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, 2006 49.91 50.39 49.37 50.05 2,965,509 +0.32(+0.65%)
Aug 30, 2006 48.62 49.86 48.00 49.72 4,393,853 +1.01(+2.07%)
Aug 29, 2006 49.02 49.04 47.82 48.71 2,374,097 -0.28(-0.58%)
Aug 28, 2006 48.58 49.33 47.90 49.00 1,792,460 +0.65(+1.34%)
Aug 25, 2006 48.11 49.26 47.82 48.35 1,530,143 +0.15(+0.31%)
Aug 24, 2006 49.21 49.21 47.36 48.20 3,701,151 -0.53(-1.09%)
Aug 23, 2006 49.72 49.85 48.56 48.73 2,112,281 -0.97(-1.95%)
Aug 22, 2006 49.40 50.73 49.28 49.70 3,218,993 +0.68(+1.38%)
Aug 21, 2006 49.87 49.97 48.79 49.03 3,327,138 -1.27(-2.53%)
Aug 18, 2006 50.77 50.81 49.42 50.30 2,488,402 -0.29(-0.58%)
Aug 17, 2006 49.55 51.17 49.26 50.60 2,456,361 -0.05(-0.10%)
Aug 16, 2006 50.02 50.75 49.33 50.64 3,885,933 +0.80(+1.61%)
Aug 15, 2006 48.56 50.02 48.07 49.84 3,669,401 +1.86(+3.88%)
Aug 14, 2006 49.43 49.45 47.88 47.98 2,367,233 -0.94(-1.92%)
Aug 11, 2006 48.36 49.62 48.17 48.92 4,237,032 +1.37(+2.89%)
Aug 10, 2006 47.69 47.96 46.76 47.55 2,547,318 -0.04(-0.08%)
Aug 09, 2006 47.12 49.04 47.12 47.58 4,865,178 +0.89(+1.91%)
Aug 08, 2006 47.00 47.32 46.09 46.69 2,074,716 -0.04(-0.08%)
Aug 07, 2006 47.64 47.68 46.27 46.73 3,434,294 -0.90(-1.89%)
Aug 04, 2006 49.76 50.02 47.12 47.63 4,516,199 -0.99(-2.04%)
Aug 03, 2006 48.67 49.15 47.57 48.62 2,787,321 -0.53(-1.08%)
Aug 02, 2006 47.94 49.76 47.17 49.15 10,836,740 +3.53(+7.74%)
Aug 01, 2006 45.41 46.04 45.25 45.62 7,479,193 -0.58(-1.25%)
Jul 31, 2006 45.84 46.65 45.16 46.20 2,984,752 +0.28(+0.62%)
Jul 28, 2006 45.93 46.44 45.37 45.92 2,354,044 -0.02(-0.04%)
Jul 27, 2006 46.79 47.24 45.63 45.94 3,615,186 -0.94(-2.01%)
Jul 26, 2006 46.69 47.46 46.50 46.88 3,111,012 -0.08(-0.17%)
Jul 25, 2006 45.02 47.70 44.87 46.96 6,270,853 +2.12(+4.72%)
Jul 24, 2006 44.07 45.11 44.18 44.84 2,950,847 +0.77(+1.74%)
Jul 21, 2006 43.87 44.60 43.72 44.07 2,469,538 -0.10(-0.22%)
Jul 20, 2006 45.00 45.26 44.07 44.17 2,706,384 -0.91(-2.02%)
Jul 19, 2006 44.40 45.36 44.12 45.08 3,357,175 +0.96(+2.18%)
Jul 18, 2006 44.16 45.15 43.62 44.12 2,956,306 -0.16(-0.35%)
Jul 17, 2006 44.32 44.81 43.69 44.28 3,200,252 -0.16(-0.35%)
Jul 14, 2006 44.13 45.16 44.02 44.44 6,918,904 +1.76(+4.11%)
Jul 13, 2006 41.63 43.44 41.54 42.68 6,392,380 +0.90(+2.16%)
Jul 12, 2006 41.33 41.89 40.77 41.78 2,963,451 +0.56(+1.36%)
Jul 11, 2006 41.13 41.48 40.84 41.22 3,265,633 -0.28(-0.69%)
Jul 10, 2006 41.25 41.79 41.13 41.50 3,625,592 +0.27(+0.67%)
Jul 07, 2006 40.83 41.66 40.57 41.23 2,102,039 +0.16(+0.38%)
Jul 06, 2006 42.17 42.37 40.85 41.07 2,864,699 -0.91(-2.17%)
Jul 05, 2006 42.21 42.53 41.85 41.98 3,269,601 -0.61(-1.43%)
Jul 03, 2006 42.22 42.67 42.02 42.59 1,062,142 +0.38(+0.91%)
Jun 30, 2006 42.99 43.40 42.09 42.21 4,901,050 -0.42(-0.99%)
Jun 29, 2006 40.92 42.78 40.84 42.63 3,136,874 +2.05(+5.05%)
Jun 28, 2006 40.50 41.14 40.31 40.58 2,399,403 +0.08(+0.19%)
Jun 27, 2006 40.63 41.21 39.76 40.50 2,949,449 -0.12(-0.29%)
Jun 26, 2006 40.80 41.18 40.33 40.62 1,329,225 +0.22(+0.53%)
Jun 23, 2006 40.24 41.39 40.09 40.41 2,744,323 +0.18(+0.44%)
Jun 22, 2006 40.88 41.21 39.97 40.23 3,789,362 -0.92(-2.24%)
Jun 21, 2006 41.19 41.57 40.87 41.15 3,292,617 +0.54(+1.33%)
Jun 20, 2006 41.04 41.39 40.55 40.61 3,560,203 +0.20(+0.49%)
Jun 19, 2006 41.61 41.68 39.89 40.42 3,278,630 -1.07(-2.58%)
Jun 16, 2006 40.97 41.63 40.91 41.48 3,721,410 +0.33(+0.81%)
Jun 15, 2006 40.36 41.33 40.33 41.15 4,000,844 +0.83(+2.07%)
Jun 14, 2006 41.73 41.76 39.38 40.32 5,886,397 -1.38(-3.32%)
Jun 13, 2006 41.50 42.27 41.49 41.70 3,466,173 +0.10(+0.24%)
Jun 12, 2006 42.07 42.33 41.58 41.60 3,328,797 -0.32(-0.77%)
Jun 09, 2006 41.86 42.61 41.68 41.93 4,255,782 +0.36(+0.87%)
Jun 08, 2006 40.27 42.04 40.27 41.56 6,309,848 +1.10(+2.71%)
Jun 07, 2006 40.36 41.72 40.22 40.46 4,836,814 +0.37(+0.93%)
Jun 06, 2006 40.47 40.60 39.22 40.09 4,476,614 -0.29(-0.73%)
Jun 05, 2006 41.48 41.73 40.31 40.39 2,752,786 -1.21(-2.90%)
Jun 02, 2006 41.77 42.63 41.38 41.59 4,837,427 +0.53(+1.29%)
Jun 01, 2006 41.24 41.58 40.45 41.06 6,963,218 -0.20(-0.48%)
May 31, 2006 41.49 41.88 41.04 41.26 4,814,412 -0.29(-0.71%)
May 30, 2006 43.01 43.15 41.44 41.55 3,394,385 -1.84(-4.25%)
May 26, 2006 43.54 43.54 42.91 43.40 2,086,357 +0.05(+0.11%)
May 25, 2006 43.96 43.96 42.51 43.35 5,311,692 +0.20(+0.45%)
May 24, 2006 41.69 43.25 41.62 43.15 3,611,783 +1.28(+3.07%)
May 23, 2006 42.35 43.22 41.84 41.87 4,067,850 -0.19(-0.44%)
May 22, 2006 41.90 42.88 41.78 42.05 7,239,987 +0.35(+0.85%)
May 19, 2006 41.58 42.12 40.96 41.70 7,193,645 +0.29(+0.71%)
May 18, 2006 41.50 41.74 40.84 41.41 6,102,412 +0.04(+0.10%)
May 17, 2006 41.78 42.27 41.10 41.37 9,732,913 -1.04(-2.45%)
May 16, 2006 44.12 44.53 42.35 42.41 7,060,075 -1.39(-3.18%)
May 15, 2006 44.07 44.46 43.30 43.80 4,571,309 -0.29(-0.67%)
May 12, 2006 45.63 45.65 43.84 44.09 7,860,572 -1.22(-2.68%)
May 11, 2006 46.88 47.11 45.11 45.31 4,175,884 -1.75(-3.71%)
May 10, 2006 46.84 47.22 46.56 47.05 4,286,476 +0.42(+0.90%)
May 09, 2006 46.59 48.06 46.20 46.63 5,766,072 +0.16(+0.34%)
May 08, 2006 46.93 47.07 45.93 46.48 5,142,076 -0.45(-0.96%)
May 05, 2006 47.47 47.86 46.74 46.93 5,915,970 -0.69(-1.44%)
May 04, 2006 47.73 48.43 46.23 47.61 23,875,280 -5.84(-10.92%)
May 03, 2006 53.45 53.65 52.44 53.45 7,043,981 -0.04(-0.07%)
May 02, 2006 53.87 54.11 52.99 53.49 3,316,477 -0.35(-0.66%)
May 01, 2006 55.67 56.10 53.50 53.84 3,439,633 -1.86(-3.35%)
Apr 28, 2006 55.96 56.43 55.62 55.70 2,390,485 -0.49(-0.87%)
Apr 27, 2006 54.18 56.69 54.03 56.20 4,413,694 +2.01(+3.71%)
Apr 26, 2006 53.88 55.62 53.76 54.18 2,317,775 +0.37(+0.69%)
Apr 25, 2006 53.81 54.31 53.49 53.81 1,384,665 -0.01(-0.02%)
Apr 24, 2006 54.72 55.02 53.45 53.82 4,064,522 -0.85(-1.56%)
Apr 21, 2006 55.90 56.20 54.26 54.68 3,455,750 -1.17(-2.09%)
Apr 20, 2006 55.37 56.03 54.96 55.84 2,622,278 +0.53(+0.96%)
Apr 19, 2006 54.83 55.47 54.55 55.31 2,351,750 +0.38(+0.70%)
Apr 18, 2006 53.34 55.35 53.24 54.93 4,057,298 +1.59(+2.98%)
Apr 17, 2006 53.75 54.28 53.09 53.34 2,117,819 -0.66(-1.22%)
Apr 13, 2006 54.10 54.69 53.74 54.00 1,299,669 -0.31(-0.58%)
Apr 12, 2006 53.37 54.65 53.44 54.31 2,279,966 +0.94(+1.76%)
Apr 11, 2006 54.13 54.13 52.61 53.37 2,027,334 -0.47(-0.87%)
Apr 10, 2006 54.36 54.53 53.60 53.84 1,771,534 -0.74(-1.35%)
Apr 07, 2006 54.63 55.30 54.25 54.58 5,559,654 +0.35(+0.65%)
Apr 06, 2006 53.64 54.56 53.47 54.22 2,117,284 +0.73(+1.36%)
Apr 05, 2006 53.64 53.83 53.06 53.50 2,271,798 -0.37(-0.69%)
Apr 04, 2006 53.93 54.11 53.28 53.87 2,406,133 -0.08(-0.15%)
Apr 03, 2006 53.87 54.29 53.63 53.95 2,792,925 +0.28(+0.53%)
Mar 31, 2006 52.99 53.91 52.86 53.67 2,923,490 +0.52(+0.98%)
Mar 30, 2006 51.81 53.23 51.80 53.15 3,531,131 +1.56(+3.02%)
Mar 29, 2006 50.89 52.25 50.89 51.59 3,281,428 +0.47(+0.92%)
Mar 28, 2006 51.47 51.71 50.90 51.12 2,518,664 -0.17(-0.33%)
Mar 27, 2006 51.56 51.99 51.08 51.28 3,165,322 -0.28(-0.55%)
Mar 24, 2006 51.63 51.87 51.38 51.57 3,771,027 +0.10(+0.19%)
Mar 23, 2006 51.62 51.88 50.80 51.47 3,508,540 -0.44(-0.85%)
Mar 22, 2006 52.47 52.63 51.45 51.91 5,001,930 -0.77(-1.47%)
Mar 21, 2006 53.12 54.17 52.67 52.68 6,431,039 +1.03(+1.99%)
Mar 20, 2006 51.87 52.20 51.43 51.65 1,635,556 +0.09(+0.17%)
Mar 17, 2006 52.30 52.50 51.31 51.57 3,643,958 -0.42(-0.81%)
Mar 16, 2006 53.37 53.84 51.88 51.99 2,841,820 -1.41(-2.64%)
Mar 15, 2006 52.86 53.75 52.56 53.40 5,731,479 +1.48(+2.85%)
Mar 14, 2006 50.75 52.62 50.11 51.92 7,820,854 +1.25(+2.46%)
Mar 13, 2006 49.54 50.75 49.33 50.67 4,498,171 +1.01(+2.03%)
Mar 10, 2006 50.11 50.43 49.33 49.66 3,665,319 -0.21(-0.41%)
Mar 09, 2006 50.20 50.63 49.75 49.87 1,575,042 -0.47(-0.94%)
Mar 08, 2006 50.11 50.70 49.69 50.34 2,652,282 -0.02(-0.04%)
Mar 07, 2006 49.81 50.58 49.17 50.36 3,393,283 +0.34(+0.69%)
Mar 06, 2006 51.18 51.25 49.82 50.02 2,483,715 -1.19(-2.32%)
Mar 03, 2006 51.14 52.36 51.10 51.20 2,747,147 -0.46(-0.89%)
Mar 02, 2006 51.18 51.77 50.71 51.66 2,932,410 +0.64(+1.25%)
Mar 01, 2006 50.96 51.35 50.52 51.03 3,027,122 +0.06(+0.12%)
Feb 28, 2006 52.00 51.80 50.50 50.97 3,698,683 -1.03(-1.98%)
Feb 27, 2006 50.71 52.57 50.57 52.00 4,340,698 +1.21(+2.37%)
Feb 24, 2006 49.93 50.83 49.81 50.79 2,590,911 +0.75(+1.49%)
Feb 23, 2006 50.44 50.44 49.55 50.05 3,629,854 -0.39(-0.78%)
Feb 22, 2006 49.64 51.09 49.53 50.44 3,526,990 +0.37(+0.74%)
Feb 21, 2006 51.00 51.07 49.73 50.07 4,096,352 -0.94(-1.85%)
Feb 17, 2006 51.27 51.40 50.80 51.01 4,439,791 -0.33(-0.65%)
Feb 16, 2006 51.68 52.03 50.98 51.34 3,877,758 -0.44(-0.85%)
Feb 15, 2006 51.87 52.60 51.37 51.78 2,905,750 -0.31(-0.60%)
Feb 14, 2006 53.32 53.67 51.85 52.10 2,696,216 -1.07(-2.01%)
Feb 13, 2006 52.57 53.45 52.31 53.16 1,668,248 +0.32(+0.61%)
Feb 10, 2006 52.02 53.38 51.59 52.84 3,314,298 +0.84(+1.62%)
Feb 09, 2006 53.30 53.61 51.54 52.00 3,149,456 -1.29(-2.43%)
Feb 08, 2006 52.88 53.29 52.42 53.29 1,514,457 +0.34(+0.65%)
Feb 07, 2006 53.02 53.70 52.47 52.95 2,577,733 -0.23(-0.42%)
Feb 06, 2006 53.69 53.94 52.84 53.17 3,425,069 +1.06(+2.03%)
Feb 03, 2006 54.14 54.14 51.80 52.12 8,108,680 -0.43(-0.82%)
Feb 02, 2006 53.25 53.78 51.23 52.55 7,965,405 -1.16(-2.15%)
Feb 01, 2006 53.25 54.06 52.85 53.70 2,892,322 +0.18(+0.33%)
Jan 31, 2006 55.37 55.57 53.14 53.53 4,755,328 -1.74(-3.14%)
Jan 30, 2006 55.64 56.71 55.23 55.26 2,978,432 -0.45(-0.81%)
Jan 27, 2006 55.79 55.87 55.14 55.71 2,912,396 -0.08(-0.14%)
Jan 26, 2006 54.57 55.90 54.33 55.79 3,116,066 +1.91(+3.55%)
Jan 25, 2006 54.13 54.56 53.29 53.88 1,657,559 -0.59(-1.08%)
Jan 24, 2006 53.76 54.59 53.60 54.47 2,819,142 +0.69(+1.28%)
Jan 23, 2006 53.82 54.01 53.25 53.78 2,638,038 -0.08(-0.15%)
Jan 20, 2006 55.24 55.64 53.77 53.86 2,745,234 -1.50(-2.71%)
Jan 19, 2006 55.58 55.84 54.83 55.36 2,328,210 -0.53(-0.95%)
Jan 18, 2006 54.69 56.62 54.68 55.89 3,432,669 +0.77(+1.41%)
Jan 17, 2006 55.42 56.14 54.74 55.12 2,676,712 -0.97(-1.73%)
Jan 13, 2006 56.26 56.44 55.74 56.09 1,314,433 +0.02(+0.04%)
Jan 12, 2006 56.84 57.46 55.76 56.07 2,993,408 -1.00(-1.75%)
Jan 11, 2006 54.67 57.25 54.67 57.07 4,860,246 +2.25(+4.10%)
Jan 10, 2006 54.45 55.08 54.29 54.82 2,806,016 -0.22(-0.39%)
Jan 09, 2006 55.25 55.40 54.72 55.04 2,650,717 -0.43(-0.78%)
Jan 06, 2006 54.92 56.10 54.55 55.47 3,918,556 +0.71(+1.29%)
Jan 05, 2006 54.28 54.92 53.92 54.76 4,308,120 +1.23(+2.29%)
Jan 04, 2006 52.71 53.67 52.44 53.54 4,230,168 +1.23(+2.34%)
Jan 03, 2006 51.17 52.60 49.99 52.31 5,034,819 +1.01(+1.97%)
Dec 30, 2005 51.12 51.75 51.12 51.30 2,103,311 -0.12(-0.23%)
Dec 29, 2005 51.42 51.83 51.24 51.42 2,149,877 -0.11(-0.21%)
Dec 28, 2005 51.69 52.13 51.20 51.53 1,882,593 +0.08(+0.15%)
Dec 27, 2005 52.28 52.74 51.19 51.45 2,575,757 -0.89(-1.71%)
Dec 23, 2005 52.84 52.91 52.13 52.34 1,707,094 -0.38(-0.73%)
Dec 22, 2005 52.57 53.10 52.37 52.72 3,656,782 +0.29(+0.56%)
Dec 21, 2005 52.32 53.69 51.41 52.43 14,983,993 +0.34(+0.66%)
Dec 20, 2005 51.33 52.68 51.33 52.09 4,979,013 +0.84(+1.65%)
Dec 19, 2005 52.47 53.22 51.15 51.24 2,940,499 -1.15(-2.19%)
Dec 16, 2005 52.23 52.66 51.40 52.39 4,649,209 +0.10(+0.19%)
Dec 15, 2005 52.32 53.11 51.83 52.29 3,769,698 -0.35(-0.67%)
Dec 14, 2005 52.86 53.74 52.48 52.65 4,088,532 -1.43(-2.65%)
Dec 13, 2005 54.14 54.33 53.72 54.08 2,919,034 +0.08(+0.15%)
Dec 12, 2005 53.94 54.26 53.88 54.00 2,480,360 -0.08(-0.15%)
Dec 09, 2005 53.73 55.19 53.39 54.08 5,576,703 -0.60(-1.09%)
Dec 08, 2005 55.83 55.98 54.20 54.68 2,835,379 -0.82(-1.48%)
Dec 07, 2005 55.46 56.25 55.01 55.50 2,214,836 -0.25(-0.44%)
Dec 06, 2005 55.70 56.39 55.35 55.74 2,722,379 +0.58(+1.05%)
Dec 05, 2005 55.80 55.90 54.14 55.17 3,611,910 -0.57(-1.02%)
Dec 02, 2005 56.25 57.11 54.92 55.73 2,352,206 -0.56(-0.99%)
Dec 01, 2005 55.85 56.88 55.51 56.29 2,898,807 +1.02(+1.85%)
Nov 30, 2005 55.65 56.07 55.04 55.27 3,218,164 +0.02(+0.04%)
Nov 29, 2005 57.10 57.27 54.76 55.25 7,013,304 -1.73(-3.03%)
Nov 28, 2005 57.91 58.23 56.72 56.98 1,682,130 -1.01(-1.74%)
Nov 25, 2005 58.23 58.26 57.25 57.99 1,007,994 +0.11(+0.19%)
Nov 23, 2005 58.84 59.03 56.98 57.88 3,404,664 -0.86(-1.47%)
Nov 22, 2005 57.93 59.52 57.78 58.75 4,190,924 +1.16(+2.01%)
Nov 21, 2005 57.76 57.88 56.71 57.59 2,471,133 +0.33(+0.58%)
Nov 18, 2005 58.50 58.85 56.80 57.25 5,392,622 -1.17(-2.00%)
Nov 17, 2005 56.94 58.43 56.71 58.42 3,232,979 +2.08(+3.69%)
Nov 16, 2005 56.98 57.15 56.28 56.34 3,297,838 -0.56(-0.98%)
Nov 15, 2005 57.95 58.33 56.90 56.90 2,272,936 -1.05(-1.81%)
Nov 14, 2005 58.08 58.32 57.45 57.95 2,872,660 -0.31(-0.54%)
Nov 11, 2005 59.33 59.86 57.60 58.26 3,741,444 -1.03(-1.74%)
Nov 10, 2005 58.76 59.43 57.79 59.29 3,360,854 +0.75(+1.27%)
Nov 09, 2005 58.15 58.83 57.74 58.55 3,178,617 +0.31(+0.54%)
Nov 08, 2005 58.48 58.80 58.02 58.24 2,352,508 -0.54(-0.92%)
Nov 07, 2005 58.61 58.97 57.85 58.77 2,365,308 +0.00(+0.00%)
Nov 04, 2005 58.84 59.51 58.23 58.77 3,687,941 -0.02(-0.03%)
Nov 03, 2005 59.48 59.89 58.75 58.79 3,620,345 -0.27(-0.46%)
Nov 02, 2005 56.53 60.78 56.39 59.07 13,027,898 +4.35(+7.96%)
Nov 01, 2005 55.39 55.62 53.83 54.71 6,413,152 -1.07(-1.92%)
Oct 31, 2005 55.70 55.97 54.84 55.78 4,085,694 +0.16(+0.28%)
Oct 28, 2005 54.51 55.98 54.51 55.63 3,402,048 +1.51(+2.79%)
Oct 27, 2005 54.55 55.06 53.71 54.12 2,198,964 -0.35(-0.65%)
Oct 26, 2005 55.51 56.02 54.34 54.47 2,260,503 -1.23(-2.20%)
Oct 25, 2005 56.14 56.44 54.82 55.70 3,512,834 -0.91(-1.61%)
Oct 24, 2005 54.10 56.64 53.74 56.61 4,329,708 +2.89(+5.39%)
Oct 21, 2005 54.01 54.11 53.12 53.71 4,236,880 +0.46(+0.87%)
Oct 20, 2005 53.61 54.18 52.80 53.25 3,022,257 +0.22(+0.41%)
Oct 19, 2005 52.40 53.04 51.52 53.04 2,625,814 +0.88(+1.69%)
Oct 18, 2005 52.27 52.70 52.03 52.15 2,426,665 -0.36(-0.69%)
Oct 17, 2005 53.04 53.31 52.27 52.52 2,510,912 -0.50(-0.94%)
Oct 14, 2005 52.76 54.05 52.63 53.02 5,580,040 +1.63(+3.17%)
Oct 13, 2005 50.38 51.94 50.06 51.39 4,284,401 +0.93(+1.85%)
Oct 12, 2005 52.37 53.29 50.46 50.46 6,088,855 -1.38(-2.67%)
Oct 11, 2005 51.98 52.36 51.28 51.84 4,830,183 +1.48(+2.94%)
Oct 10, 2005 51.68 51.75 50.18 50.36 5,081,742 -1.39(-2.69%)
Oct 07, 2005 52.17 52.51 51.68 51.75 2,877,417 -0.30(-0.58%)
Oct 06, 2005 52.71 53.09 51.52 52.06 5,750,487 -1.44(-2.69%)
Oct 05, 2005 54.21 54.22 53.42 53.50 3,548,333 -0.40(-0.75%)
Oct 04, 2005 55.16 55.31 53.90 53.90 4,413,925 -1.26(-2.28%)
Oct 03, 2005 55.25 55.96 54.99 55.16 4,377,067 -0.64(-1.14%)
Sep 30, 2005 57.01 57.42 55.50 55.79 3,836,104 -1.36(-2.39%)
Sep 29, 2005 56.21 57.22 55.21 57.16 2,916,966 +0.85(+1.52%)
Sep 28, 2005 57.36 57.37 55.99 56.30 1,855,202 -0.61(-1.07%)
Sep 27, 2005 56.55 57.22 56.16 56.91 1,897,594 +0.50(+0.89%)
Sep 26, 2005 57.43 58.23 56.16 56.41 3,042,991 -0.67(-1.17%)
Sep 23, 2005 57.08 57.59 56.73 57.08 1,698,565 -0.35(-0.61%)
Sep 22, 2005 57.43 58.00 55.99 57.43 4,754,368 +0.10(+0.17%)
Sep 21, 2005 59.70 59.75 57.03 57.33 5,019,822 -2.35(-3.94%)
Sep 20, 2005 59.35 60.31 59.19 59.69 3,171,970 +0.36(+0.61%)
Sep 19, 2005 59.58 61.34 59.04 59.32 2,793,522 -0.10(-0.17%)
Sep 16, 2005 58.98 59.69 58.79 59.42 3,238,896 +0.38(+0.65%)
Sep 15, 2005 59.67 59.93 58.93 59.04 2,223,833 -0.66(-1.10%)
Sep 14, 2005 60.65 60.65 59.60 59.70 3,654,351 -1.00(-1.65%)
Sep 13, 2005 57.95 61.18 57.88 60.70 8,923,225 +2.75(+4.74%)
Sep 12, 2005 55.90 58.76 55.90 57.95 5,888,292 +2.91(+5.29%)
Sep 09, 2005 55.37 55.42 54.17 55.04 5,535,577 -0.72(-1.28%)
Sep 08, 2005 55.02 56.76 54.98 55.75 3,195,493 +0.29(+0.53%)
Sep 07, 2005 55.06 55.56 54.56 55.46 3,032,762 +0.40(+0.73%)
Sep 06, 2005 56.29 56.75 54.41 55.06 5,058,505 -1.26(-2.23%)
Sep 02, 2005 56.87 57.30 56.21 56.31 1,885,985 -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.