Skip to main content

Electronic Arts (NQ: EA )

142.53 +2.08 (+1.48%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.34 17.61 17.14 17.15 7,321,030 -0.58(-3.26%)
Feb 27, 2013 17.26 17.80 17.03 17.72 5,493,869 +0.42(+2.43%)
Feb 26, 2013 17.37 17.43 17.07 17.30 4,662,262 -0.01(-0.06%)
Feb 25, 2013 17.45 17.61 17.30 17.31 5,817,468 -0.11(-0.62%)
Feb 22, 2013 17.28 17.48 17.28 17.42 3,605,206 +0.17(+0.96%)
Feb 21, 2013 17.26 17.53 16.78 17.25 11,134,100 +0.16(+0.92%)
Feb 20, 2013 17.13 17.36 17.07 17.10 5,439,193 -0.10(-0.60%)
Feb 19, 2013 16.68 17.36 16.63 17.20 5,046,952 +0.60(+3.62%)
Feb 15, 2013 16.77 16.80 16.46 16.60 5,603,958 -0.18(-1.05%)
Feb 14, 2013 16.75 16.98 16.61 16.77 5,797,617 -0.02(-0.12%)
Feb 13, 2013 17.01 17.16 16.69 16.79 5,419,064 -0.36(-2.11%)
Feb 12, 2013 17.00 17.20 16.90 17.16 4,543,131 +0.13(+0.75%)
Feb 11, 2013 16.92 17.21 16.75 17.03 4,513,919 +0.04(+0.23%)
Feb 08, 2013 16.68 17.12 16.49 16.99 4,955,240 +0.49(+2.96%)
Feb 07, 2013 16.54 16.66 16.35 16.50 3,170,551 -0.01(-0.06%)
Feb 06, 2013 16.80 16.80 16.43 16.51 5,545,519 +0.86(+5.50%)
Feb 04, 2013 15.66 15.83 15.59 15.65 3,803,559 -0.19(-1.17%)
Feb 01, 2013 15.28 15.89 15.10 15.83 9,563,486 +0.45(+2.92%)
Jan 31, 2013 14.31 15.83 14.30 15.38 12,818,923 +0.64(+4.31%)
Jan 30, 2013 14.61 15.14 14.61 14.75 8,699,486 +0.13(+0.87%)
Jan 29, 2013 14.85 14.85 14.49 14.62 5,512,429 -0.09(-0.60%)
Jan 28, 2013 14.65 14.76 14.33 14.71 8,585,346 +0.26(+1.83%)
Jan 25, 2013 14.00 14.59 14.00 14.45 4,054,890 +0.50(+3.58%)
Jan 24, 2013 13.74 14.04 13.71 13.95 4,742,515 +0.21(+1.49%)
Jan 23, 2013 14.20 14.29 13.68 13.74 5,110,569 -0.37(-2.63%)
Jan 22, 2013 14.14 14.17 14.00 14.11 3,358,430 -0.03(-0.21%)
Jan 18, 2013 14.22 14.40 14.08 14.14 3,255,314 -0.05(-0.34%)
Jan 17, 2013 14.34 14.48 14.15 14.19 3,228,123 -0.09(-0.62%)
Jan 16, 2013 14.27 14.45 14.09 14.28 2,586,573 -0.01(-0.07%)
Jan 15, 2013 13.99 14.30 13.86 14.29 2,592,203 +0.18(+1.25%)
Jan 14, 2013 13.92 14.18 13.84 14.11 4,282,635 +0.19(+1.33%)
Jan 11, 2013 13.40 14.02 13.00 13.93 6,642,489 +0.23(+1.71%)
Jan 10, 2013 13.50 13.70 13.45 13.69 3,279,796 +0.29(+2.19%)
Jan 09, 2013 13.48 13.55 13.27 13.40 3,979,747 -0.07(-0.51%)
Jan 08, 2013 13.93 13.99 13.47 13.47 5,224,574 -0.67(-4.71%)
Jan 07, 2013 13.95 14.28 13.95 14.13 3,949,939 -0.42(-2.89%)
Jan 04, 2013 14.44 14.62 14.38 14.55 3,423,516 +0.14(+0.95%)
Jan 03, 2013 14.21 14.49 14.19 14.42 3,746,767 +0.19(+1.32%)
Jan 02, 2013 14.55 14.59 14.06 14.23 7,035,329 +0.03(+0.19%)
Dec 31, 2012 13.59 14.23 13.53 14.20 7,333,688 +0.59(+4.31%)
Dec 28, 2012 13.58 13.73 13.49 13.61 2,212,758 -0.10(-0.71%)
Dec 27, 2012 13.78 13.94 13.48 13.71 4,096,086 -0.14(-0.99%)
Dec 26, 2012 13.82 13.95 13.75 13.85 3,590,709 +0.05(+0.35%)
Dec 24, 2012 13.58 13.89 13.57 13.80 2,993,653 +0.22(+1.58%)
Dec 21, 2012 13.44 13.66 13.11 13.59 18,845,964 -0.05(-0.36%)
Dec 20, 2012 14.14 14.14 13.46 13.63 8,447,989 -0.45(-3.19%)
Dec 19, 2012 14.67 14.75 14.04 14.08 6,086,661 -0.50(-3.42%)
Dec 18, 2012 15.03 15.16 14.45 14.58 7,123,148 -0.50(-3.31%)
Dec 17, 2012 14.96 15.13 14.88 15.08 4,703,639 +0.12(+0.78%)
Dec 14, 2012 14.85 15.07 14.76 14.96 3,345,831 +0.05(+0.33%)
Dec 13, 2012 15.02 15.13 14.85 14.92 2,972,507 -0.08(-0.52%)
Dec 12, 2012 14.84 15.07 14.84 14.99 5,377,855 +0.18(+1.19%)
Dec 11, 2012 14.57 14.88 14.55 14.82 9,179,744 +0.32(+2.23%)
Dec 10, 2012 14.40 14.72 14.40 14.49 3,592,907 -0.01(-0.10%)
Dec 07, 2012 14.50 14.62 14.33 14.51 3,760,560 +0.01(+0.10%)
Dec 06, 2012 14.34 14.50 14.26 14.49 4,000,697 +0.19(+1.30%)
Dec 05, 2012 14.26 14.50 14.18 14.31 5,025,499 +0.19(+1.32%)
Dec 04, 2012 14.21 14.25 13.93 14.12 3,981,908 -0.36(-2.50%)
Nov 30, 2012 14.73 14.77 14.45 14.49 4,742,054 -0.22(-1.46%)
Nov 29, 2012 14.90 14.98 14.64 14.70 6,804,905 +0.00(+0.00%)
Nov 28, 2012 14.46 14.72 14.19 14.70 5,475,348 +0.29(+2.00%)
Nov 27, 2012 14.24 14.54 14.05 14.41 5,720,439 +0.14(+0.96%)
Nov 26, 2012 13.96 14.35 13.95 14.27 5,785,054 +0.22(+1.57%)
Nov 23, 2012 13.70 14.13 13.65 14.05 2,754,973 +0.39(+2.86%)
Nov 21, 2012 13.47 13.81 13.42 13.66 5,123,483 +0.11(+0.79%)
Nov 20, 2012 13.33 13.58 13.29 13.56 4,730,662 +0.15(+1.09%)
Nov 19, 2012 12.93 13.49 12.82 13.41 5,554,198 +0.65(+5.06%)
Nov 16, 2012 12.86 12.92 12.64 12.76 5,870,823 +0.00(+0.00%)
Nov 15, 2012 12.50 12.82 12.44 12.76 5,197,730 +0.29(+2.35%)
Nov 14, 2012 12.72 12.82 12.45 12.47 3,535,405 -0.22(-1.77%)
Nov 13, 2012 12.63 12.76 12.61 12.70 3,339,587 -0.04(-0.31%)
Nov 12, 2012 12.70 12.82 12.57 12.73 2,225,470 +0.13(+1.01%)
Nov 09, 2012 12.65 12.85 12.60 12.61 4,753,150 -0.02(-0.16%)
Nov 08, 2012 13.02 13.20 12.63 12.63 4,837,655 -0.52(-3.95%)
Nov 07, 2012 13.27 13.35 13.08 13.15 7,436,098 -0.31(-2.32%)
Nov 06, 2012 12.95 13.58 12.91 13.46 7,256,224 +0.55(+4.24%)
Nov 05, 2012 12.68 12.91 12.67 12.91 5,663,438 +0.21(+1.65%)
Nov 02, 2012 12.75 12.81 12.60 12.70 6,719,365 -0.01(-0.11%)
Nov 01, 2012 12.08 12.74 12.01 12.71 7,050,464 +0.64(+5.26%)
Oct 31, 2012 11.65 12.13 11.64 12.08 8,012,192 +0.43(+3.69%)
Oct 26, 2012 11.71 11.65 11.65 11.65 6,076,192 -0.29(-2.46%)
Oct 25, 2012 12.25 12.36 11.81 11.94 7,121,657 -0.21(-1.69%)
Oct 24, 2012 12.56 12.66 12.08 12.15 7,709,377 -0.34(-2.74%)
Oct 23, 2012 12.60 12.81 12.40 12.49 5,093,865 -0.30(-2.37%)
Oct 19, 2012 13.45 13.49 12.71 12.79 6,198,270 -0.73(-5.42%)
Oct 18, 2012 13.53 13.62 13.37 13.53 3,601,863 -0.04(-0.29%)
Oct 17, 2012 13.31 13.67 13.31 13.57 4,268,482 -0.11(-0.79%)
Oct 16, 2012 13.43 13.67 13.37 13.67 4,375,210 +0.28(+2.12%)
Oct 15, 2012 13.21 13.42 12.98 13.39 4,307,912 +0.27(+2.09%)
Oct 12, 2012 12.85 13.14 12.74 13.12 5,483,847 +0.35(+2.76%)
Oct 11, 2012 12.64 12.82 12.57 12.76 4,650,468 +0.16(+1.24%)
Oct 10, 2012 12.70 12.76 12.54 12.61 5,626,652 -0.11(-0.88%)
Oct 09, 2012 12.72 12.83 12.64 12.72 4,785,755 +0.02(+0.19%)
Oct 08, 2012 12.58 12.78 12.57 12.70 3,143,216 +0.03(+0.23%)
Oct 05, 2012 12.76 12.88 12.58 12.67 4,454,996 -0.08(-0.61%)
Oct 04, 2012 12.53 12.76 12.38 12.74 5,576,875 +0.18(+1.40%)
Oct 03, 2012 12.42 12.61 12.33 12.57 5,514,905 +0.20(+1.58%)
Oct 02, 2012 12.14 12.41 12.08 12.37 4,962,130 +0.29(+2.43%)
Oct 01, 2012 12.45 12.57 12.06 12.08 5,076,423 -0.33(-2.68%)
Sep 28, 2012 12.41 12.44 12.18 12.41 5,106,348 -0.09(-0.70%)
Sep 27, 2012 12.39 12.65 12.39 12.50 6,678,358 +0.18(+1.43%)
Sep 26, 2012 12.15 12.57 11.86 12.32 7,306,378 -0.08(-0.63%)
Sep 25, 2012 13.05 13.11 12.39 12.40 7,026,004 -0.61(-4.70%)
Sep 24, 2012 12.82 13.07 12.72 13.01 7,781,885 +0.06(+0.49%)
Sep 21, 2012 13.29 13.38 12.81 12.95 6,841,324 -0.23(-1.78%)
Sep 20, 2012 13.59 13.65 13.06 13.18 7,515,075 -0.44(-3.23%)
Sep 19, 2012 13.79 13.79 13.56 13.62 3,924,314 -0.07(-0.50%)
Sep 18, 2012 13.95 13.95 13.58 13.69 3,864,918 -0.21(-1.48%)
Sep 17, 2012 14.18 14.19 13.76 13.90 3,676,784 -0.28(-2.00%)
Sep 14, 2012 13.90 14.32 13.90 14.18 8,939,075 +0.25(+1.83%)
Sep 13, 2012 13.68 14.02 13.57 13.93 5,366,689 +0.24(+1.79%)
Sep 12, 2012 13.60 13.87 13.43 13.68 9,909,371 +0.18(+1.30%)
Sep 11, 2012 13.45 13.60 13.45 13.51 6,440,376 -0.03(-0.22%)
Sep 10, 2012 13.65 13.71 13.40 13.54 5,895,186 -0.20(-1.42%)
Sep 07, 2012 13.35 13.74 13.24 13.73 6,479,840 +0.40(+3.01%)
Sep 06, 2012 13.04 13.63 12.94 13.33 9,018,706 +0.48(+3.73%)
Sep 05, 2012 12.63 12.91 12.59 12.85 3,752,104 +0.11(+0.84%)
Sep 04, 2012 12.93 13.00 12.44 12.74 5,513,299 -0.29(-2.25%)
Aug 31, 2012 12.44 13.23 12.29 13.04 8,604,635 +0.32(+2.54%)
Aug 30, 2012 12.52 12.83 12.42 12.71 4,520,707 +0.15(+1.17%)
Aug 29, 2012 12.62 12.72 12.36 12.57 2,843,559 -0.08(-0.62%)
Aug 27, 2012 13.04 13.06 12.62 12.65 4,214,281 -0.39(-3.00%)
Aug 24, 2012 12.96 13.15 12.83 13.04 3,971,330 +0.08(+0.60%)
Aug 23, 2012 13.08 13.10 12.79 12.96 4,746,090 -0.19(-1.41%)
Aug 22, 2012 13.18 13.42 13.10 13.15 4,224,945 -0.12(-0.88%)
Aug 21, 2012 13.32 13.35 13.08 13.26 5,454,845 +0.00(+0.00%)
Aug 20, 2012 13.39 13.43 13.01 13.26 4,731,449 -0.21(-1.53%)
Aug 17, 2012 13.64 13.69 13.39 13.47 6,086,069 -0.04(-0.29%)
Aug 16, 2012 14.00 14.07 13.32 13.51 20,395,200 +0.70(+5.50%)
Aug 15, 2012 12.43 12.86 12.35 12.80 4,347,694 +0.37(+2.99%)
Aug 14, 2012 12.73 12.77 12.37 12.43 3,362,141 -0.16(-1.24%)
Aug 13, 2012 12.82 12.83 12.46 12.59 4,138,291 -0.21(-1.61%)
Aug 10, 2012 12.82 12.84 12.67 12.79 3,938,154 -0.04(-0.30%)
Aug 09, 2012 12.63 12.87 12.58 12.83 7,609,816 +0.18(+1.39%)
Aug 08, 2012 12.44 12.68 12.41 12.66 8,138,192 +0.15(+1.17%)
Aug 07, 2012 11.97 12.59 11.97 12.51 9,285,357 +0.58(+4.84%)
Aug 06, 2012 11.76 12.02 11.75 11.93 4,667,185 +0.22(+1.92%)
Aug 03, 2012 11.29 11.80 11.26 11.71 7,666,779 +0.59(+5.28%)
Aug 02, 2012 11.15 11.49 11.02 11.12 8,051,984 -0.30(-2.65%)
Aug 01, 2012 11.25 11.62 10.57 11.42 15,671,667 +0.65(+5.99%)
Jul 31, 2012 10.86 11.08 10.53 10.78 8,760,183 -0.21(-1.87%)
Jul 30, 2012 11.04 11.15 10.87 10.98 5,529,929 -0.18(-1.58%)
Jul 27, 2012 10.80 11.23 10.69 11.16 11,449,635 +0.45(+4.25%)
Jul 26, 2012 11.35 11.50 10.62 10.70 10,876,405 -0.55(-4.91%)
Jul 25, 2012 11.27 11.32 11.04 11.26 3,490,680 -0.03(-0.26%)
Jul 24, 2012 11.52 11.70 11.21 11.29 3,081,564 -0.27(-2.37%)
Jul 23, 2012 11.46 11.70 11.35 11.56 4,219,558 -0.16(-1.34%)
Jul 20, 2012 11.95 11.96 11.67 11.72 4,403,043 -0.28(-2.36%)
Jul 19, 2012 11.30 12.11 11.28 12.00 6,575,317 +0.75(+6.70%)
Jul 18, 2012 11.09 11.36 11.06 11.25 6,541,163 +0.14(+1.23%)
Jul 17, 2012 11.34 11.37 11.03 11.11 3,207,811 -0.17(-1.47%)
Jul 16, 2012 11.41 11.43 11.24 11.28 3,836,461 -0.18(-1.54%)
Jul 13, 2012 11.37 11.50 11.35 11.45 2,637,959 +0.12(+1.03%)
Jul 12, 2012 11.46 11.64 11.11 11.34 4,808,585 -0.09(-0.77%)
Jul 11, 2012 11.37 11.49 11.27 11.42 2,814,546 +0.09(+0.78%)
Jul 10, 2012 11.77 11.87 11.25 11.34 3,056,433 -0.34(-2.93%)
Jul 09, 2012 11.76 11.81 11.43 11.68 3,749,431 -0.08(-0.67%)
Jul 06, 2012 12.00 12.07 11.58 11.76 2,551,285 -0.36(-2.99%)
Jul 05, 2012 12.26 12.32 12.10 12.12 2,115,832 -0.20(-1.59%)
Jul 03, 2012 11.99 12.32 11.99 12.31 1,517,790 +0.30(+2.52%)
Jul 02, 2012 12.09 12.11 11.79 12.01 3,336,012 -0.07(-0.57%)
Jun 29, 2012 11.89 12.10 11.67 12.08 6,655,203 +0.45(+3.87%)
Jun 28, 2012 11.75 11.83 11.48 11.63 2,703,314 -0.22(-1.82%)
Jun 27, 2012 11.74 11.91 11.62 11.84 3,201,563 +0.14(+1.21%)
Jun 26, 2012 11.82 11.93 11.67 11.70 3,503,799 -0.15(-1.24%)
Jun 25, 2012 11.75 11.92 11.53 11.85 5,238,768 -0.14(-1.18%)
Jun 22, 2012 11.41 12.09 11.41 11.99 14,572,540 +0.25(+2.17%)
Jun 21, 2012 12.38 12.40 11.72 11.74 4,833,528 -0.65(-5.21%)
Jun 20, 2012 12.36 12.51 12.26 12.38 3,361,690 -0.01(-0.08%)
Jun 19, 2012 12.22 12.43 12.13 12.39 4,095,016 +0.23(+1.93%)
Jun 18, 2012 12.00 12.26 11.95 12.16 3,371,803 -0.01(-0.08%)
Jun 15, 2012 12.04 12.21 11.95 12.17 9,990,171 +0.12(+0.97%)
Jun 14, 2012 12.07 12.19 11.97 12.05 5,532,487 +0.03(+0.24%)
Jun 13, 2012 12.47 12.54 11.93 12.02 8,848,204 -0.49(-3.91%)
Jun 12, 2012 12.63 12.72 12.42 12.51 6,427,010 -0.03(-0.23%)
Jun 11, 2012 13.24 13.29 12.51 12.54 6,305,238 -0.64(-4.83%)
Jun 08, 2012 13.12 13.29 12.99 13.17 3,142,894 +0.05(+0.37%)
Jun 07, 2012 13.53 13.59 13.02 13.13 5,308,080 -0.28(-2.11%)
Jun 06, 2012 12.99 13.45 12.93 13.41 5,170,723 +0.56(+4.34%)
Jun 05, 2012 12.71 13.07 12.68 12.85 4,243,449 +0.07(+0.54%)
Jun 04, 2012 12.84 13.04 12.58 12.78 3,666,138 -0.05(-0.38%)
Jun 01, 2012 13.10 13.18 12.76 12.83 7,610,270 -0.49(-3.67%)
May 31, 2012 13.83 13.84 13.31 13.32 7,476,569 -0.52(-3.75%)
May 30, 2012 13.91 13.96 13.66 13.84 4,023,701 -0.22(-1.60%)
May 29, 2012 14.01 14.31 13.94 14.06 3,555,593 +0.16(+1.12%)
May 25, 2012 13.89 14.04 13.77 13.91 2,758,072 +0.00(+0.00%)
May 24, 2012 14.33 14.35 13.80 13.91 4,351,025 -0.46(-3.20%)
May 23, 2012 13.80 14.41 13.69 14.37 5,295,923 +0.42(+3.01%)
May 22, 2012 14.04 14.27 13.85 13.95 5,701,469 -0.12(-0.83%)
May 21, 2012 13.79 14.11 13.64 14.06 6,836,114 +0.27(+1.99%)
May 18, 2012 13.93 14.09 13.69 13.79 7,798,665 -0.14(-0.98%)
May 17, 2012 14.07 14.27 13.91 13.93 6,229,965 -0.17(-1.18%)
May 16, 2012 14.12 14.43 14.04 14.09 7,347,169 +0.10(+0.70%)
May 15, 2012 14.19 14.38 13.93 14.00 5,391,554 -0.07(-0.49%)
May 14, 2012 14.10 14.24 14.02 14.06 5,282,931 -0.19(-1.30%)
May 11, 2012 14.30 14.67 14.23 14.25 8,163,146 -0.14(-0.95%)
May 10, 2012 13.98 14.45 13.92 14.39 11,041,262 +0.58(+4.18%)
May 09, 2012 14.01 14.02 13.70 13.81 12,944,905 -0.35(-2.49%)
May 08, 2012 13.94 14.37 13.53 14.16 21,996,652 -0.64(-4.30%)
May 07, 2012 15.03 15.04 14.42 14.80 10,431,380 +0.01(+0.07%)
May 04, 2012 15.14 15.27 14.73 14.79 6,976,418 -0.54(-3.51%)
May 03, 2012 15.48 15.71 15.26 15.33 9,102,761 -0.20(-1.26%)
May 02, 2012 15.15 15.67 14.92 15.52 8,253,439 +0.32(+2.12%)
May 01, 2012 15.01 15.31 14.90 15.20 4,608,729 +0.16(+1.04%)
Apr 30, 2012 14.91 15.21 14.83 15.04 3,712,268 +0.06(+0.39%)
Apr 27, 2012 15.57 15.68 14.92 14.98 7,929,133 -0.60(-3.83%)
Apr 26, 2012 15.41 15.75 15.00 15.58 13,204,142 +0.90(+6.13%)
Apr 25, 2012 14.64 14.75 14.48 14.68 4,432,860 +0.13(+0.87%)
Apr 24, 2012 14.55 14.60 14.40 14.55 6,330,968 +0.01(+0.07%)
Apr 23, 2012 14.38 14.67 14.16 14.54 5,802,914 -0.06(-0.40%)
Apr 20, 2012 14.49 14.74 14.32 14.60 7,631,085 +0.17(+1.19%)
Apr 19, 2012 14.69 14.97 14.38 14.43 5,896,476 -0.31(-2.09%)
Apr 18, 2012 14.88 15.02 14.54 14.74 5,913,116 -0.21(-1.37%)
Apr 17, 2012 15.04 15.28 14.93 14.94 7,101,374 +0.07(+0.46%)
Apr 16, 2012 15.85 15.94 14.85 14.88 9,991,470 -0.95(-6.00%)
Apr 13, 2012 16.03 16.17 15.77 15.83 3,662,298 -0.33(-2.06%)
Apr 12, 2012 15.53 16.18 15.45 16.16 6,104,833 +0.62(+3.96%)
Apr 11, 2012 15.32 15.63 15.25 15.54 4,726,412 +0.33(+2.19%)
Apr 10, 2012 15.46 15.62 15.02 15.21 9,689,635 -0.34(-2.20%)
Apr 09, 2012 15.73 15.80 15.55 15.55 4,857,279 -0.36(-2.27%)
Apr 05, 2012 15.85 16.07 15.80 15.91 3,818,309 +0.01(+0.06%)
Apr 04, 2012 16.15 16.28 15.87 15.90 3,927,518 -0.38(-2.34%)
Apr 03, 2012 16.27 16.50 16.23 16.28 5,881,808 -0.06(-0.36%)
Apr 02, 2012 16.12 16.42 15.91 16.34 4,382,847 +0.22(+1.36%)
Mar 30, 2012 16.20 16.41 16.07 16.12 4,125,494 -0.00(-0.03%)
Mar 29, 2012 16.30 16.51 15.93 16.13 6,844,618 -0.29(-1.79%)
Mar 28, 2012 16.61 16.72 16.13 16.42 6,535,649 -0.22(-1.35%)
Mar 27, 2012 16.87 17.25 16.62 16.65 4,492,994 +0.02(+0.12%)
Mar 26, 2012 16.64 16.68 16.44 16.63 3,390,178 +0.14(+0.83%)
Mar 23, 2012 16.65 16.77 16.44 16.49 2,970,582 -0.10(-0.59%)
Mar 22, 2012 16.43 16.74 16.37 16.59 4,850,980 +0.04(+0.24%)
Mar 21, 2012 16.60 16.80 16.52 16.55 4,547,852 -0.09(-0.53%)
Mar 20, 2012 16.66 16.72 16.31 16.64 4,883,553 -0.16(-0.93%)
Mar 19, 2012 16.99 17.02 16.74 16.79 6,533,970 -0.28(-1.66%)
Mar 16, 2012 16.41 17.12 16.28 17.08 10,388,810 +0.73(+4.49%)
Mar 15, 2012 16.15 16.50 16.10 16.34 6,208,631 +0.21(+1.30%)
Mar 14, 2012 16.81 16.89 16.10 16.13 10,789,176 -0.77(-4.54%)
Mar 13, 2012 16.58 16.91 16.39 16.90 5,878,034 +0.43(+2.61%)
Mar 12, 2012 16.89 17.03 16.26 16.47 8,095,557 -0.41(-2.43%)
Mar 09, 2012 17.05 17.27 16.63 16.88 9,522,306 -0.14(-0.80%)
Mar 08, 2012 16.21 17.31 16.00 17.02 19,546,990 +0.87(+5.39%)
Mar 07, 2012 16.11 16.21 15.88 16.15 5,798,934 +0.07(+0.43%)
Mar 06, 2012 15.99 16.15 15.83 16.08 7,027,470 -0.05(-0.30%)
Mar 05, 2012 16.35 16.48 15.95 16.13 6,066,975 -0.28(-1.73%)
Mar 02, 2012 16.28 16.65 16.25 16.41 9,882,197 +0.09(+0.54%)
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.