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, 2012 12.47 13.27 12.33 13.07 8,581,207 +0.32(+2.54%)
Aug 30, 2012 12.55 12.87 12.46 12.75 4,508,399 +0.15(+1.17%)
Aug 29, 2012 12.65 12.76 12.40 12.60 2,835,817 -0.08(-0.62%)
Aug 27, 2012 13.07 13.09 12.65 12.68 4,202,807 -0.39(-3.00%)
Aug 24, 2012 12.99 13.18 12.87 13.07 3,960,517 +0.08(+0.60%)
Aug 23, 2012 13.11 13.13 12.83 12.99 4,733,168 -0.19(-1.41%)
Aug 22, 2012 13.22 13.46 13.13 13.18 4,213,442 -0.12(-0.88%)
Aug 21, 2012 13.36 13.38 13.11 13.30 5,439,994 +0.00(+0.00%)
Aug 20, 2012 13.43 13.47 13.04 13.30 4,718,567 -0.21(-1.53%)
Aug 17, 2012 13.68 13.73 13.43 13.50 6,069,499 -0.04(-0.29%)
Aug 16, 2012 14.03 14.11 13.36 13.54 20,339,672 +0.71(+5.50%)
Aug 15, 2012 12.47 12.90 12.39 12.84 4,335,857 +0.37(+2.99%)
Aug 14, 2012 12.77 12.81 12.41 12.47 3,352,987 -0.16(-1.24%)
Aug 13, 2012 12.86 12.86 12.49 12.62 4,127,024 -0.21(-1.61%)
Aug 10, 2012 12.86 12.88 12.70 12.83 3,927,432 -0.04(-0.30%)
Aug 09, 2012 12.66 12.91 12.61 12.87 7,589,096 +0.18(+1.39%)
Aug 08, 2012 12.47 12.71 12.45 12.69 8,116,035 +0.15(+1.17%)
Aug 07, 2012 12.00 12.62 12.00 12.54 9,260,076 +0.58(+4.84%)
Aug 06, 2012 11.79 12.05 11.78 11.96 4,654,477 +0.23(+1.92%)
Aug 03, 2012 11.32 11.83 11.29 11.74 7,645,905 +0.59(+5.28%)
Aug 02, 2012 11.18 11.52 11.05 11.15 8,030,061 -0.30(-2.65%)
Aug 01, 2012 11.28 11.65 10.60 11.46 15,628,998 +0.65(+5.99%)
Jul 31, 2012 10.89 11.11 10.56 10.81 8,736,332 -0.21(-1.87%)
Jul 30, 2012 11.07 11.18 10.90 11.01 5,514,872 -0.18(-1.58%)
Jul 27, 2012 10.83 11.26 10.72 11.19 11,418,461 +0.46(+4.25%)
Jul 26, 2012 11.38 11.53 10.65 10.73 10,846,792 -0.55(-4.91%)
Jul 25, 2012 11.30 11.35 11.07 11.29 3,481,176 -0.03(-0.26%)
Jul 24, 2012 11.55 11.73 11.24 11.32 3,073,174 -0.27(-2.37%)
Jul 23, 2012 11.49 11.73 11.38 11.59 4,208,070 -0.16(-1.34%)
Jul 20, 2012 11.98 11.99 11.70 11.75 4,391,055 -0.28(-2.36%)
Jul 19, 2012 11.33 12.15 11.31 12.03 6,557,414 +0.76(+6.70%)
Jul 18, 2012 11.12 11.39 11.09 11.28 6,523,353 +0.14(+1.23%)
Jul 17, 2012 11.37 11.40 11.06 11.14 3,199,077 -0.17(-1.48%)
Jul 16, 2012 11.45 11.46 11.27 11.31 3,826,016 -0.18(-1.54%)
Jul 13, 2012 11.40 11.53 11.38 11.48 2,630,777 +0.12(+1.04%)
Jul 12, 2012 11.49 11.67 11.14 11.37 4,795,492 -0.09(-0.77%)
Jul 11, 2012 11.40 11.52 11.30 11.46 2,806,883 +0.09(+0.78%)
Jul 10, 2012 11.80 11.91 11.28 11.37 3,048,111 -0.34(-2.93%)
Jul 09, 2012 11.79 11.85 11.46 11.71 3,739,223 -0.08(-0.67%)
Jul 06, 2012 12.03 12.10 11.61 11.79 2,544,338 -0.36(-2.99%)
Jul 05, 2012 12.30 12.36 12.13 12.15 2,110,071 -0.20(-1.59%)
Jul 03, 2012 12.02 12.36 12.02 12.35 1,513,658 +0.30(+2.52%)
Jul 02, 2012 12.12 12.14 11.82 12.04 3,326,929 -0.07(-0.57%)
Jun 29, 2012 11.93 12.13 11.70 12.11 6,637,083 +0.45(+3.87%)
Jun 28, 2012 11.78 11.86 11.51 11.66 2,695,953 -0.22(-1.82%)
Jun 27, 2012 11.77 11.94 11.65 11.88 3,192,846 +0.14(+1.21%)
Jun 26, 2012 11.86 11.96 11.70 11.73 3,494,259 -0.15(-1.24%)
Jun 25, 2012 11.78 11.96 11.56 11.88 5,224,505 -0.14(-1.18%)
Jun 22, 2012 11.45 12.12 11.45 12.02 14,532,863 +0.25(+2.17%)
Jun 21, 2012 12.42 12.44 11.75 11.77 4,820,368 -0.65(-5.21%)
Jun 20, 2012 12.40 12.54 12.30 12.42 3,352,537 -0.01(-0.08%)
Jun 19, 2012 12.25 12.47 12.16 12.43 4,083,867 +0.24(+1.93%)
Jun 18, 2012 12.03 12.30 11.98 12.19 3,362,623 -0.01(-0.08%)
Jun 15, 2012 12.07 12.25 11.98 12.20 9,962,971 +0.12(+0.97%)
Jun 14, 2012 12.10 12.22 12.00 12.08 5,517,423 +0.03(+0.24%)
Jun 13, 2012 12.50 12.57 11.96 12.05 8,824,113 -0.49(-3.91%)
Jun 12, 2012 12.66 12.76 12.46 12.54 6,409,511 -0.03(-0.23%)
Jun 11, 2012 13.28 13.33 12.54 12.57 6,288,071 -0.64(-4.83%)
Jun 08, 2012 13.15 13.33 13.02 13.21 3,134,336 +0.05(+0.37%)
Jun 07, 2012 13.56 13.62 13.05 13.16 5,293,628 -0.28(-2.12%)
Jun 06, 2012 13.02 13.49 12.97 13.45 5,156,644 +0.56(+4.34%)
Jun 05, 2012 12.74 13.10 12.71 12.89 4,231,896 +0.07(+0.54%)
Jun 04, 2012 12.88 13.07 12.61 12.82 3,656,156 -0.05(-0.38%)
Jun 01, 2012 13.13 13.22 12.80 12.87 7,589,549 -0.49(-3.67%)
May 31, 2012 13.87 13.88 13.35 13.36 7,456,212 -0.52(-3.75%)
May 30, 2012 13.95 14.00 13.70 13.88 4,012,745 -0.23(-1.60%)
May 29, 2012 14.04 14.35 13.98 14.10 3,545,912 +0.16(+1.13%)
May 25, 2012 13.93 14.08 13.81 13.95 2,750,562 +0.00(+0.00%)
May 24, 2012 14.37 14.39 13.84 13.95 4,339,179 -0.46(-3.20%)
May 23, 2012 13.84 14.45 13.73 14.41 5,281,504 +0.42(+3.02%)
May 22, 2012 14.08 14.31 13.89 13.99 5,685,945 -0.12(-0.83%)
May 21, 2012 13.83 14.15 13.68 14.10 6,817,501 +0.27(+1.99%)
May 18, 2012 13.97 14.13 13.73 13.83 7,777,432 -0.14(-0.98%)
May 17, 2012 14.11 14.31 13.95 13.97 6,213,003 -0.17(-1.18%)
May 16, 2012 14.16 14.47 14.07 14.13 7,327,165 +0.10(+0.70%)
May 15, 2012 14.23 14.42 13.97 14.03 5,376,875 -0.07(-0.49%)
May 14, 2012 14.14 14.27 14.05 14.10 5,268,547 -0.19(-1.30%)
May 11, 2012 14.34 14.71 14.27 14.29 8,140,920 -0.14(-0.95%)
May 10, 2012 14.01 14.49 13.96 14.43 11,011,200 +0.58(+4.18%)
May 09, 2012 14.04 14.05 13.74 13.85 12,909,661 -0.35(-2.49%)
May 08, 2012 13.98 14.41 13.56 14.20 21,936,762 -0.64(-4.30%)
May 07, 2012 15.07 15.08 14.46 14.84 10,402,978 +0.01(+0.07%)
May 04, 2012 15.18 15.31 14.77 14.83 6,957,423 -0.54(-3.51%)
May 03, 2012 15.53 15.75 15.30 15.37 9,077,977 -0.20(-1.26%)
May 02, 2012 15.19 15.71 14.96 15.56 8,230,967 +0.32(+2.12%)
May 01, 2012 15.05 15.35 14.94 15.24 4,596,181 +0.16(+1.04%)
Apr 30, 2012 14.95 15.25 14.87 15.08 3,702,160 +0.06(+0.39%)
Apr 27, 2012 15.61 15.72 14.96 15.02 7,907,545 -0.60(-3.83%)
Apr 26, 2012 15.46 15.79 15.04 15.62 13,168,192 +0.90(+6.13%)
Apr 25, 2012 14.68 14.79 14.51 14.72 4,420,791 +0.13(+0.87%)
Apr 24, 2012 14.59 14.64 14.44 14.59 6,313,731 +0.01(+0.07%)
Apr 23, 2012 14.42 14.71 14.20 14.58 5,787,114 -0.06(-0.40%)
Apr 20, 2012 14.53 14.78 14.36 14.64 7,610,308 +0.17(+1.19%)
Apr 19, 2012 14.73 15.02 14.42 14.47 5,880,422 -0.31(-2.09%)
Apr 18, 2012 14.92 15.06 14.58 14.78 5,897,017 -0.21(-1.37%)
Apr 17, 2012 15.08 15.32 14.97 14.99 7,082,039 +0.07(+0.46%)
Apr 16, 2012 15.90 15.99 14.89 14.92 9,964,266 -0.95(-5.99%)
Apr 13, 2012 16.07 16.21 15.81 15.87 3,652,326 -0.33(-2.06%)
Apr 12, 2012 15.57 16.22 15.49 16.20 6,088,212 +0.62(+3.96%)
Apr 11, 2012 15.36 15.67 15.29 15.58 4,713,543 +0.33(+2.19%)
Apr 10, 2012 15.51 15.66 15.06 15.25 9,663,254 -0.34(-2.20%)
Apr 09, 2012 15.77 15.84 15.59 15.59 4,844,054 -0.36(-2.27%)
Apr 05, 2012 15.90 16.11 15.84 15.96 3,807,913 +0.01(+0.06%)
Apr 04, 2012 16.19 16.33 15.92 15.95 3,916,824 -0.38(-2.34%)
Apr 03, 2012 16.31 16.55 16.27 16.33 5,865,793 -0.06(-0.36%)
Apr 02, 2012 16.16 16.47 15.96 16.39 4,370,914 +0.22(+1.37%)
Mar 30, 2012 16.24 16.46 16.11 16.17 4,114,261 -0.00(-0.03%)
Mar 29, 2012 16.35 16.55 15.98 16.17 6,825,982 -0.29(-1.79%)
Mar 28, 2012 16.65 16.77 16.17 16.47 6,517,854 -0.23(-1.35%)
Mar 27, 2012 16.92 17.30 16.66 16.69 4,480,761 +0.02(+0.12%)
Mar 26, 2012 16.68 16.72 16.49 16.67 3,380,948 +0.14(+0.83%)
Mar 23, 2012 16.69 16.81 16.49 16.54 2,962,494 -0.10(-0.59%)
Mar 22, 2012 16.48 16.79 16.42 16.63 4,837,772 +0.04(+0.24%)
Mar 21, 2012 16.64 16.85 16.56 16.59 4,535,470 -0.09(-0.53%)
Mar 20, 2012 16.70 16.77 16.36 16.68 4,870,257 -0.16(-0.93%)
Mar 19, 2012 17.04 17.06 16.78 16.84 6,516,180 -0.28(-1.66%)
Mar 16, 2012 16.46 17.16 16.33 17.12 10,360,525 +0.74(+4.49%)
Mar 15, 2012 16.19 16.55 16.14 16.39 6,191,727 +0.21(+1.30%)
Mar 14, 2012 16.86 16.94 16.14 16.18 10,759,800 -0.77(-4.54%)
Mar 13, 2012 16.62 16.96 16.44 16.95 5,862,030 +0.43(+2.61%)
Mar 12, 2012 16.94 17.07 16.30 16.52 8,073,516 -0.41(-2.43%)
Mar 09, 2012 17.09 17.32 16.67 16.93 9,496,379 -0.14(-0.80%)
Mar 08, 2012 16.25 17.36 16.04 17.06 19,493,770 +0.87(+5.39%)
Mar 07, 2012 16.15 16.25 15.93 16.19 5,783,145 +0.07(+0.43%)
Mar 06, 2012 16.04 16.19 15.88 16.12 7,008,336 -0.05(-0.30%)
Mar 05, 2012 16.40 16.53 16.00 16.17 6,050,456 -0.28(-1.73%)
Mar 02, 2012 16.33 16.69 16.29 16.46 9,855,290 +0.09(+0.54%)
Mar 01, 2012 16.02 16.39 15.74 16.37 13,080,219 +0.35(+2.17%)
Feb 29, 2012 16.30 16.43 15.97 16.02 8,908,988 -0.37(-2.24%)
Feb 28, 2012 16.51 16.57 16.31 16.39 5,719,668 -0.10(-0.59%)
Feb 27, 2012 16.49 16.79 16.29 16.49 5,776,237 -0.12(-0.71%)
Feb 24, 2012 16.87 17.00 16.51 16.60 8,112,896 -0.25(-1.51%)
Feb 23, 2012 16.83 16.98 16.74 16.86 3,317,870 +0.06(+0.35%)
Feb 22, 2012 16.93 17.03 16.76 16.80 4,612,960 -0.09(-0.52%)
Feb 21, 2012 17.22 17.29 16.80 16.89 5,287,638 -0.25(-1.43%)
Feb 17, 2012 17.41 17.52 16.95 17.13 8,332,207 -0.29(-1.69%)
Feb 16, 2012 17.48 17.61 17.16 17.43 5,722,213 +0.02(+0.11%)
Feb 15, 2012 17.28 17.65 17.10 17.41 6,856,486 +0.09(+0.51%)
Feb 14, 2012 17.05 17.33 17.02 17.32 6,418,635 +0.17(+0.97%)
Feb 13, 2012 17.14 17.40 16.98 17.15 7,112,385 +0.07(+0.40%)
Feb 10, 2012 16.81 17.16 16.41 17.08 16,173,649 -0.44(-2.52%)
Feb 09, 2012 17.59 17.84 17.18 17.53 16,687,369 -0.36(-2.03%)
Feb 08, 2012 18.14 18.40 17.86 17.89 10,537,036 -0.25(-1.35%)
Feb 07, 2012 18.60 18.64 18.06 18.13 10,231,885 -0.50(-2.68%)
Feb 06, 2012 18.74 18.94 18.56 18.63 9,618,335 -0.24(-1.25%)
Feb 03, 2012 19.42 19.58 18.78 18.87 11,288,169 -0.32(-1.66%)
Feb 02, 2012 19.38 20.24 19.03 19.19 26,337,582 +1.10(+6.10%)
Feb 01, 2012 18.34 18.34 17.75 18.08 9,703,672 -0.13(-0.73%)
Jan 31, 2012 17.80 18.45 17.71 18.22 11,006,037 +0.53(+3.02%)
Jan 30, 2012 17.65 17.73 17.46 17.68 5,940,785 -0.11(-0.61%)
Jan 27, 2012 17.17 17.99 17.16 17.79 6,908,659 +0.47(+2.72%)
Jan 26, 2012 17.70 18.07 17.25 17.32 6,369,938 -0.37(-2.11%)
Jan 25, 2012 17.43 17.79 17.20 17.69 6,177,829 +0.10(+0.56%)
Jan 24, 2012 17.84 17.84 17.16 17.59 9,981,761 -0.04(-0.22%)
Jan 23, 2012 17.65 17.83 17.55 17.63 9,150,428 +0.05(+0.28%)
Jan 20, 2012 17.65 17.89 17.29 17.58 12,185,435 +0.38(+2.22%)
Jan 19, 2012 17.88 18.05 16.53 17.20 20,284,790 -0.71(-3.94%)
Jan 18, 2012 17.38 17.93 17.36 17.91 7,914,449 +0.51(+2.93%)
Jan 17, 2012 17.78 17.88 17.22 17.40 16,807,234 -0.29(-1.66%)
Jan 13, 2012 18.90 18.97 17.60 17.69 19,057,550 -1.44(-7.53%)
Jan 12, 2012 19.18 19.45 18.96 19.13 6,005,384 +0.13(+0.67%)
Jan 11, 2012 18.93 19.14 18.82 19.01 6,919,656 -0.07(-0.39%)
Jan 10, 2012 19.19 19.38 19.01 19.08 6,870,135 +0.03(+0.18%)
Jan 09, 2012 19.59 19.59 18.71 19.05 12,209,742 -0.25(-1.27%)
Jan 06, 2012 20.08 20.19 19.26 19.29 7,373,351 -0.84(-4.19%)
Jan 05, 2012 20.01 20.41 19.77 20.13 5,157,035 +0.24(+1.18%)
Jan 04, 2012 20.71 20.78 19.87 19.90 7,626,271 -0.30(-1.50%)
Dec 30, 2011 20.46 20.56 20.18 20.20 2,066,949 -0.26(-1.25%)
Dec 29, 2011 20.19 20.51 19.98 20.46 2,338,392 +0.31(+1.56%)
Dec 28, 2011 20.62 20.86 20.10 20.14 3,429,224 -0.46(-2.24%)
Dec 27, 2011 20.41 20.84 20.26 20.61 5,887,642 +0.29(+1.45%)
Dec 23, 2011 20.01 20.32 19.78 20.31 2,279,328 +0.40(+2.02%)
Dec 21, 2011 20.36 20.60 19.78 19.91 3,999,057 -0.26(-1.31%)
Dec 20, 2011 19.68 20.23 19.58 20.17 3,456,478 +0.71(+3.65%)
Dec 19, 2011 19.96 20.15 19.39 19.46 5,590,426 -0.37(-1.88%)
Dec 16, 2011 20.72 21.11 19.73 19.84 11,884,939 -0.68(-3.32%)
Dec 15, 2011 20.24 20.66 20.21 20.52 6,511,052 +0.57(+2.85%)
Dec 14, 2011 20.39 20.48 19.87 19.95 6,785,624 -0.51(-2.49%)
Dec 13, 2011 21.34 21.57 20.35 20.46 6,776,239 -0.80(-3.78%)
Dec 12, 2011 21.40 21.50 20.93 21.26 3,466,603 -0.30(-1.41%)
Dec 09, 2011 21.20 21.63 20.81 21.57 5,470,647 +0.49(+2.33%)
Dec 08, 2011 22.09 22.11 21.05 21.08 8,002,502 -1.08(-4.87%)
Dec 07, 2011 22.58 22.64 21.87 22.15 6,849,963 -0.55(-2.42%)
Dec 06, 2011 22.41 22.96 22.22 22.70 7,487,273 +0.41(+1.85%)
Dec 05, 2011 22.95 23.05 22.15 22.29 8,419,885 -0.26(-1.15%)
Dec 02, 2011 23.13 23.34 22.51 22.55 4,884,657 -0.32(-1.41%)
Dec 01, 2011 22.65 23.34 22.65 22.88 7,489,749 +0.13(+0.58%)
Nov 30, 2011 22.04 22.76 22.01 22.74 8,117,225 +1.47(+6.92%)
Nov 29, 2011 21.72 21.78 21.11 21.27 5,100,339 -0.39(-1.81%)
Nov 28, 2011 21.56 22.01 21.10 21.66 8,031,153 +1.24(+6.05%)
Nov 25, 2011 20.48 20.80 20.42 20.43 2,322,099 -0.11(-0.53%)
Nov 23, 2011 21.16 21.25 20.54 20.54 4,126,412 -0.90(-4.21%)
Nov 22, 2011 21.15 21.68 20.99 21.44 4,005,257 +0.23(+1.09%)
Nov 21, 2011 21.14 21.37 20.49 21.21 7,156,299 -0.36(-1.66%)
Nov 18, 2011 22.02 22.04 21.50 21.57 4,324,943 -0.32(-1.48%)
Nov 17, 2011 22.52 22.55 21.75 21.89 6,249,796 -0.73(-3.21%)
Nov 16, 2011 23.26 23.54 22.55 22.62 5,795,419 -0.74(-3.15%)
Nov 15, 2011 23.18 23.47 22.89 23.35 4,512,494 +0.06(+0.25%)
Nov 14, 2011 23.28 23.61 23.03 23.29 4,740,465 -0.15(-0.63%)
Nov 11, 2011 23.33 23.62 23.18 23.44 5,250,416 +0.32(+1.40%)
Nov 10, 2011 22.88 23.49 22.88 23.12 7,598,002 +0.53(+2.34%)
Nov 09, 2011 23.22 23.31 22.54 22.59 4,751,768 -1.19(-4.99%)
Nov 08, 2011 24.18 24.43 23.41 23.77 8,870,136 -0.25(-1.02%)
Nov 07, 2011 24.63 24.71 23.71 24.02 6,519,229 -0.70(-2.82%)
Nov 04, 2011 23.67 25.63 23.41 24.71 15,497,493 +0.80(+3.36%)
Nov 03, 2011 23.30 24.04 22.88 23.91 13,149,007 +0.88(+3.83%)
Nov 02, 2011 22.41 23.20 22.32 23.03 8,946,826 +1.00(+4.54%)
Nov 01, 2011 22.11 22.58 21.84 22.03 8,859,152 -0.87(-3.81%)
Oct 31, 2011 23.41 23.41 22.74 22.90 6,566,108 -0.74(-3.11%)
Oct 28, 2011 23.11 24.40 23.11 23.64 9,587,512 -0.39(-1.63%)
Oct 27, 2011 24.52 24.79 23.36 24.03 19,094,044 +0.11(+0.45%)
Oct 26, 2011 24.43 24.45 23.28 23.92 8,519,628 -0.08(-0.33%)
Oct 25, 2011 24.25 24.38 23.79 24.00 7,195,478 -0.46(-1.88%)
Oct 24, 2011 23.41 24.47 23.41 24.46 7,476,811 +1.33(+5.77%)
Oct 21, 2011 23.16 23.69 22.83 23.13 8,338,726 +0.17(+0.73%)
Oct 20, 2011 23.05 23.33 22.37 22.96 7,316,521 -0.21(-0.89%)
Oct 19, 2011 23.92 24.12 23.12 23.16 6,289,074 -0.87(-3.63%)
Oct 18, 2011 23.61 24.31 23.33 24.04 7,026,177 +0.67(+2.88%)
Oct 17, 2011 23.90 24.13 23.29 23.37 4,705,362 -0.70(-2.91%)
Oct 14, 2011 23.63 24.07 23.48 24.07 4,870,595 +0.70(+2.98%)
Oct 13, 2011 23.18 23.42 22.89 23.37 5,774,344 +0.10(+0.42%)
Oct 12, 2011 23.26 23.52 23.05 23.27 6,005,975 +0.22(+0.94%)
Oct 11, 2011 23.04 23.39 22.78 23.06 5,732,350 -0.08(-0.34%)
Oct 10, 2011 22.29 23.14 21.82 23.14 7,491,084 +1.19(+5.43%)
Oct 07, 2011 22.12 22.26 21.75 21.94 7,278,625 -0.18(-0.82%)
Oct 06, 2011 21.62 22.13 20.45 22.13 12,698,793 +1.57(+7.63%)
Oct 05, 2011 19.92 20.61 19.68 20.56 9,229,881 +0.68(+3.40%)
Oct 04, 2011 19.10 19.88 18.62 19.88 8,030,558 +0.50(+2.58%)
Oct 03, 2011 19.99 20.40 19.38 19.38 6,668,414 -0.68(-3.37%)
Sep 30, 2011 20.03 20.59 19.94 20.06 6,851,669 -0.17(-0.82%)
Sep 29, 2011 20.98 21.23 19.68 20.22 8,277,834 -0.38(-1.86%)
Sep 28, 2011 21.70 21.79 20.57 20.61 6,577,686 -0.89(-4.15%)
Sep 27, 2011 21.74 21.93 21.38 21.50 11,766,784 +0.16(+0.74%)
Sep 26, 2011 21.10 21.65 20.78 21.34 10,147,954 +0.51(+2.42%)
Sep 23, 2011 20.31 20.96 20.12 20.84 6,972,349 +0.48(+2.34%)
Sep 22, 2011 20.88 20.98 20.07 20.36 10,127,131 -1.17(-5.42%)
Sep 21, 2011 22.56 22.86 21.52 21.53 9,079,879 -0.94(-4.17%)
Sep 20, 2011 22.49 23.12 22.30 22.46 6,939,102 +0.03(+0.15%)
Sep 19, 2011 22.23 22.56 22.04 22.43 6,961,921 -0.14(-0.61%)
Sep 16, 2011 22.54 22.69 22.26 22.57 9,067,360 +0.04(+0.17%)
Sep 15, 2011 22.56 22.62 22.11 22.53 8,392,690 +0.28(+1.28%)
Sep 14, 2011 21.81 22.56 21.66 22.24 9,697,455 +0.56(+2.58%)
Sep 13, 2011 21.76 21.77 21.29 21.68 10,993,811 +0.04(+0.18%)
Sep 12, 2011 20.78 21.74 20.69 21.64 10,668,686 +0.70(+3.32%)
Sep 09, 2011 21.40 21.54 20.64 20.95 10,246,615 -0.71(-3.26%)
Sep 08, 2011 22.04 22.07 21.51 21.65 9,439,832 -0.46(-2.08%)
Sep 07, 2011 21.72 22.29 21.72 22.12 18,869,420 +0.65(+3.01%)
Sep 06, 2011 20.97 21.58 20.63 21.47 6,616,162 -0.09(-0.43%)
Sep 02, 2011 21.31 21.70 20.75 21.56 6,709,824 +0.02(+0.11%)
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.