Electronic Arts (NQ: EA )

138.88 USD +1.97 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 53.02 52.82 51.49 51.97 3,627,378 -1.05(-1.98%)
Feb 27, 2006 51.71 53.60 51.56 53.02 4,257,015 +1.23(+2.37%)
Feb 24, 2006 50.91 51.83 50.79 51.79 2,540,962 +0.76(+1.49%)
Feb 23, 2006 51.43 51.43 50.52 51.03 3,559,876 -0.40(-0.78%)
Feb 22, 2006 50.62 52.09 50.50 51.43 3,458,995 +0.38(+0.74%)
Feb 21, 2006 52.00 52.07 50.71 51.05 4,017,380 -0.96(-1.85%)
Feb 17, 2006 52.28 52.41 51.80 52.01 4,354,198 -0.34(-0.65%)
Feb 16, 2006 52.70 53.05 51.98 52.35 3,803,000 -0.45(-0.85%)
Feb 15, 2006 52.89 53.63 52.38 52.80 2,849,731 -0.32(-0.60%)
Feb 14, 2006 54.37 54.72 52.87 53.12 2,644,237 -1.09(-2.01%)
Feb 13, 2006 53.60 54.50 53.34 54.21 1,636,087 +0.33(+0.61%)
Feb 10, 2006 53.04 54.43 52.60 53.88 3,250,403 +0.86(+1.62%)
Feb 09, 2006 54.35 54.66 52.55 53.02 3,088,739 -1.32(-2.43%)
Feb 08, 2006 53.92 54.34 53.45 54.34 1,485,261 +0.35(+0.65%)
Feb 07, 2006 54.06 54.76 53.50 53.99 2,528,038 -0.23(-0.42%)
Feb 06, 2006 54.75 55.00 53.88 54.22 3,359,039 +1.08(+2.03%)
Feb 03, 2006 55.20 55.20 52.82 53.14 7,952,356 -0.44(-0.82%)
Feb 02, 2006 54.30 54.84 52.24 53.58 7,811,843 -1.18(-2.15%)
Feb 01, 2006 54.30 55.12 53.89 54.76 2,836,562 +0.18(+0.33%)
Jan 31, 2006 56.46 56.66 54.18 54.58 4,663,652 -1.77(-3.14%)
Jan 30, 2006 56.73 57.82 56.32 56.35 2,921,012 -0.46(-0.81%)
Jan 27, 2006 56.89 56.97 56.22 56.81 2,856,249 -0.08(-0.14%)
Jan 26, 2006 55.64 57.00 55.40 56.89 3,055,993 +1.95(+3.55%)
Jan 25, 2006 55.19 55.63 54.34 54.94 1,625,604 -0.60(-1.08%)
Jan 24, 2006 54.82 55.66 54.65 55.54 2,764,793 +0.70(+1.28%)
Jan 23, 2006 54.88 55.07 54.30 54.84 2,587,181 -0.08(-0.15%)
Jan 20, 2006 56.33 56.73 54.83 54.92 2,692,310 -1.53(-2.71%)
Jan 19, 2006 56.67 56.94 55.91 56.45 2,283,326 -0.54(-0.95%)
Jan 18, 2006 55.76 57.73 55.75 56.99 3,366,492 +0.79(+1.41%)
Jan 17, 2006 56.51 57.24 55.82 56.20 2,625,109 -0.99(-1.73%)
Jan 13, 2006 57.37 57.55 56.84 57.19 1,289,093 +0.02(+0.03%)
Jan 12, 2006 57.96 58.59 56.86 57.17 2,935,700 -1.02(-1.75%)
Jan 11, 2006 55.74 58.38 55.74 58.19 4,766,547 +2.29(+4.10%)
Jan 10, 2006 55.52 56.16 55.36 55.90 2,751,920 -0.22(-0.39%)
Jan 09, 2006 56.34 56.49 55.80 56.12 2,599,615 -0.44(-0.78%)
Jan 06, 2006 56.00 57.20 55.62 56.56 3,843,012 +0.72(+1.29%)
Jan 05, 2006 55.35 56.00 54.98 55.84 4,225,066 +1.25(+2.29%)
Jan 04, 2006 53.75 54.73 53.47 54.59 4,148,616 +1.25(+2.34%)
Jan 03, 2006 52.18 53.63 50.97 53.34 4,937,755 +1.03(+1.97%)
Dec 30, 2005 52.12 52.77 52.12 52.31 2,062,762 -0.12(-0.23%)
Dec 29, 2005 52.43 52.85 52.25 52.43 2,108,431 -0.11(-0.21%)
Dec 28, 2005 52.71 53.15 52.21 52.54 1,846,300 +0.08(+0.15%)
Dec 27, 2005 53.31 53.78 52.20 52.46 2,526,100 -0.91(-1.71%)
Dec 23, 2005 53.88 53.95 53.15 53.37 1,674,184 -0.39(-0.73%)
Dec 22, 2005 53.60 54.14 53.40 53.76 3,586,285 +0.30(+0.56%)
Dec 21, 2005 53.35 54.75 52.42 53.46 14,695,122 +0.35(+0.66%)
Dec 20, 2005 52.34 53.72 52.34 53.11 4,883,025 +0.86(+1.65%)
Dec 19, 2005 53.50 54.27 52.16 52.25 2,883,811 -1.17(-2.19%)
Dec 16, 2005 53.26 53.70 52.41 53.42 4,559,579 +0.10(+0.19%)
Dec 15, 2005 53.35 54.15 52.85 53.32 3,697,024 -0.36(-0.67%)
Dec 14, 2005 53.90 54.80 53.51 53.68 4,009,711 -1.46(-2.65%)
Dec 13, 2005 55.20 55.40 54.78 55.14 2,862,759 +0.08(+0.15%)
Dec 12, 2005 55.00 55.33 54.94 55.06 2,432,542 -0.08(-0.15%)
Dec 09, 2005 54.78 56.27 54.44 55.14 5,469,192 -0.61(-1.09%)
Dec 08, 2005 56.93 57.08 55.27 55.75 2,780,717 -0.84(-1.48%)
Dec 07, 2005 56.55 57.36 56.09 56.59 2,172,137 -0.25(-0.44%)
Dec 06, 2005 56.80 57.50 56.44 56.84 2,669,896 +0.59(+1.05%)
Dec 05, 2005 56.90 57.00 55.20 56.25 3,542,278 -0.58(-1.02%)
Dec 02, 2005 57.36 58.23 56.00 56.83 2,306,859 -0.57(-0.99%)
Dec 01, 2005 56.95 58.00 56.60 57.40 2,842,922 +1.04(+1.85%)
Nov 30, 2005 56.74 57.17 56.12 56.36 3,156,123 +0.02(+0.04%)
Nov 29, 2005 58.22 58.40 55.84 56.34 6,878,097 -1.76(-3.03%)
Nov 28, 2005 59.05 59.37 57.84 58.10 1,649,701 -1.03(-1.74%)
Nov 25, 2005 59.37 59.41 58.37 59.13 988,562 +0.11(+0.19%)
Nov 23, 2005 60.00 60.19 58.10 59.02 3,339,027 -0.88(-1.47%)
Nov 22, 2005 59.07 60.69 58.92 59.90 4,110,129 +1.18(+2.01%)
Nov 21, 2005 58.90 59.02 57.82 58.72 2,423,493 +0.34(+0.58%)
Nov 18, 2005 59.65 60.01 57.92 58.38 5,288,660 -1.19(-2.00%)
Nov 17, 2005 58.06 59.58 57.82 59.57 3,170,652 +2.12(+3.69%)
Nov 16, 2005 58.10 58.27 57.39 57.45 3,234,261 -0.57(-0.98%)
Nov 15, 2005 59.09 59.48 58.02 58.02 2,229,117 -1.07(-1.81%)
Nov 14, 2005 59.22 59.47 58.58 59.09 2,817,279 -0.32(-0.54%)
Nov 11, 2005 60.50 61.04 58.73 59.41 3,669,314 -1.05(-1.74%)
Nov 10, 2005 59.92 60.60 58.93 60.46 3,296,062 +0.76(+1.27%)
Nov 09, 2005 59.29 59.99 58.87 59.70 3,117,338 +0.32(+0.54%)
Nov 08, 2005 59.63 59.96 59.16 59.38 2,307,155 -0.55(-0.92%)
Nov 07, 2005 59.76 60.13 58.99 59.93 2,319,708 +0.00(+0.00%)
Nov 04, 2005 60.00 60.68 59.37 59.93 3,616,843 -0.02(-0.03%)
Nov 03, 2005 60.65 61.07 59.90 59.95 3,550,550 -0.28(-0.46%)
Nov 02, 2005 57.64 61.97 57.50 60.23 12,776,738 +4.44(+7.96%)
Nov 01, 2005 56.48 56.71 54.89 55.79 6,289,515 -1.09(-1.92%)
Oct 31, 2005 56.79 57.07 55.92 56.88 4,006,928 +0.16(+0.28%)
Oct 28, 2005 55.58 57.08 55.58 56.72 3,336,461 +1.54(+2.79%)
Oct 27, 2005 55.62 56.14 54.77 55.18 2,156,571 -0.36(-0.65%)
Oct 26, 2005 56.60 57.12 55.41 55.54 2,216,924 -1.25(-2.20%)
Oct 25, 2005 57.24 57.55 55.90 56.79 3,445,112 -0.93(-1.61%)
Oct 24, 2005 55.16 57.75 54.80 57.72 4,246,237 +2.95(+5.39%)
Oct 21, 2005 55.07 55.17 54.16 54.77 4,155,199 +0.47(+0.87%)
Oct 20, 2005 54.66 55.25 53.84 54.30 2,963,992 +0.22(+0.41%)
Oct 19, 2005 53.43 54.08 52.53 54.08 2,575,192 +0.90(+1.69%)
Oct 18, 2005 53.30 53.74 53.05 53.18 2,379,883 -0.37(-0.69%)
Oct 17, 2005 54.08 54.36 53.30 53.55 2,462,505 -0.51(-0.94%)
Oct 14, 2005 53.80 55.11 53.66 54.06 5,472,465 +1.66(+3.17%)
Oct 13, 2005 51.37 52.96 51.04 52.40 4,201,804 +0.95(+1.85%)
Oct 12, 2005 53.40 54.34 51.45 51.45 5,971,470 -1.41(-2.67%)
Oct 11, 2005 53.00 53.39 52.29 52.86 4,737,064 +1.51(+2.94%)
Oct 10, 2005 52.70 52.77 51.17 51.35 4,983,773 -1.42(-2.69%)
Oct 07, 2005 53.20 53.54 52.70 52.77 2,821,945 -0.31(-0.58%)
Oct 06, 2005 53.75 54.13 52.53 53.08 5,639,626 -1.47(-2.69%)
Oct 05, 2005 55.28 55.29 54.47 54.55 3,479,926 -0.41(-0.75%)
Oct 04, 2005 56.24 56.40 54.96 54.96 4,328,831 -1.28(-2.28%)
Oct 03, 2005 56.34 57.06 56.07 56.24 4,292,683 -0.65(-1.14%)
Sep 30, 2005 58.13 58.55 56.59 56.89 3,762,149 -1.39(-2.39%)
Sep 29, 2005 57.31 58.34 56.30 58.28 2,860,731 +0.87(+1.52%)
Sep 28, 2005 58.49 58.50 57.09 57.41 1,819,437 -0.62(-1.07%)
Sep 27, 2005 57.66 58.34 57.26 58.03 1,861,011 +0.51(+0.89%)
Sep 26, 2005 58.56 59.37 57.26 57.52 2,984,327 -0.68(-1.17%)
Sep 23, 2005 58.20 58.72 57.85 58.20 1,665,819 -0.36(-0.61%)
Sep 22, 2005 58.56 59.14 57.09 58.56 4,662,710 +0.10(+0.17%)
Sep 21, 2005 60.87 60.92 58.15 58.46 4,923,047 -2.40(-3.94%)
Sep 20, 2005 60.52 61.50 60.35 60.86 3,110,819 +0.37(+0.61%)
Sep 19, 2005 60.75 62.55 60.20 60.49 2,739,667 -0.10(-0.17%)
Sep 16, 2005 60.14 60.86 59.95 60.59 3,176,455 +0.39(+0.65%)
Sep 15, 2005 60.84 61.11 60.09 60.20 2,180,961 -0.67(-1.10%)
Sep 14, 2005 61.84 61.84 60.77 60.87 3,583,900 -1.02(-1.65%)
Sep 13, 2005 59.09 62.38 59.02 61.89 8,751,197 +2.80(+4.74%)
Sep 12, 2005 57.00 59.92 57.00 59.09 5,774,774 +2.97(+5.29%)
Sep 09, 2005 56.46 56.51 55.24 56.12 5,428,859 -0.73(-1.28%)
Sep 08, 2005 56.10 57.88 56.06 56.85 3,133,889 +0.30(+0.53%)
Sep 07, 2005 56.14 56.65 55.63 56.55 2,974,295 +0.41(+0.73%)
Sep 06, 2005 57.40 57.87 55.48 56.14 4,960,984 -1.28(-2.23%)
Sep 02, 2005 57.99 58.43 57.32 57.42 1,849,626 -0.52(-0.90%)
Sep 01, 2005 57.25 58.19 57.11 57.94 2,534,681 +0.66(+1.15%)
Aug 31, 2005 56.27 57.34 55.80 57.28 2,932,680 +0.87(+1.54%)
Aug 30, 2005 58.15 58.28 56.10 56.41 5,843,527 -1.88(-3.23%)
Aug 29, 2005 57.80 58.80 57.46 58.29 1,755,262 +0.22(+0.38%)
Aug 26, 2005 58.00 58.26 57.21 58.07 1,528,658 +0.11(+0.19%)
Aug 25, 2005 58.32 58.51 57.85 57.96 1,762,006 -0.26(-0.45%)
Aug 24, 2005 58.70 59.65 58.18 58.22 2,488,280 -0.55(-0.94%)
Aug 23, 2005 59.10 59.20 58.57 58.77 1,770,437 -0.27(-0.46%)
Aug 22, 2005 59.49 59.67 58.42 59.04 2,142,426 -0.52(-0.87%)
Aug 19, 2005 59.43 60.42 59.43 59.56 1,924,417 -0.15(-0.25%)
Aug 18, 2005 59.96 60.35 59.43 59.71 2,049,374 -0.82(-1.35%)
Aug 17, 2005 60.30 61.06 60.05 60.53 1,993,074 +0.42(+0.70%)
Aug 16, 2005 60.79 61.26 60.11 60.11 2,443,046 -0.60(-0.99%)
Aug 15, 2005 59.60 61.08 59.52 60.71 1,926,745 +0.83(+1.39%)
Aug 12, 2005 58.84 60.13 58.81 59.88 2,520,989 +0.56(+0.94%)
Aug 11, 2005 59.10 59.90 58.63 59.32 1,841,370 +0.24(+0.41%)
Aug 10, 2005 59.14 60.00 58.96 59.08 2,885,627 +0.12(+0.20%)
Aug 09, 2005 58.69 59.33 58.54 58.96 1,686,959 +0.58(+0.99%)
Aug 08, 2005 59.15 59.99 58.13 58.38 2,032,970 -0.62(-1.05%)
Aug 05, 2005 58.73 59.14 58.20 59.00 1,564,809 +0.11(+0.19%)
Aug 04, 2005 59.50 59.52 58.58 58.89 1,505,263 -0.61(-1.03%)
Aug 03, 2005 60.00 60.44 58.98 59.50 2,965,948 +0.13(+0.22%)
Aug 02, 2005 58.57 59.42 58.17 59.37 2,221,672 +0.75(+1.28%)
Aug 01, 2005 57.91 58.83 57.50 58.62 2,740,690 +1.02(+1.77%)
Jul 29, 2005 58.45 58.57 57.47 57.60 2,691,325 -0.85(-1.45%)
Jul 28, 2005 58.88 58.88 58.05 58.45 2,765,088 -0.41(-0.70%)
Jul 27, 2005 58.65 60.25 58.00 58.86 13,012,614 -0.14(-0.24%)
Jul 26, 2005 61.14 61.60 59.00 59.00 14,089,982 -2.90(-4.68%)
Jul 25, 2005 61.03 62.64 61.03 61.90 5,355,185 +1.04(+1.71%)
Jul 22, 2005 60.65 61.31 59.66 60.86 4,811,636 +0.62(+1.03%)
Jul 21, 2005 61.19 63.12 60.08 60.24 7,147,251 -1.29(-2.10%)
Jul 20, 2005 60.30 61.62 59.50 61.53 5,584,670 -0.04(-0.06%)
Jul 19, 2005 58.13 61.66 57.86 61.57 6,539,428 +3.78(+6.54%)
Jul 18, 2005 57.85 58.21 57.67 57.79 4,184,787 +0.33(+0.57%)
Jul 15, 2005 58.95 59.18 56.98 57.46 9,533,654 -2.86(-4.74%)
Jul 14, 2005 60.65 61.00 59.85 60.32 2,633,390 +0.27(+0.45%)
Jul 13, 2005 60.62 60.62 59.70 60.05 3,015,527 -0.61(-1.01%)
Jul 12, 2005 58.21 60.71 58.20 60.66 5,255,202 +2.43(+4.17%)
Jul 11, 2005 58.30 58.39 56.85 58.23 2,879,632 +0.31(+0.54%)
Jul 08, 2005 58.35 58.42 57.43 57.92 3,427,071 -0.23(-0.40%)
Jul 07, 2005 55.90 58.32 55.89 58.15 3,402,088 +1.38(+2.43%)
Jul 06, 2005 57.78 57.91 56.73 56.77 3,125,669 -1.05(-1.82%)
Jul 05, 2005 55.96 57.86 55.22 57.82 3,916,100 +1.61(+2.86%)
Jul 01, 2005 56.96 57.43 56.15 56.21 2,161,000 -0.40(-0.71%)
Jun 30, 2005 57.01 58.34 56.44 56.61 3,616,564 -0.12(-0.21%)
Jun 29, 2005 57.65 57.68 56.20 56.73 3,003,241 -0.85(-1.48%)
Jun 28, 2005 57.43 57.83 57.10 57.58 2,338,451 +0.43(+0.75%)
Jun 27, 2005 57.54 58.16 56.92 57.15 2,544,311 -0.78(-1.35%)
Jun 24, 2005 57.63 58.08 56.89 57.93 2,395,895 +0.30(+0.52%)
Jun 23, 2005 58.45 59.52 57.60 57.63 3,828,558 -0.56(-0.96%)
Jun 22, 2005 58.88 59.75 58.05 58.19 2,782,113 -0.78(-1.32%)
Jun 21, 2005 59.02 59.83 58.58 58.97 2,953,154 -0.23(-0.39%)
Jun 20, 2005 57.94 59.64 57.64 59.20 3,946,045 +1.62(+2.81%)
Jun 17, 2005 59.00 59.00 57.28 57.58 3,887,187 -0.02(-0.03%)
Jun 16, 2005 58.69 58.79 57.51 57.60 4,326,086 -1.46(-2.47%)
Jun 15, 2005 58.40 59.37 57.50 59.06 4,230,124 +1.12(+1.93%)
Jun 14, 2005 57.90 58.33 56.70 57.94 5,988,610 -0.06(-0.10%)
Jun 13, 2005 53.48 58.31 53.44 58.00 11,412,618 +4.50(+8.41%)
Jun 10, 2005 53.67 54.00 53.00 53.50 3,127,727 +0.06(+0.11%)
Jun 09, 2005 52.36 54.14 52.22 53.44 4,185,781 +1.02(+1.95%)
Jun 08, 2005 52.35 52.55 51.95 52.42 3,039,412 +0.15(+0.29%)
Jun 07, 2005 53.24 53.29 52.06 52.27 3,527,120 -0.77(-1.45%)
Jun 06, 2005 53.08 53.67 52.82 53.04 3,615,456 +0.07(+0.13%)
Jun 03, 2005 53.74 53.83 52.58 52.97 2,438,206 -0.56(-1.05%)
Jun 02, 2005 54.01 54.17 53.27 53.53 3,903,295 -0.58(-1.07%)
Jun 01, 2005 52.60 54.85 52.57 54.11 3,977,556 +1.57(+2.99%)
May 31, 2005 51.94 52.97 51.85 52.54 3,229,751 +0.49(+0.94%)
May 27, 2005 51.67 52.24 51.58 52.05 2,989,281 +0.29(+0.56%)
May 26, 2005 52.38 52.49 51.54 51.76 4,354,083 -0.33(-0.63%)
May 25, 2005 52.47 52.60 51.86 52.09 4,376,749 -0.72(-1.36%)
May 24, 2005 53.13 53.25 52.02 52.81 5,955,100 -0.78(-1.46%)
May 23, 2005 53.86 54.03 53.41 53.59 3,597,720 -0.75(-1.38%)
May 20, 2005 54.72 54.97 53.75 54.34 4,328,741 -0.49(-0.89%)
May 19, 2005 54.46 54.92 54.07 54.83 2,840,122 +0.68(+1.26%)
May 18, 2005 54.25 54.68 53.22 54.15 5,721,000 +0.04(+0.07%)
May 17, 2005 52.85 54.25 52.79 54.11 5,456,679 +1.60(+3.05%)
May 16, 2005 52.40 52.80 51.66 52.51 2,808,869 +0.17(+0.32%)
May 13, 2005 52.73 52.81 51.12 52.34 4,905,428 -0.09(-0.17%)
May 12, 2005 53.45 53.54 52.02 52.43 3,419,796 -1.03(-1.93%)
May 11, 2005 52.26 53.54 51.90 53.46 4,351,340 +1.45(+2.79%)
May 10, 2005 51.83 52.30 51.40 52.01 3,666,918 -0.02(-0.04%)
May 09, 2005 51.04 52.03 50.68 52.03 3,174,174 +1.06(+2.08%)
May 06, 2005 49.97 51.43 49.97 50.97 4,691,865 +1.08(+2.16%)
May 05, 2005 49.29 50.62 49.20 49.89 6,168,065 +0.44(+0.89%)
May 04, 2005 47.45 49.50 47.45 49.45 25,130,922 -3.45(-6.52%)
May 03, 2005 52.30 53.60 52.30 52.90 7,647,334 +0.45(+0.86%)
May 02, 2005 53.25 53.46 51.99 52.45 4,717,689 -0.94(-1.76%)
Apr 29, 2005 53.02 53.39 52.36 53.39 3,517,963 +0.71(+1.35%)
Apr 28, 2005 52.65 53.50 52.27 52.68 3,320,236 -0.01(-0.02%)
Apr 27, 2005 52.75 53.25 51.10 52.69 4,860,818 -0.12(-0.23%)
Apr 26, 2005 52.72 53.66 52.60 52.81 4,781,346 -0.04(-0.08%)
Apr 25, 2005 51.46 52.85 50.56 52.85 4,909,265 +2.24(+4.43%)
Apr 22, 2005 50.97 51.18 50.15 50.61 2,975,065 -0.61(-1.19%)
Apr 21, 2005 49.99 51.22 49.75 51.22 4,521,942 +1.78(+3.60%)
Apr 20, 2005 51.01 51.20 49.43 49.44 5,670,937 -1.30(-2.56%)
Apr 19, 2005 51.00 51.48 50.18 50.74 4,188,953 +0.27(+0.53%)
Apr 18, 2005 50.78 51.16 49.86 50.47 6,158,308 +0.22(+0.44%)
Apr 15, 2005 49.78 51.62 49.73 50.25 12,433,279 +0.71(+1.43%)
Apr 14, 2005 49.56 49.94 48.67 49.54 4,979,696 -0.10(-0.20%)
Apr 13, 2005 50.23 50.50 49.14 49.64 5,758,202 -0.79(-1.57%)
Apr 12, 2005 50.19 50.51 49.82 50.43 5,227,566 +0.20(+0.40%)
Apr 11, 2005 51.39 51.46 50.10 50.23 6,245,957 -0.83(-1.63%)
Apr 08, 2005 52.73 52.80 51.02 51.06 3,955,996 -1.30(-2.48%)
Apr 07, 2005 52.75 52.90 51.89 52.36 3,978,870 -0.38(-0.72%)
Apr 06, 2005 52.83 53.19 52.17 52.74 5,063,456 -0.17(-0.32%)
Apr 05, 2005 52.85 53.71 52.45 52.91 3,907,693 +0.19(+0.36%)
Apr 04, 2005 52.12 52.83 51.62 52.72 4,069,261 +0.80(+1.54%)
Apr 01, 2005 52.30 52.77 51.15 51.92 6,919,851 +0.14(+0.27%)
Mar 31, 2005 53.21 53.60 51.74 51.78 5,929,222 -1.85(-3.45%)
Mar 30, 2005 52.45 54.28 52.41 53.63 4,942,410 +1.21(+2.31%)
Mar 29, 2005 53.63 54.61 52.27 52.42 5,309,468 -1.60(-2.96%)
Mar 28, 2005 55.47 55.89 52.92 54.02 7,781,014 -1.15(-2.08%)
Mar 24, 2005 55.50 56.50 54.85 55.17 6,131,585 +0.12(+0.22%)
Mar 23, 2005 55.10 56.64 54.52 55.05 12,818,234 -0.10(-0.18%)
Mar 22, 2005 57.11 58.99 54.99 55.15 39,622,695 -11.20(-16.88%)
Mar 21, 2005 66.65 67.09 65.83 66.35 4,561,648 -0.38(-0.57%)
Mar 18, 2005 66.80 66.97 65.80 66.73 3,958,574 -0.13(-0.19%)
Mar 17, 2005 65.70 67.45 65.62 66.86 3,729,536 +0.93(+1.41%)
Mar 16, 2005 66.79 67.33 65.70 65.93 2,526,529 -1.22(-1.82%)
Mar 15, 2005 68.11 68.14 66.80 67.15 2,771,067 -0.89(-1.31%)
Mar 14, 2005 67.81 69.18 67.68 68.04 3,232,426 +0.36(+0.53%)
Mar 11, 2005 67.96 68.65 67.44 67.68 2,580,866 -0.81(-1.18%)
Mar 10, 2005 69.52 69.65 67.19 68.49 3,626,703 -0.97(-1.40%)
Mar 09, 2005 68.29 71.16 68.29 69.46 5,267,677 +0.85(+1.24%)
Mar 08, 2005 68.81 69.30 68.29 68.61 2,573,591 -0.40(-0.58%)
Mar 07, 2005 67.66 69.80 67.52 69.01 3,912,237 +1.26(+1.86%)
Mar 04, 2005 66.13 68.10 65.90 67.75 3,405,437 +2.09(+3.18%)
Mar 03, 2005 66.41 66.49 64.77 65.66 2,790,347 -0.80(-1.20%)
Mar 02, 2005 64.54 67.00 64.36 66.46 3,252,605 +1.54(+2.37%)
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.