Electronic Arts (NQ: EA )

133.88 USD -2.08 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 50.30 51.32 50.10 50.42 3,738,033 -0.22(-0.43%)
Feb 27, 2007 51.30 53.14 50.20 50.64 7,170,386 -1.32(-2.54%)
Feb 26, 2007 53.49 53.80 51.65 51.96 3,814,979 -1.23(-2.31%)
Feb 23, 2007 52.88 53.35 52.32 53.19 3,028,888 +0.15(+0.28%)
Feb 22, 2007 52.84 53.17 52.43 53.04 3,268,721 +0.49(+0.93%)
Feb 21, 2007 52.80 52.90 51.40 52.55 4,751,843 +0.75(+1.45%)
Feb 20, 2007 51.21 52.28 50.57 51.80 5,224,613 +1.79(+3.58%)
Feb 16, 2007 49.88 50.48 49.85 50.01 2,458,944 -0.10(-0.20%)
Feb 15, 2007 50.27 50.40 49.70 50.11 2,066,168 -0.37(-0.73%)
Feb 14, 2007 50.00 51.15 49.70 50.48 3,212,899 +0.56(+1.12%)
Feb 13, 2007 49.54 50.00 49.33 49.92 1,813,529 +0.21(+0.42%)
Feb 12, 2007 49.73 50.21 49.37 49.71 2,216,984 +0.23(+0.46%)
Feb 09, 2007 50.25 50.25 49.46 49.48 2,821,684 -0.55(-1.10%)
Feb 08, 2007 50.25 50.59 49.70 50.03 2,365,174 -0.08(-0.16%)
Feb 07, 2007 50.25 50.81 49.50 50.11 3,115,719 +0.00(+0.00%)
Feb 06, 2007 49.96 50.21 49.14 50.11 3,811,744 +0.07(+0.14%)
Feb 05, 2007 50.41 50.54 49.61 50.04 4,794,831 -1.09(-2.13%)
Feb 02, 2007 54.06 54.39 50.85 51.13 14,152,503 +0.59(+1.17%)
Feb 01, 2007 50.82 51.11 50.25 50.54 7,069,916 +0.54(+1.08%)
Jan 31, 2007 49.40 50.17 48.69 50.00 3,367,295 +0.69(+1.40%)
Jan 30, 2007 49.65 49.78 48.83 49.31 3,284,964 +0.37(+0.76%)
Jan 29, 2007 48.30 49.58 48.21 48.94 3,231,091 +0.72(+1.49%)
Jan 26, 2007 49.15 49.28 47.96 48.22 5,012,652 -0.64(-1.31%)
Jan 25, 2007 49.52 50.07 48.63 48.86 4,128,807 -1.48(-2.94%)
Jan 24, 2007 49.85 50.78 49.80 50.34 3,111,705 +0.58(+1.17%)
Jan 23, 2007 49.29 50.51 48.67 49.76 2,850,871 +0.29(+0.59%)
Jan 22, 2007 50.49 50.50 48.73 49.47 4,974,931 -0.87(-1.73%)
Jan 19, 2007 50.43 51.40 49.81 50.34 4,767,965 +0.24(+0.48%)
Jan 18, 2007 50.49 50.80 50.04 50.10 6,766,084 +0.62(+1.25%)
Jan 17, 2007 50.48 50.68 49.15 49.48 8,711,298 -1.49(-2.92%)
Jan 16, 2007 51.91 52.27 50.85 50.97 3,527,780 -0.79(-1.53%)
Jan 12, 2007 52.35 52.41 51.28 51.76 5,586,504 -0.71(-1.35%)
Jan 11, 2007 54.43 54.43 52.20 52.47 3,768,991 -1.21(-2.25%)
Jan 10, 2007 52.62 53.88 52.30 53.68 2,422,751 +0.98(+1.86%)
Jan 09, 2007 53.04 53.71 52.38 52.70 2,146,308 -0.18(-0.34%)
Jan 08, 2007 53.20 53.21 52.01 52.88 2,693,562 -0.19(-0.36%)
Jan 05, 2007 53.30 53.63 52.35 53.07 5,806,947 -0.60(-1.12%)
Jan 04, 2007 51.65 53.98 51.50 53.67 7,824,104 +2.62(+5.13%)
Jan 03, 2007 50.66 52.70 49.69 51.05 8,206,626 +0.69(+1.37%)
Dec 29, 2006 50.50 51.40 50.21 50.36 2,645,526 -0.31(-0.61%)
Dec 28, 2006 50.66 51.21 50.46 50.67 2,190,586 -0.16(-0.31%)
Dec 27, 2006 51.60 51.76 50.66 50.83 2,455,352 -0.29(-0.57%)
Dec 26, 2006 51.05 51.36 50.92 51.12 1,537,283 +0.06(+0.12%)
Dec 22, 2006 51.66 52.18 51.04 51.06 1,946,584 -0.74(-1.43%)
Dec 21, 2006 51.45 52.30 51.31 51.80 4,161,357 +0.42(+0.82%)
Dec 20, 2006 52.80 52.98 51.33 51.38 5,163,439 -1.28(-2.43%)
Dec 19, 2006 52.23 53.02 52.17 52.66 2,597,169 -0.15(-0.28%)
Dec 18, 2006 53.96 54.00 52.23 52.81 3,646,276 -1.04(-1.93%)
Dec 15, 2006 53.85 54.48 53.39 53.85 4,785,483 +0.38(+0.71%)
Dec 14, 2006 52.51 53.70 52.43 53.47 6,177,454 +0.85(+1.62%)
Dec 13, 2006 52.00 53.38 51.97 52.62 6,198,221 +0.83(+1.60%)
Dec 12, 2006 52.51 52.51 51.45 51.79 4,360,681 -0.46(-0.88%)
Dec 11, 2006 52.70 53.04 51.87 52.25 4,232,050 -0.75(-1.42%)
Dec 08, 2006 53.40 53.95 52.80 53.00 4,488,538 -0.95(-1.76%)
Dec 07, 2006 54.34 55.00 53.57 53.95 3,735,188 -0.17(-0.31%)
Dec 06, 2006 55.25 55.25 53.78 54.12 4,271,468 -1.23(-2.22%)
Dec 05, 2006 56.56 56.67 54.42 55.35 6,432,740 -0.86(-1.53%)
Dec 04, 2006 55.23 56.68 55.23 56.21 3,309,152 +0.98(+1.77%)
Dec 01, 2006 55.67 56.07 54.40 55.23 3,595,023 -0.66(-1.18%)
Nov 30, 2006 56.50 56.75 55.66 55.89 3,837,500 -0.88(-1.55%)
Nov 29, 2006 57.14 57.80 56.19 56.77 3,632,478 -0.44(-0.77%)
Nov 28, 2006 56.63 57.38 56.62 57.21 2,565,822 +0.35(+0.62%)
Nov 27, 2006 58.17 58.54 56.36 56.86 4,596,581 -1.56(-2.67%)
Nov 24, 2006 58.72 58.82 58.29 58.42 833,891 -0.55(-0.93%)
Nov 22, 2006 58.22 59.36 58.21 58.97 2,401,349 +0.55(+0.94%)
Nov 21, 2006 58.44 58.53 57.77 58.42 2,711,635 -0.07(-0.12%)
Nov 20, 2006 58.47 59.31 58.09 58.49 2,050,974 -0.16(-0.27%)
Nov 17, 2006 58.40 59.10 58.21 58.65 2,449,387 +0.09(+0.15%)
Nov 16, 2006 58.97 59.01 58.16 58.56 2,913,313 -0.10(-0.17%)
Nov 15, 2006 58.39 58.84 57.91 58.66 3,551,662 +0.19(+0.32%)
Nov 14, 2006 58.29 58.68 56.90 58.47 2,791,857 +0.08(+0.14%)
Nov 13, 2006 58.61 59.26 58.11 58.39 2,605,561 -0.09(-0.15%)
Nov 10, 2006 57.23 58.75 57.15 58.48 3,033,670 +0.56(+0.97%)
Nov 09, 2006 57.90 58.71 57.34 57.92 3,378,263 -0.22(-0.38%)
Nov 08, 2006 58.25 58.81 57.65 58.14 5,318,250 -0.39(-0.67%)
Nov 07, 2006 59.00 59.38 58.05 58.53 4,391,025 -0.72(-1.22%)
Nov 06, 2006 58.87 59.52 58.60 59.25 4,515,516 +0.01(+0.02%)
Nov 03, 2006 58.14 59.85 57.94 59.24 15,832,210 +6.24(+11.77%)
Nov 02, 2006 52.95 53.43 52.53 53.00 6,090,940 +0.24(+0.45%)
Nov 01, 2006 52.89 53.46 52.38 52.76 4,115,912 -0.13(-0.25%)
Oct 31, 2006 53.70 54.02 52.59 52.89 3,852,570 -0.83(-1.55%)
Oct 30, 2006 54.67 54.80 53.20 53.72 4,132,593 -0.79(-1.45%)
Oct 27, 2006 54.77 55.33 54.34 54.51 3,015,954 -0.21(-0.38%)
Oct 26, 2006 55.10 55.35 53.99 54.72 2,547,331 +0.41(+0.75%)
Oct 25, 2006 55.14 55.19 53.76 54.31 2,849,720 -0.75(-1.36%)
Oct 24, 2006 55.25 55.54 53.57 55.06 4,148,901 -0.78(-1.40%)
Oct 23, 2006 55.70 56.29 55.41 55.84 2,757,211 -0.19(-0.34%)
Oct 20, 2006 55.94 56.31 55.35 56.03 3,233,965 +0.19(+0.34%)
Oct 19, 2006 56.14 56.47 55.38 55.84 2,488,945 -0.67(-1.19%)
Oct 18, 2006 56.25 56.62 55.15 56.51 2,449,746 +0.68(+1.22%)
Oct 17, 2006 55.65 56.01 54.63 55.83 2,742,961 -0.28(-0.50%)
Oct 16, 2006 56.96 57.46 56.06 56.11 3,196,983 -0.89(-1.56%)
Oct 13, 2006 56.84 57.08 55.99 57.00 3,431,066 +1.08(+1.93%)
Oct 12, 2006 54.99 56.14 54.74 55.92 2,855,874 +1.40(+2.57%)
Oct 11, 2006 55.00 55.42 54.19 54.52 3,550,173 -0.38(-0.69%)
Oct 10, 2006 53.93 55.09 53.07 54.90 3,257,125 +1.17(+2.18%)
Oct 09, 2006 54.71 54.86 53.72 53.73 1,898,685 -0.83(-1.52%)
Oct 06, 2006 55.01 55.02 54.05 54.56 1,830,183 -0.25(-0.46%)
Oct 05, 2006 55.24 55.38 54.38 54.81 2,417,753 -0.24(-0.44%)
Oct 04, 2006 53.81 55.25 53.65 55.05 2,890,612 +1.23(+2.29%)
Oct 03, 2006 53.35 55.00 53.30 53.82 3,021,197 +0.12(+0.22%)
Oct 02, 2006 56.10 56.10 53.53 53.70 5,861,859 -2.14(-3.83%)
Sep 29, 2006 55.77 56.17 54.85 55.84 2,206,593 +0.01(+0.02%)
Sep 28, 2006 56.76 56.88 55.30 55.83 3,619,930 -0.66(-1.17%)
Sep 27, 2006 56.99 57.22 56.27 56.49 2,407,453 -0.65(-1.14%)
Sep 26, 2006 57.10 57.67 56.64 57.14 2,486,222 -0.11(-0.19%)
Sep 25, 2006 57.55 57.74 56.45 57.25 3,620,106 +0.33(+0.58%)
Sep 22, 2006 56.65 57.58 56.30 56.92 5,218,513 +0.86(+1.53%)
Sep 21, 2006 55.85 57.61 55.80 56.06 4,945,830 +0.05(+0.09%)
Sep 20, 2006 55.00 56.03 54.63 56.01 3,682,010 +1.71(+3.15%)
Sep 19, 2006 54.79 55.00 53.84 54.30 2,855,606 +0.49(+0.91%)
Sep 18, 2006 54.02 54.87 53.35 53.81 2,071,761 -0.41(-0.76%)
Sep 15, 2006 53.78 55.25 53.61 54.22 5,242,077 +0.83(+1.55%)
Sep 14, 2006 54.05 54.13 52.72 53.39 4,181,812 -0.88(-1.62%)
Sep 13, 2006 54.06 54.46 53.41 54.27 3,931,524 -0.18(-0.33%)
Sep 12, 2006 52.44 54.85 51.67 54.45 6,003,691 +2.20(+4.21%)
Sep 11, 2006 52.00 52.61 51.10 52.25 3,383,947 -0.26(-0.50%)
Sep 08, 2006 51.32 53.45 51.01 52.51 5,413,361 +1.65(+3.24%)
Sep 07, 2006 51.03 51.36 49.94 50.86 3,503,100 -0.36(-0.70%)
Sep 06, 2006 50.43 51.80 50.32 51.22 3,817,978 -0.66(-1.27%)
Sep 05, 2006 51.13 52.03 50.75 51.88 2,613,032 +0.64(+1.25%)
Sep 01, 2006 51.66 52.50 51.05 51.24 2,700,178 +0.21(+0.41%)
Aug 31, 2006 50.89 51.38 50.34 51.03 2,908,338 +0.33(+0.65%)
Aug 30, 2006 49.58 50.84 48.94 50.70 4,309,146 +1.03(+2.07%)
Aug 29, 2006 49.98 50.00 48.76 49.67 2,328,328 -0.29(-0.58%)
Aug 28, 2006 49.54 50.30 48.84 49.96 1,757,904 +0.66(+1.34%)
Aug 25, 2006 49.06 50.23 48.76 49.30 1,500,644 +0.15(+0.31%)
Aug 24, 2006 50.18 50.18 48.29 49.15 3,629,798 -0.54(-1.09%)
Aug 23, 2006 50.70 50.83 49.51 49.69 2,071,559 -0.99(-1.95%)
Aug 22, 2006 50.37 51.73 50.25 50.68 3,156,936 +0.69(+1.38%)
Aug 21, 2006 50.85 50.95 49.75 49.99 3,262,996 -1.30(-2.53%)
Aug 18, 2006 51.77 51.81 50.39 51.29 2,440,429 -0.30(-0.58%)
Aug 17, 2006 50.52 52.18 50.23 51.59 2,409,006 -0.05(-0.10%)
Aug 16, 2006 51.00 51.75 50.30 51.64 3,811,018 +0.82(+1.61%)
Aug 15, 2006 49.51 51.00 49.01 50.82 3,598,660 +1.90(+3.88%)
Aug 14, 2006 50.40 50.42 48.82 48.92 2,321,596 -0.96(-1.92%)
Aug 11, 2006 49.31 50.60 49.12 49.88 4,155,348 +1.40(+2.89%)
Aug 10, 2006 48.63 48.90 47.68 48.48 2,498,210 -0.04(-0.08%)
Aug 09, 2006 48.05 50.00 48.05 48.52 4,771,384 +0.91(+1.91%)
Aug 08, 2006 47.92 48.25 47.00 47.61 2,034,719 -0.04(-0.08%)
Aug 07, 2006 48.58 48.62 47.18 47.65 3,368,086 -0.92(-1.89%)
Aug 04, 2006 50.74 51.00 48.05 48.57 4,429,133 -1.01(-2.04%)
Aug 03, 2006 49.63 50.12 48.51 49.58 2,733,586 -0.54(-1.08%)
Aug 02, 2006 48.88 50.74 48.10 50.12 10,627,822 +3.60(+7.74%)
Aug 01, 2006 46.30 46.95 46.14 46.52 7,335,005 -0.59(-1.25%)
Jul 31, 2006 46.74 47.57 46.05 47.11 2,927,210 +0.29(+0.62%)
Jul 28, 2006 46.83 47.35 46.26 46.82 2,308,662 -0.02(-0.04%)
Jul 27, 2006 47.71 48.17 46.53 46.84 3,545,490 -0.96(-2.01%)
Jul 26, 2006 47.61 48.39 47.41 47.80 3,051,036 -0.08(-0.17%)
Jul 25, 2006 45.90 48.64 45.75 47.88 6,149,960 +2.16(+4.72%)
Jul 24, 2006 44.94 46.00 45.05 45.72 2,893,959 +0.78(+1.74%)
Jul 21, 2006 44.73 45.48 44.58 44.94 2,421,929 -0.10(-0.22%)
Jul 20, 2006 45.88 46.15 44.94 45.04 2,654,209 -0.93(-2.02%)
Jul 19, 2006 45.27 46.25 44.99 45.97 3,292,454 +0.98(+2.18%)
Jul 18, 2006 45.03 46.04 44.48 44.99 2,899,313 -0.16(-0.35%)
Jul 17, 2006 45.19 45.69 44.55 45.15 3,138,556 -0.16(-0.35%)
Jul 14, 2006 45.00 46.05 44.89 45.31 6,785,517 +1.79(+4.11%)
Jul 13, 2006 42.45 44.29 42.36 43.52 6,269,144 +0.92(+2.16%)
Jul 12, 2006 42.14 42.71 41.57 42.60 2,906,320 +0.57(+1.36%)
Jul 11, 2006 41.94 42.30 41.64 42.03 3,202,676 -0.29(-0.69%)
Jul 10, 2006 42.06 42.61 41.94 42.32 3,555,696 +0.28(+0.67%)
Jul 07, 2006 41.63 42.48 41.37 42.04 2,061,515 +0.16(+0.38%)
Jul 06, 2006 43.00 43.20 41.65 41.88 2,809,472 -0.93(-2.17%)
Jul 05, 2006 43.04 43.37 42.67 42.81 3,206,568 -0.62(-1.43%)
Jul 03, 2006 43.04 43.51 42.85 43.43 1,041,666 +0.39(+0.91%)
Jun 30, 2006 43.84 44.25 42.92 43.04 4,806,565 -0.43(-0.99%)
Jun 29, 2006 41.72 43.62 41.65 43.47 3,076,400 +2.09(+5.05%)
Jun 28, 2006 41.30 41.95 41.10 41.38 2,353,146 +0.08(+0.19%)
Jun 27, 2006 41.43 42.02 40.54 41.30 2,892,588 -0.12(-0.29%)
Jun 26, 2006 41.60 41.99 41.12 41.42 1,303,600 +0.22(+0.53%)
Jun 23, 2006 41.03 42.20 40.88 41.20 2,691,417 +0.18(+0.44%)
Jun 22, 2006 41.68 42.02 40.76 41.02 3,716,309 -0.94(-2.24%)
Jun 21, 2006 42.00 42.39 41.67 41.96 3,229,140 +0.55(+1.33%)
Jun 20, 2006 41.85 42.20 41.35 41.41 3,491,567 +0.20(+0.49%)
Jun 19, 2006 42.43 42.50 40.67 41.21 3,215,423 -1.09(-2.58%)
Jun 16, 2006 41.78 42.45 41.71 42.30 3,649,667 +0.34(+0.81%)
Jun 15, 2006 41.15 42.14 41.12 41.96 3,923,714 +0.85(+2.07%)
Jun 14, 2006 42.55 42.58 40.15 41.11 5,772,915 -1.41(-3.32%)
Jun 13, 2006 42.32 43.10 42.31 42.52 3,399,350 +0.10(+0.24%)
Jun 12, 2006 42.90 43.16 42.40 42.42 3,264,623 -0.33(-0.77%)
Jun 09, 2006 42.68 43.45 42.50 42.75 4,173,737 +0.37(+0.87%)
Jun 08, 2006 41.06 42.87 41.06 42.38 6,188,203 +1.12(+2.71%)
Jun 07, 2006 41.15 42.54 41.01 41.26 4,743,567 +0.38(+0.93%)
Jun 06, 2006 41.27 41.40 39.99 40.88 4,390,311 -0.30(-0.73%)
Jun 05, 2006 42.30 42.55 41.10 41.18 2,699,716 -1.23(-2.90%)
Jun 02, 2006 42.59 43.47 42.19 42.41 4,744,168 +0.54(+1.29%)
Jun 01, 2006 42.05 42.40 41.24 41.87 6,828,977 -0.20(-0.48%)
May 31, 2006 42.31 42.70 41.85 42.07 4,721,597 -0.30(-0.71%)
May 30, 2006 43.86 44.00 42.25 42.37 3,328,946 -1.88(-4.25%)
May 26, 2006 44.40 44.40 43.75 44.25 2,046,135 +0.05(+0.11%)
May 25, 2006 44.82 44.82 43.35 44.20 5,209,290 +0.20(+0.45%)
May 24, 2006 42.51 44.10 42.44 44.00 3,542,153 +1.31(+3.07%)
May 23, 2006 43.18 44.07 42.66 42.69 3,989,428 -0.19(-0.44%)
May 22, 2006 42.72 43.72 42.60 42.88 7,100,410 +0.36(+0.85%)
May 19, 2006 42.40 42.95 41.77 42.52 7,054,962 +0.30(+0.71%)
May 18, 2006 42.32 42.56 41.64 42.22 5,984,766 +0.04(+0.09%)
May 17, 2006 42.60 43.10 41.91 42.18 9,545,276 -1.06(-2.45%)
May 16, 2006 44.99 45.41 43.18 43.24 6,923,967 -1.42(-3.18%)
May 15, 2006 44.94 45.33 44.15 44.66 4,483,181 -0.30(-0.67%)
May 12, 2006 46.53 46.55 44.70 44.96 7,709,031 -1.24(-2.68%)
May 11, 2006 47.80 48.04 46.00 46.20 4,095,379 -1.78(-3.71%)
May 10, 2006 47.76 48.15 47.48 47.98 4,203,839 +0.43(+0.90%)
May 09, 2006 47.51 49.00 47.11 47.55 5,654,910 +0.16(+0.34%)
May 08, 2006 47.85 48.00 46.83 47.39 5,042,944 -0.46(-0.96%)
May 05, 2006 48.40 48.80 47.66 47.85 5,801,918 -0.70(-1.44%)
May 04, 2006 48.67 49.38 47.14 48.55 23,414,995 -5.95(-10.92%)
May 03, 2006 54.50 54.70 53.47 54.50 6,908,183 -0.04(-0.07%)
May 02, 2006 54.93 55.17 54.03 54.54 3,252,540 -0.36(-0.66%)
May 01, 2006 56.76 57.20 54.55 54.90 3,373,322 -1.90(-3.35%)
Apr 28, 2006 57.06 57.54 56.71 56.80 2,344,400 -0.50(-0.87%)
Apr 27, 2006 55.25 57.80 55.09 57.30 4,328,604 +2.05(+3.71%)
Apr 26, 2006 54.94 56.71 54.82 55.25 2,273,092 +0.38(+0.69%)
Apr 25, 2006 54.87 55.38 54.54 54.87 1,357,971 -0.01(-0.02%)
Apr 24, 2006 55.80 56.10 54.50 54.88 3,986,164 -0.87(-1.56%)
Apr 21, 2006 57.00 57.30 55.33 55.75 3,389,128 -1.19(-2.09%)
Apr 20, 2006 56.46 57.13 56.04 56.94 2,571,724 +0.54(+0.96%)
Apr 19, 2006 55.91 56.56 55.62 56.40 2,306,412 +0.39(+0.70%)
Apr 18, 2006 54.39 56.44 54.29 56.01 3,979,079 +1.62(+2.98%)
Apr 17, 2006 54.81 55.35 54.13 54.39 2,076,991 -0.67(-1.22%)
Apr 13, 2006 55.16 55.77 54.80 55.06 1,274,614 -0.32(-0.58%)
Apr 12, 2006 54.42 55.72 54.49 55.38 2,236,012 +0.96(+1.76%)
Apr 11, 2006 55.19 55.19 53.64 54.42 1,988,250 -0.48(-0.87%)
Apr 10, 2006 55.43 55.60 54.65 54.90 1,737,382 -0.75(-1.35%)
Apr 07, 2006 55.70 56.39 55.32 55.65 5,452,472 +0.36(+0.65%)
Apr 06, 2006 54.69 55.63 54.52 55.29 2,076,466 +0.74(+1.36%)
Apr 05, 2006 54.69 54.89 54.10 54.55 2,228,001 -0.38(-0.69%)
Apr 04, 2006 54.99 55.17 54.33 54.93 2,359,746 -0.08(-0.15%)
Apr 03, 2006 54.92 55.36 54.68 55.01 2,739,082 +0.29(+0.53%)
Mar 31, 2006 54.03 54.97 53.90 54.72 2,867,129 +0.53(+0.98%)
Mar 30, 2006 52.83 54.28 52.82 54.19 3,463,056 +1.59(+3.02%)
Mar 29, 2006 51.89 53.28 51.89 52.60 3,218,167 +0.48(+0.92%)
Mar 28, 2006 52.48 52.73 51.90 52.12 2,470,108 -0.17(-0.33%)
Mar 27, 2006 52.57 53.01 52.08 52.29 3,104,299 -0.29(-0.55%)
Mar 24, 2006 52.64 52.89 52.39 52.58 3,698,327 +0.10(+0.19%)
Mar 23, 2006 52.63 52.90 51.80 52.48 3,440,900 -0.45(-0.85%)
Mar 22, 2006 53.50 53.66 52.46 52.93 4,905,500 -0.79(-1.47%)
Mar 21, 2006 54.16 55.24 53.71 53.72 6,307,058 +1.05(+1.99%)
Mar 20, 2006 52.89 53.23 52.44 52.67 1,604,025 +0.09(+0.17%)
Mar 17, 2006 53.33 53.53 52.32 52.58 3,573,708 -0.43(-0.81%)
Mar 16, 2006 54.42 54.90 52.90 53.01 2,787,034 -1.44(-2.64%)
Mar 15, 2006 53.90 54.81 53.59 54.45 5,620,984 +1.51(+2.85%)
Mar 14, 2006 51.75 53.65 51.10 52.94 7,670,079 +1.27(+2.46%)
Mar 13, 2006 50.51 51.75 50.30 51.67 4,411,453 +1.03(+2.03%)
Mar 10, 2006 51.10 51.42 50.30 50.64 3,594,657 -0.21(-0.41%)
Mar 09, 2006 51.19 51.63 50.73 50.85 1,544,678 -0.48(-0.94%)
Mar 08, 2006 51.10 51.70 50.67 51.33 2,601,150 -0.02(-0.04%)
Mar 07, 2006 50.79 51.57 50.14 51.35 3,327,865 +0.35(+0.69%)
Mar 06, 2006 52.19 52.26 50.80 51.00 2,435,833 -1.21(-2.32%)
Mar 03, 2006 52.15 53.39 52.10 52.21 2,694,186 -0.47(-0.89%)
Mar 02, 2006 52.19 52.79 51.71 52.68 2,875,877 +0.65(+1.25%)
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.