 38.87 7,656,041 +0.39(+1.02%)
Sep 25, 2008 38.74 39.83 38.32 38.47 5,393,426 -0.23(-0.58%)
Sep 24, 2008 38.40 39.38 37.62 38.70 6,945,991 -0.59(-1.50%)
Sep 23, 2008 40.35 40.97 38.56 39.29 5,915,508 -0.73(-1.81%)
Sep 22, 2008 42.68 42.93 39.94 40.01 5,385,673 -2.57(-6.03%)
Sep 19, 2008 44.21 44.23 41.03 42.58 10,137,027 -0.36(-0.85%)
Sep 18, 2008 41.24 43.02 40.37 42.95 7,865,302 +2.70(+6.70%)
Sep 17, 2008 41.73 42.97 40.21 40.25 8,849,811 -1.88(-4.47%)
Sep 16, 2008 42.58 43.46 41.38 42.13 8,201,632 -0.33(-0.79%)
Sep 15, 2008 42.77 43.64 41.90 42.47 5,037,528 -1.66(-3.76%)
Sep 12, 2008 43.23 44.33 42.96 44.12 4,223,067 -0.56(-1.25%)
Sep 11, 2008 44.42 44.83 43.71 44.68 4,172,034 -0.04(-0.09%)
Sep 10, 2008 44.32 45.06 43.89 44.72 5,541,152 +1.36(+3.14%)
Sep 09, 2008 45.24 45.78 43.25 43.36 6,639,599 -1.70(-3.77%)
Sep 08, 2008 44.77 45.82 44.07 45.05 6,225,646 -0.53(-1.16%)
Sep 05, 2008 44.86 45.81 44.20 45.58 4,879,384 +0.47(+1.04%)
Sep 04, 2008 46.54 46.69 45.11 45.11 3,813,976 -1.58(-3.38%)
Sep 03, 2008 48.05 48.23 46.04 46.69 4,620,220 -1.33(-2.78%)
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.