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, 2010 14.55 15.04 14.55 14.94 10,705,551 -0.05(-0.33%)
Aug 30, 2010 15.16 15.38 14.98 14.99 3,644,932 -0.26(-1.74%)
Aug 27, 2010 15.20 15.34 14.79 15.25 4,654,830 +0.27(+1.83%)
Aug 26, 2010 15.03 15.29 14.96 14.98 5,245,352 -0.03(-0.20%)
Aug 25, 2010 14.63 15.04 14.39 15.01 6,665,483 +0.26(+1.80%)
Aug 24, 2010 15.02 15.02 14.73 14.74 5,397,060 -0.42(-2.78%)
Aug 23, 2010 15.52 15.66 15.13 15.16 3,257,903 -0.32(-2.09%)
Aug 20, 2010 15.66 15.76 15.30 15.49 5,032,130 -0.27(-1.74%)
Aug 19, 2010 15.94 16.01 15.54 15.76 4,763,738 -0.26(-1.59%)
Aug 18, 2010 15.76 16.07 15.53 16.02 4,815,402 +0.18(+1.11%)
Aug 17, 2010 15.86 16.06 15.71 15.84 3,905,876 +0.10(+0.62%)
Aug 16, 2010 15.28 15.87 15.18 15.74 5,125,309 +0.37(+2.43%)
Aug 13, 2010 15.37 15.62 15.37 15.37 3,163,959 -0.09(-0.57%)
Aug 12, 2010 15.51 15.64 15.37 15.46 3,324,586 -0.31(-1.99%)
Aug 11, 2010 16.08 16.14 15.69 15.77 7,230,641 -0.62(-3.77%)
Aug 10, 2010 16.66 16.66 16.22 16.39 4,607,682 -0.43(-2.57%)
Aug 09, 2010 16.85 16.96 16.74 16.82 3,829,214 +0.08(+0.47%)
Aug 06, 2010 16.63 16.82 16.16 16.74 6,720,897 -0.16(-0.93%)
Aug 05, 2010 16.97 17.08 16.72 16.90 3,750,959 -0.15(-0.86%)
Aug 04, 2010 16.48 17.19 16.36 17.04 17,345,384 +1.18(+7.42%)
Aug 03, 2010 16.09 16.15 15.68 15.87 8,314,230 -0.31(-1.94%)
Aug 02, 2010 15.82 16.23 15.69 16.18 5,577,383 +0.56(+3.58%)
Jul 30, 2010 15.57 15.76 15.31 15.62 3,602,775 -0.08(-0.50%)
Jul 29, 2010 15.90 16.06 15.38 15.70 4,191,236 -0.15(-0.93%)
Jul 28, 2010 16.00 16.19 15.73 15.85 2,818,214 -0.35(-2.18%)
Jul 27, 2010 16.10 16.27 16.02 16.20 3,812,805 +0.13(+0.79%)
Jul 26, 2010 15.55 16.08 15.52 16.07 4,412,107 +0.50(+3.21%)
Jul 23, 2010 15.18 15.58 15.12 15.57 4,613,149 +0.28(+1.86%)
Jul 22, 2010 14.70 15.41 14.64 15.29 4,828,290 +0.71(+4.84%)
Jul 21, 2010 15.10 15.10 14.51 14.58 4,007,088 -0.48(-3.19%)
Jul 20, 2010 14.52 15.07 14.44 15.06 5,078,220 +0.26(+1.79%)
Jul 19, 2010 14.32 14.82 14.32 14.80 3,959,457 +0.29(+2.03%)
Jul 16, 2010 15.19 15.20 14.50 14.50 5,609,394 -0.69(-4.52%)
Jul 15, 2010 15.07 15.23 14.82 15.19 5,079,212 +0.11(+0.72%)
Jul 14, 2010 14.91 15.15 14.86 15.08 4,208,644 +0.24(+1.59%)
Jul 13, 2010 14.64 14.92 14.62 14.85 4,028,893 +0.32(+2.23%)
Jul 12, 2010 14.50 14.68 14.42 14.52 2,968,170 -0.03(-0.20%)
Jul 09, 2010 14.53 14.65 14.46 14.55 3,125,660 +0.08(+0.54%)
Jul 08, 2010 14.68 14.77 14.27 14.48 5,080,560 -0.19(-1.27%)
Jul 07, 2010 14.14 14.66 14.07 14.66 3,921,409 +0.51(+3.60%)
Jul 06, 2010 14.48 14.50 14.04 14.15 5,472,794 -0.17(-1.16%)
Jul 02, 2010 14.13 14.45 14.02 14.32 5,884,111 +0.26(+1.88%)
Jul 01, 2010 14.06 14.22 13.79 14.05 9,103,043 -0.07(-0.49%)
Jun 30, 2010 14.34 14.51 14.09 14.12 9,542,387 -0.25(-1.71%)
Jun 29, 2010 14.57 14.72 14.22 14.37 13,122,785 -0.48(-3.22%)
Jun 25, 2010 14.77 14.92 14.55 14.85 7,314,641 +0.10(+0.65%)
Jun 24, 2010 14.96 15.04 14.73 14.75 5,517,389 -0.25(-1.64%)
Jun 23, 2010 15.03 15.18 14.88 15.00 5,336,320 -0.03(-0.20%)
Jun 22, 2010 15.45 15.53 14.99 15.02 5,439,162 -0.45(-2.91%)
Jun 21, 2010 15.81 16.00 15.42 15.48 4,655,308 -0.25(-1.56%)
Jun 18, 2010 15.85 15.87 15.62 15.72 4,960,448 -0.14(-0.87%)
Jun 17, 2010 15.75 15.98 15.69 15.86 5,370,686 +0.16(+1.00%)
Jun 16, 2010 15.94 15.99 15.46 15.70 8,342,108 -0.29(-1.84%)
Jun 15, 2010 16.22 16.31 15.77 16.00 6,518,211 -0.05(-0.31%)
Jun 14, 2010 16.15 16.25 15.79 16.04 6,870,152 +0.04(+0.24%)
Jun 11, 2010 15.41 16.05 15.39 16.01 7,186,277 +0.39(+2.51%)
Jun 10, 2010 15.20 15.64 15.07 15.61 5,336,561 +0.70(+4.67%)
Jun 09, 2010 15.29 15.38 14.88 14.92 5,293,806 -0.27(-1.81%)
Jun 08, 2010 15.22 15.25 14.92 15.19 10,063,711 +0.13(+0.85%)
Jun 07, 2010 15.51 15.72 15.04 15.06 8,555,226 -0.44(-2.85%)
Jun 04, 2010 16.02 16.23 15.47 15.51 8,442,768 -0.90(-5.51%)
Jun 03, 2010 16.22 16.47 16.04 16.41 4,467,814 +0.36(+2.21%)
Jun 02, 2010 15.89 16.13 15.75 16.05 5,314,388 +0.27(+1.74%)
Jun 01, 2010 15.92 16.29 15.75 15.78 4,970,863 -0.41(-2.54%)
May 28, 2010 16.40 16.35 16.01 16.19 4,054,895 -0.21(-1.26%)
May 27, 2010 16.23 16.42 16.20 16.40 3,907,885 +0.46(+2.86%)
May 26, 2010 16.02 16.50 15.89 15.94 6,369,545 +0.01(+0.09%)
May 25, 2010 15.63 15.97 15.52 15.93 9,626,165 -0.04(-0.25%)
May 24, 2010 16.28 16.39 15.95 15.97 7,030,165 -0.41(-2.51%)
May 21, 2010 15.81 16.52 15.76 16.38 10,668,758 +0.32(+2.02%)
May 20, 2010 16.09 16.61 16.02 16.05 8,793,309 -0.74(-4.38%)
May 19, 2010 17.21 17.21 16.73 16.79 7,051,325 -0.41(-2.39%)
May 18, 2010 17.55 17.74 17.07 17.20 7,447,508 -0.22(-1.24%)
May 17, 2010 17.00 17.49 16.88 17.42 7,658,413 +0.33(+1.95%)
May 14, 2010 17.42 17.55 16.90 17.08 12,310,672 -0.66(-3.70%)
May 13, 2010 17.30 17.99 17.25 17.74 10,251,048 +0.37(+2.15%)
May 12, 2010 17.51 17.86 17.21 17.37 21,786,388 -1.07(-5.80%)
May 11, 2010 18.57 18.76 18.01 18.44 17,300,254 +0.55(+3.07%)
May 10, 2010 17.84 18.36 17.60 17.89 12,006,161 +0.60(+3.46%)
May 07, 2010 17.73 18.43 17.16 17.29 20,655,204 -0.54(-3.03%)
May 06, 2010 18.90 18.92 16.72 17.83 20,131,418 -1.10(-5.80%)
May 05, 2010 19.01 19.23 18.69 18.93 10,452,961 +0.23(+1.21%)
May 04, 2010 19.13 19.16 18.55 18.70 6,832,477 -0.64(-3.30%)
May 03, 2010 19.06 19.36 19.00 19.34 3,564,843 +0.34(+1.81%)
Apr 30, 2010 19.43 19.43 19.00 19.00 4,055,422 -0.42(-2.17%)
Apr 29, 2010 19.37 19.49 19.24 19.42 3,033,530 +0.17(+0.87%)
Apr 28, 2010 19.46 19.54 19.17 19.25 4,603,822 -0.14(-0.71%)
Apr 27, 2010 19.53 19.85 19.34 19.39 6,390,401 -0.13(-0.65%)
Apr 26, 2010 19.57 19.67 19.40 19.52 3,071,833 -0.07(-0.35%)
Apr 23, 2010 19.52 19.67 19.19 19.59 4,183,006 +0.13(+0.66%)
Apr 22, 2010 19.22 19.51 19.02 19.46 3,219,145 +0.09(+0.46%)
Apr 21, 2010 19.53 19.57 19.17 19.37 4,024,056 -0.22(-1.10%)
Apr 20, 2010 19.36 19.65 19.30 19.59 4,029,231 +0.26(+1.32%)
Apr 19, 2010 19.10 19.40 19.08 19.33 4,326,167 +0.14(+0.72%)
Apr 16, 2010 19.20 19.45 19.01 19.19 6,464,937 +0.12(+0.62%)
Apr 15, 2010 19.61 19.62 19.06 19.07 7,203,015 -0.28(-1.47%)
Apr 14, 2010 18.97 19.41 18.95 19.36 7,095,354 +0.41(+2.17%)
Apr 13, 2010 19.05 19.07 18.77 18.95 3,605,616 -0.08(-0.41%)
Apr 12, 2010 18.89 19.27 18.89 19.03 5,272,195 +0.04(+0.21%)
Apr 09, 2010 18.79 19.11 18.79 18.99 5,533,394 +0.17(+0.89%)
Apr 08, 2010 18.74 18.90 18.52 18.82 3,272,636 +0.01(+0.05%)
Apr 07, 2010 18.84 18.87 18.56 18.81 3,780,436 +0.07(+0.37%)
Apr 06, 2010 18.73 18.85 18.49 18.74 4,124,511 +0.01(+0.05%)
Apr 05, 2010 18.58 18.79 18.52 18.73 2,870,793 +0.25(+1.38%)
Apr 01, 2010 18.28 18.48 18.48 18.48 3,549,836 +0.18(+0.96%)
Mar 31, 2010 18.30 18.37 18.20 18.30 4,303,429 -0.13(-0.69%)
Mar 30, 2010 18.28 18.56 18.10 18.43 4,659,409 +0.11(+0.59%)
Mar 29, 2010 18.54 18.62 18.25 18.32 3,078,786 -0.17(-0.90%)
Mar 26, 2010 18.24 18.52 18.14 18.49 5,936,631 +0.28(+1.56%)
Mar 25, 2010 18.32 18.61 18.19 18.20 4,746,968 +0.03(+0.16%)
Mar 24, 2010 18.07 18.21 17.99 18.17 5,096,804 +0.01(+0.05%)
Mar 23, 2010 18.18 18.34 18.08 18.16 4,463,982 -0.04(-0.22%)
Mar 22, 2010 18.03 18.27 17.93 18.20 4,987,273 +0.14(+0.76%)
Mar 19, 2010 18.34 18.36 17.90 18.06 7,977,201 -0.11(-0.59%)
Mar 18, 2010 17.82 18.38 17.82 18.17 10,820,205 +0.38(+2.15%)
Mar 17, 2010 17.59 17.94 17.54 17.79 5,831,424 +0.22(+1.23%)
Mar 16, 2010 17.57 17.58 17.31 17.57 6,853,034 +0.05(+0.28%)
Mar 15, 2010 17.41 17.57 17.24 17.53 3,794,858 +0.10(+0.56%)
Mar 12, 2010 17.57 17.57 17.29 17.43 4,661,596 -0.13(-0.73%)
Mar 11, 2010 17.49 17.58 17.37 17.55 6,366,780 +0.01(+0.06%)
Mar 10, 2010 17.20 17.60 17.20 17.55 7,478,370 +0.30(+1.76%)
Mar 09, 2010 16.94 17.47 16.90 17.24 13,914,370 +0.29(+1.74%)
Mar 08, 2010 16.80 17.21 16.78 16.95 6,390,227 +0.16(+0.93%)
Mar 05, 2010 16.57 16.87 16.53 16.79 5,505,595 +0.29(+1.78%)
Mar 04, 2010 16.47 16.53 16.33 16.50 4,589,579 +0.01(+0.06%)
Mar 03, 2010 16.50 16.62 16.44 16.49 3,384,702 +0.07(+0.42%)
Mar 02, 2010 16.60 16.72 16.37 16.42 6,101,524 -0.13(-0.77%)
Mar 01, 2010 16.31 16.58 16.31 16.54 5,991,440 +0.28(+1.75%)
Feb 26, 2010 16.09 16.37 16.06 16.26 5,858,382 +0.02(+0.12%)
Feb 25, 2010 15.95 16.26 15.91 16.24 6,595,817 +0.04(+0.24%)
Feb 24, 2010 16.09 16.26 16.02 16.20 3,832,775 +0.21(+1.29%)
Feb 23, 2010 16.27 16.36 15.91 16.00 5,784,539 -0.27(-1.69%)
Feb 22, 2010 16.47 16.62 16.02 16.27 7,617,612 -0.16(-0.96%)
Feb 19, 2010 16.22 16.54 16.17 16.43 9,115,874 +0.16(+0.96%)
Feb 18, 2010 16.19 16.49 16.18 16.27 5,335,611 -0.04(-0.24%)
Feb 17, 2010 16.13 16.34 16.06 16.31 8,996,866 +0.31(+1.96%)
Feb 16, 2010 15.83 16.18 15.72 16.00 7,588,886 +0.25(+1.56%)
Feb 12, 2010 15.69 15.75 15.75 15.75 8,598,773 -0.06(-0.37%)
Feb 11, 2010 15.56 15.89 15.54 15.81 8,854,794 +0.18(+1.13%)
Feb 10, 2010 15.73 15.81 15.45 15.63 13,944,539 -0.02(-0.13%)
Feb 09, 2010 15.73 15.97 15.40 15.65 48,311,788 -1.50(-8.75%)
Feb 08, 2010 17.04 17.52 16.68 17.15 16,312,695 +0.23(+1.33%)
Feb 05, 2010 16.53 17.00 16.51 16.93 10,480,544 +0.27(+1.65%)
Feb 04, 2010 16.85 16.85 16.50 16.65 7,335,936 -0.28(-1.68%)
Feb 03, 2010 16.59 16.99 16.47 16.94 6,543,281 +0.20(+1.17%)
Feb 02, 2010 16.41 16.80 16.25 16.74 8,023,874 +0.32(+1.97%)
Feb 01, 2010 16.20 16.42 16.01 16.42 6,705,914 +0.45(+2.83%)
Jan 29, 2010 16.58 16.76 15.95 15.97 7,708,249 -0.48(-2.92%)
Jan 28, 2010 16.78 16.97 16.10 16.45 13,020,087 -0.35(-2.10%)
Jan 27, 2010 16.33 16.89 16.33 16.80 11,162,743 +0.38(+2.33%)
Jan 26, 2010 16.43 16.63 16.34 16.42 6,310,712 -0.09(-0.53%)
Jan 25, 2010 16.57 16.84 16.34 16.51 7,854,446 +0.06(+0.36%)
Jan 22, 2010 16.92 16.97 16.38 16.45 8,890,265 -0.60(-3.51%)
Jan 21, 2010 16.96 17.23 16.80 17.04 13,087,141 +0.17(+0.99%)
Jan 20, 2010 16.66 16.91 16.30 16.88 8,251,837 +0.04(+0.23%)
Jan 19, 2010 16.57 16.89 16.55 16.84 7,801,772 +0.14(+0.82%)
Jan 15, 2010 16.88 16.70 16.70 16.70 9,717,745 -0.15(-0.87%)
Jan 14, 2010 16.77 17.01 16.65 16.85 9,289,400 +0.01(+0.06%)
Jan 13, 2010 16.53 16.89 16.41 16.84 14,629,577 +0.31(+1.90%)
Jan 12, 2010 16.42 16.81 16.24 16.53 32,548,266 -1.39(-7.77%)
Jan 11, 2010 18.11 18.34 17.78 17.92 6,184,368 -0.13(-0.71%)
Jan 08, 2010 17.83 18.09 17.68 18.05 4,135,486 +0.35(+2.00%)
Jan 07, 2010 17.56 17.72 17.44 17.69 5,539,998 -0.14(-0.77%)
Jan 06, 2010 18.25 18.29 17.71 17.83 5,146,419 -0.47(-2.57%)
Jan 05, 2010 17.96 18.51 17.88 18.30 6,762,871 +0.50(+2.81%)
Jan 04, 2010 17.64 17.88 17.55 17.80 3,926,173 +0.39(+2.25%)
Dec 31, 2009 17.91 17.41 17.41 17.41 3,942,506 -0.46(-2.58%)
Dec 30, 2009 17.40 17.93 17.40 17.87 6,071,038 +0.29(+1.67%)
Dec 29, 2009 17.56 17.63 17.36 17.57 3,144,837 +0.02(+0.11%)
Dec 28, 2009 17.60 17.63 17.48 17.55 3,350,148 -0.08(-0.45%)
Dec 24, 2009 17.43 17.63 17.36 17.63 2,205,972 +0.26(+1.52%)
Dec 23, 2009 16.67 17.42 16.67 17.37 6,936,248 +0.63(+3.75%)
Dec 22, 2009 16.50 16.77 16.41 16.74 3,872,598 +0.21(+1.25%)
Dec 21, 2009 16.54 16.62 16.24 16.54 5,342,064 +0.14(+0.84%)
Dec 18, 2009 16.42 16.57 16.32 16.40 8,020,336 +0.21(+1.27%)
Dec 17, 2009 16.30 16.52 16.17 16.19 7,044,407 -0.27(-1.67%)
Dec 16, 2009 16.16 16.66 16.16 16.47 7,129,914 +0.32(+2.00%)
Dec 15, 2009 16.23 16.55 16.10 16.14 6,346,827 +0.03(+0.18%)
Dec 14, 2009 16.05 16.13 15.82 16.11 4,259,156 +0.31(+1.99%)
Dec 11, 2009 16.08 16.18 15.68 15.80 6,777,332 -0.32(-2.01%)
Dec 10, 2009 16.06 16.28 16.04 16.12 6,854,266 +0.08(+0.49%)
Dec 09, 2009 16.06 16.09 15.55 16.04 12,445,014 +0.00(+0.00%)
Dec 08, 2009 15.73 16.13 15.65 16.04 9,125,890 +0.16(+0.99%)
Dec 07, 2009 15.89 16.03 15.79 15.89 6,272,407 +0.00(+0.00%)
Dec 04, 2009 16.34 16.40 15.71 15.89 12,132,615 -0.34(-2.11%)
Dec 03, 2009 16.54 16.81 16.23 16.23 4,847,708 -0.29(-1.78%)
Dec 02, 2009 16.66 16.82 16.44 16.53 6,618,447 -0.13(-0.77%)
Dec 01, 2009 16.62 16.81 16.47 16.65 5,980,615 +0.09(+0.53%)
Nov 30, 2009 16.66 16.76 16.42 16.56 5,692,952 -0.12(-0.71%)
Nov 27, 2009 16.81 16.89 16.63 16.68 3,190,389 -0.49(-2.86%)
Nov 25, 2009 16.79 17.21 16.79 17.17 6,291,648 +0.44(+2.64%)
Nov 24, 2009 16.84 17.02 16.66 16.73 7,687,624 -0.19(-1.10%)
Nov 23, 2009 17.12 17.22 16.85 16.92 5,654,414 -0.05(-0.29%)
Nov 20, 2009 16.91 17.21 16.82 16.97 6,580,806 -0.13(-0.75%)
Nov 19, 2009 17.31 17.46 16.99 17.09 6,728,170 -0.24(-1.36%)
Nov 18, 2009 17.52 17.63 17.28 17.33 5,848,554 -0.18(-1.01%)
Nov 17, 2009 17.75 17.82 17.23 17.51 10,402,511 -0.20(-1.11%)
Nov 16, 2009 17.71 17.97 17.66 17.70 7,985,500 -0.11(-0.61%)
Nov 13, 2009 17.88 18.04 17.70 17.81 7,386,703 -0.06(-0.33%)
Nov 12, 2009 18.13 18.14 17.82 17.87 10,277,966 -0.23(-1.25%)
Nov 11, 2009 18.02 18.14 17.83 18.09 7,945,523 +0.16(+0.87%)
Nov 10, 2009 17.98 18.09 17.43 17.94 21,268,086 -1.22(-6.35%)
Nov 09, 2009 18.97 19.30 18.70 19.15 13,714,787 +0.52(+2.79%)
Nov 06, 2009 17.90 18.76 17.81 18.63 11,245,028 +0.82(+4.63%)
Nov 05, 2009 17.62 18.06 17.59 17.81 5,843,560 +0.42(+2.43%)
Nov 04, 2009 17.45 17.77 17.36 17.39 11,198,685 -0.04(-0.22%)
Nov 03, 2009 17.53 17.70 17.23 17.43 17,789,986 -0.24(-1.33%)
Nov 02, 2009 17.90 18.05 17.55 17.66 14,227,521 -0.23(-1.26%)
Oct 30, 2009 18.30 18.57 17.77 17.89 10,528,056 -0.45(-2.46%)
Oct 29, 2009 18.34 18.45 18.06 18.34 4,416,664 +0.18(+0.97%)
Oct 28, 2009 18.58 18.59 18.08 18.16 8,833,981 -0.42(-2.27%)
Oct 27, 2009 19.09 19.35 18.43 18.58 9,999,874 -0.51(-2.67%)
Oct 26, 2009 19.33 19.59 19.03 19.09 4,853,193 -0.24(-1.22%)
Oct 23, 2009 19.34 19.96 19.15 19.33 4,940,273 -0.25(-1.25%)
Oct 22, 2009 19.34 19.58 18.94 19.58 8,567,478 +0.23(+1.17%)
Oct 21, 2009 19.43 19.87 19.31 19.35 7,059,388 -0.24(-1.20%)
Oct 20, 2009 19.44 20.20 19.36 19.59 10,581,966 -0.84(-4.13%)
Oct 19, 2009 20.27 20.59 20.13 20.43 4,055,617 +0.26(+1.31%)
Oct 16, 2009 19.78 20.34 19.73 20.16 6,276,535 +0.21(+1.03%)
Oct 15, 2009 20.27 20.64 19.78 19.96 10,640,415 -0.55(-2.68%)
Oct 14, 2009 20.53 20.64 20.40 20.51 5,469,667 +0.14(+0.67%)
Oct 13, 2009 20.01 20.60 19.97 20.37 6,135,427 +0.19(+0.92%)
Oct 12, 2009 20.37 20.45 19.96 20.18 6,072,173 +0.17(+0.83%)
Oct 09, 2009 20.21 20.30 19.69 20.02 6,434,104 -0.22(-1.07%)
Oct 08, 2009 19.70 20.29 19.40 20.23 10,664,248 +0.62(+3.15%)
Oct 07, 2009 18.93 19.75 18.88 19.61 9,486,383 +0.76(+4.06%)
Oct 06, 2009 18.54 18.90 18.37 18.85 8,354,133 +0.54(+2.95%)
Oct 05, 2009 18.07 18.57 17.99 18.31 6,200,859 +0.34(+1.91%)
Oct 02, 2009 17.97 18.33 17.90 17.97 8,274,881 -0.14(-0.76%)
Oct 01, 2009 18.66 18.72 18.10 18.10 6,262,756 -0.58(-3.10%)
Sep 30, 2009 18.93 19.09 18.57 18.68 6,933,854 -0.09(-0.47%)
Sep 29, 2009 19.02 19.15 18.72 18.77 7,040,609 -0.14(-0.73%)
Sep 28, 2009 19.17 19.41 18.83 18.91 7,445,605 -0.18(-0.92%)
Sep 25, 2009 18.90 19.23 18.72 19.08 8,974,393 +0.17(+0.88%)
Sep 24, 2009 18.87 19.07 18.64 18.92 12,044,156 -0.53(-2.72%)
Sep 23, 2009 18.19 19.94 18.19 19.45 29,744,518 +1.28(+7.07%)
Sep 22, 2009 18.04 18.31 17.91 18.16 6,742,983 +0.18(+0.98%)
Sep 21, 2009 18.19 18.74 17.93 17.99 7,453,755 -0.36(-1.98%)
Sep 18, 2009 18.45 18.57 18.07 18.35 6,639,689 -0.03(-0.16%)
Sep 17, 2009 18.57 18.83 18.21 18.38 6,812,130 -0.11(-0.58%)
Sep 16, 2009 18.05 18.64 17.86 18.49 15,483,813 +0.78(+4.43%)
Sep 15, 2009 17.93 17.96 17.38 17.70 16,159,650 -0.06(-0.33%)
Sep 14, 2009 17.97 18.07 17.64 17.76 9,143,234 -0.07(-0.38%)
Sep 11, 2009 17.57 17.97 17.34 17.83 14,599,546 +0.13(+0.72%)
Sep 10, 2009 17.79 17.99 17.60 17.70 15,579,665 -0.47(-2.59%)
Sep 09, 2009 18.58 18.64 18.05 18.17 8,749,007 -0.39(-2.11%)
Sep 08, 2009 18.54 18.65 18.19 18.57 7,006,941 +0.41(+2.27%)
Sep 04, 2009 18.15 18.16 17.76 18.15 3,771,293 +0.41(+2.32%)
Sep 03, 2009 18.31 18.31 17.60 17.74 5,562,744 -0.12(-0.66%)
Sep 02, 2009 17.74 17.94 17.36 17.86 9,731,607 +0.38(+2.19%)
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.