Skip to main content

Electronic Arts (NQ: EA )

132.79 +0.92 (+0.70%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 50.90 51.03 49.42 49.44 3,383,375 -1.55(-3.04%)
Apr 27, 2007 51.15 51.81 50.82 50.99 2,515,556 -0.35(-0.69%)
Apr 26, 2007 50.92 51.49 50.74 51.34 2,752,730 -0.12(-0.23%)
Apr 25, 2007 51.39 51.58 50.91 51.46 3,261,653 +0.24(+0.46%)
Apr 24, 2007 51.42 51.78 50.90 51.22 3,975,356 +0.16(+0.31%)
Apr 23, 2007 50.64 51.57 50.53 51.07 2,529,148 +0.26(+0.50%)
Apr 20, 2007 50.95 51.24 50.03 50.81 5,776,435 -0.05(-0.10%)
Apr 19, 2007 52.88 53.05 50.54 50.86 7,616,815 -2.35(-4.42%)
Apr 18, 2007 53.18 53.62 52.57 53.21 3,382,480 -0.10(-0.18%)
Apr 17, 2007 52.96 53.31 52.53 53.31 2,935,099 +0.44(+0.83%)
Apr 16, 2007 52.43 53.39 52.34 52.87 2,541,148 +0.46(+0.88%)
Apr 13, 2007 51.79 52.52 51.65 52.41 3,554,859 +0.30(+0.58%)
Apr 12, 2007 51.84 52.23 51.53 52.11 3,151,080 +0.06(+0.11%)
Apr 11, 2007 51.88 52.37 51.65 52.05 4,027,364 +0.12(+0.23%)
Apr 10, 2007 50.38 51.98 50.29 51.93 3,370,837 +1.42(+2.82%)
Apr 09, 2007 51.20 51.23 50.50 50.51 1,753,830 -0.43(-0.85%)
Apr 05, 2007 50.39 51.05 50.29 50.94 1,153,193 +0.34(+0.68%)
Apr 04, 2007 50.28 50.96 50.13 50.60 1,660,322 +0.16(+0.31%)
Apr 03, 2007 50.46 51.17 50.27 50.44 2,450,764 +0.11(+0.21%)
Apr 02, 2007 49.61 50.39 49.34 50.33 2,603,629 +0.94(+1.91%)
Mar 30, 2007 50.31 50.31 49.15 49.39 2,565,996 -0.91(-1.81%)
Mar 29, 2007 51.18 51.19 49.35 50.30 3,703,554 -0.49(-0.97%)
Mar 28, 2007 49.83 51.03 49.83 50.79 3,986,851 +0.47(+0.94%)
Mar 27, 2007 50.03 51.23 49.63 50.32 4,384,797 +0.95(+1.93%)
Mar 26, 2007 49.01 49.43 48.35 49.37 2,477,989 +0.21(+0.42%)
Mar 23, 2007 49.23 49.85 49.16 49.16 1,582,692 -0.13(-0.26%)
Mar 22, 2007 50.01 50.01 48.70 49.29 3,354,560 -0.39(-0.79%)
Mar 21, 2007 48.30 49.88 48.07 49.68 3,383,812 +1.30(+2.70%)
Mar 20, 2007 48.01 48.52 47.83 48.38 1,836,359 +0.34(+0.71%)
Mar 19, 2007 48.05 48.39 47.71 48.04 3,105,861 +0.06(+0.12%)
Mar 16, 2007 48.76 48.85 47.80 47.98 4,768,278 -1.05(-2.14%)
Mar 15, 2007 49.44 49.60 48.92 49.03 2,284,305 -0.24(-0.48%)
Mar 14, 2007 48.55 49.27 48.09 49.26 2,203,541 +0.67(+1.37%)
Mar 13, 2007 50.01 50.25 48.60 48.60 3,031,971 -1.41(-2.82%)
Mar 12, 2007 50.05 50.55 49.72 50.01 1,731,952 +0.16(+0.31%)
Mar 09, 2007 49.92 50.24 49.27 49.85 3,114,757 +0.50(+1.01%)
Mar 08, 2007 49.53 50.27 48.99 49.35 3,560,614 +0.14(+0.28%)
Mar 07, 2007 48.55 49.45 48.15 49.21 4,657,228 +0.53(+1.09%)
Mar 06, 2007 48.32 48.94 47.76 48.68 3,788,904 +0.68(+1.41%)
Mar 05, 2007 47.88 48.72 47.57 48.01 3,245,277 -0.15(-0.31%)
Mar 02, 2007 48.33 49.00 48.14 48.15 3,300,750 -0.70(-1.43%)
Mar 01, 2007 48.79 49.66 47.49 48.85 3,898,764 -0.60(-1.21%)
Feb 28, 2007 49.34 50.33 49.13 49.45 3,811,466 -0.22(-0.43%)
Feb 27, 2007 50.31 52.12 49.23 49.66 7,311,248 -1.29(-2.54%)
Feb 26, 2007 52.46 52.76 50.65 50.96 3,889,924 -1.21(-2.31%)
Feb 23, 2007 51.86 52.32 51.31 52.17 3,088,390 +0.15(+0.28%)
Feb 22, 2007 51.82 52.15 51.42 52.02 3,332,935 +0.48(+0.93%)
Feb 21, 2007 51.78 51.88 50.41 51.54 4,845,193 +0.74(+1.45%)
Feb 20, 2007 50.22 51.27 49.60 50.80 5,327,250 +1.76(+3.58%)
Feb 16, 2007 48.92 49.51 48.89 49.05 2,507,250 -0.10(-0.20%)
Feb 15, 2007 49.30 49.43 48.74 49.14 2,106,758 -0.36(-0.73%)
Feb 14, 2007 49.04 50.16 48.74 49.51 3,276,016 +0.55(+1.12%)
Feb 13, 2007 48.59 49.04 48.38 48.96 1,849,155 +0.21(+0.42%)
Feb 12, 2007 48.77 49.24 48.42 48.75 2,260,536 +0.23(+0.46%)
Feb 09, 2007 49.28 49.28 48.51 48.53 2,877,116 -0.54(-1.10%)
Feb 08, 2007 49.28 49.62 48.74 49.07 2,411,638 -0.08(-0.16%)
Feb 07, 2007 49.28 49.83 48.55 49.14 3,176,927 +0.00(+0.00%)
Feb 06, 2007 49.00 49.24 48.19 49.14 3,886,625 +0.07(+0.14%)
Feb 05, 2007 49.44 49.57 48.65 49.08 4,889,025 -1.07(-2.13%)
Feb 02, 2007 53.02 53.34 49.87 50.14 14,430,529 +0.58(+1.17%)
Feb 01, 2007 49.84 50.13 49.28 49.57 7,208,805 +0.53(+1.08%)
Jan 31, 2007 48.45 49.20 47.75 49.04 3,433,445 +0.68(+1.40%)
Jan 30, 2007 48.69 48.82 47.89 48.36 3,349,497 +0.36(+0.76%)
Jan 29, 2007 47.37 48.62 47.28 48.00 3,294,566 +0.71(+1.49%)
Jan 26, 2007 48.20 48.33 47.04 47.29 5,111,125 -0.63(-1.31%)
Jan 25, 2007 48.57 49.11 47.69 47.92 4,209,917 -1.45(-2.94%)
Jan 24, 2007 48.89 49.80 48.84 49.37 3,172,834 +0.57(+1.17%)
Jan 23, 2007 48.34 49.54 47.73 48.80 2,906,876 +0.28(+0.59%)
Jan 22, 2007 49.52 49.53 47.79 48.52 5,072,663 -0.85(-1.73%)
Jan 19, 2007 49.46 50.41 48.85 49.37 4,861,632 +0.24(+0.48%)
Jan 18, 2007 49.52 49.82 49.08 49.13 6,899,004 +0.61(+1.25%)
Jan 17, 2007 49.51 49.70 48.20 48.53 8,882,432 -1.46(-2.92%)
Jan 16, 2007 50.91 51.26 49.87 49.99 3,597,083 -0.77(-1.53%)
Jan 12, 2007 51.34 51.40 50.29 50.76 5,696,251 -0.70(-1.35%)
Jan 11, 2007 53.38 53.38 51.19 51.46 3,843,033 -1.19(-2.25%)
Jan 10, 2007 51.61 52.84 51.29 52.65 2,470,346 +0.96(+1.86%)
Jan 09, 2007 52.02 52.68 51.37 51.68 2,188,472 -0.18(-0.34%)
Jan 08, 2007 52.17 52.18 51.01 51.86 2,746,477 -0.19(-0.36%)
Jan 05, 2007 52.27 52.60 51.34 52.05 5,921,024 -0.59(-1.12%)
Jan 04, 2007 50.65 52.94 50.51 52.64 7,977,809 +2.57(+5.13%)
Jan 03, 2007 49.68 51.68 48.73 50.07 8,367,845 +0.68(+1.37%)
Dec 29, 2006 49.53 50.41 49.24 49.39 2,697,497 -0.30(-0.61%)
Dec 28, 2006 49.68 50.22 49.49 49.69 2,233,620 -0.16(-0.31%)
Dec 27, 2006 50.61 50.76 49.68 49.85 2,503,587 -0.28(-0.57%)
Dec 26, 2006 50.07 50.37 49.94 50.14 1,567,483 +0.06(+0.12%)
Dec 22, 2006 50.66 51.17 50.06 50.08 1,984,824 -0.73(-1.43%)
Dec 21, 2006 50.46 51.29 50.32 50.80 4,243,107 +0.41(+0.82%)
Dec 20, 2006 51.78 51.96 50.34 50.39 5,264,875 -1.26(-2.43%)
Dec 19, 2006 51.22 52.00 51.16 51.65 2,648,190 -0.15(-0.28%)
Dec 18, 2006 52.92 52.96 51.22 51.79 3,717,907 -1.02(-1.93%)
Dec 15, 2006 52.81 53.43 52.36 52.81 4,879,494 +0.37(+0.71%)
Dec 14, 2006 51.50 52.67 51.42 52.44 6,298,810 +0.83(+1.62%)
Dec 13, 2006 51.00 52.35 50.97 51.61 6,319,985 +0.81(+1.60%)
Dec 12, 2006 51.50 51.50 50.46 50.79 4,446,346 -0.45(-0.88%)
Dec 11, 2006 51.68 52.02 50.87 51.24 4,315,189 -0.74(-1.42%)
Dec 08, 2006 52.37 52.91 51.78 51.98 4,576,715 -0.93(-1.76%)
Dec 07, 2006 53.29 53.94 52.54 52.91 3,808,566 -0.17(-0.31%)
Dec 06, 2006 54.19 54.19 52.74 53.08 4,355,381 -1.21(-2.22%)
Dec 05, 2006 55.47 55.58 53.37 54.28 6,559,111 -0.84(-1.53%)
Dec 04, 2006 54.17 55.59 54.17 55.13 3,374,160 +0.96(+1.77%)
Dec 01, 2006 54.60 54.99 53.35 54.17 3,665,647 -0.65(-1.18%)
Nov 30, 2006 55.41 55.66 54.59 54.81 3,912,887 -0.86(-1.55%)
Nov 29, 2006 56.04 56.69 55.11 55.68 3,703,838 -0.43(-0.77%)
Nov 28, 2006 55.54 56.27 55.53 56.11 2,616,227 +0.34(+0.62%)
Nov 27, 2006 57.05 57.41 55.27 55.76 4,686,881 -1.53(-2.67%)
Nov 24, 2006 57.59 57.69 57.17 57.29 850,272 -0.54(-0.93%)
Nov 22, 2006 57.10 58.22 57.09 57.83 2,448,523 +0.54(+0.94%)
Nov 21, 2006 57.31 57.40 56.66 57.29 2,764,905 -0.07(-0.12%)
Nov 20, 2006 57.34 58.17 56.97 57.36 2,091,265 -0.16(-0.27%)
Nov 17, 2006 57.27 57.96 57.09 57.52 2,497,505 +0.09(+0.15%)
Nov 16, 2006 57.83 57.87 57.04 57.43 2,970,545 -0.10(-0.17%)
Nov 15, 2006 57.27 57.71 56.79 57.53 3,621,434 +0.19(+0.32%)
Nov 14, 2006 57.17 57.55 55.80 57.34 2,846,703 +0.08(+0.14%)
Nov 13, 2006 57.48 58.12 56.99 57.27 2,656,747 -0.09(-0.15%)
Nov 10, 2006 56.13 57.62 56.05 57.35 3,093,266 +0.55(+0.97%)
Nov 09, 2006 56.78 57.58 56.24 56.80 3,444,629 -0.22(-0.38%)
Nov 08, 2006 57.13 57.68 56.54 57.02 5,422,727 -0.38(-0.67%)
Nov 07, 2006 57.86 58.24 56.93 57.40 4,477,287 -0.71(-1.22%)
Nov 06, 2006 57.74 58.37 57.47 58.11 4,604,223 +0.01(+0.02%)
Nov 03, 2006 57.02 58.70 56.82 58.10 16,143,234 +6.12(+11.77%)
Nov 02, 2006 51.93 52.40 51.52 51.98 6,210,596 +0.24(+0.45%)
Nov 01, 2006 51.87 52.43 51.37 51.74 4,196,769 -0.13(-0.25%)
Oct 31, 2006 52.67 52.98 51.58 51.87 3,928,254 -0.81(-1.55%)
Oct 30, 2006 53.62 53.74 52.17 52.69 4,213,778 -0.77(-1.45%)
Oct 27, 2006 53.71 54.26 53.29 53.46 3,075,202 -0.21(-0.38%)
Oct 26, 2006 54.04 54.28 52.95 53.67 2,597,373 +0.40(+0.75%)
Oct 25, 2006 54.08 54.13 52.72 53.26 2,905,702 -0.74(-1.36%)
Oct 24, 2006 54.19 54.47 52.54 54.00 4,230,406 -0.77(-1.40%)
Oct 23, 2006 54.63 55.21 54.34 54.76 2,811,376 -0.19(-0.34%)
Oct 20, 2006 54.86 55.23 54.28 54.95 3,297,496 +0.19(+0.34%)
Oct 19, 2006 55.06 55.38 54.31 54.76 2,537,840 -0.66(-1.19%)
Oct 18, 2006 55.17 55.53 54.09 55.42 2,497,871 +0.67(+1.22%)
Oct 17, 2006 54.58 54.93 53.58 54.75 2,796,846 -0.27(-0.50%)
Oct 16, 2006 55.86 56.35 54.98 55.03 3,259,787 -0.87(-1.56%)
Oct 13, 2006 55.74 55.98 54.91 55.90 3,498,469 +1.06(+1.93%)
Oct 12, 2006 53.93 55.06 53.69 54.84 2,911,977 +1.37(+2.57%)
Oct 11, 2006 53.94 54.35 53.15 53.47 3,619,916 -0.37(-0.69%)
Oct 10, 2006 52.89 54.03 52.05 53.84 3,321,111 +1.15(+2.18%)
Oct 09, 2006 53.66 53.80 52.69 52.69 1,935,984 -0.81(-1.52%)
Oct 06, 2006 53.95 53.96 53.01 53.51 1,866,137 -0.25(-0.46%)
Oct 05, 2006 54.18 54.31 53.33 53.75 2,465,249 -0.24(-0.44%)
Oct 04, 2006 52.77 54.19 52.62 53.99 2,947,398 +1.21(+2.29%)
Oct 03, 2006 52.32 53.94 52.27 52.78 3,080,548 +0.12(+0.22%)
Oct 02, 2006 55.02 55.02 52.50 52.67 5,977,015 -2.10(-3.83%)
Sep 29, 2006 54.70 55.09 53.79 54.76 2,249,941 +0.01(+0.02%)
Sep 28, 2006 55.67 55.78 54.23 54.75 3,691,043 -0.65(-1.17%)
Sep 27, 2006 55.89 56.12 55.19 55.40 2,454,747 -0.64(-1.14%)
Sep 26, 2006 56.00 56.56 55.55 56.04 2,535,064 -0.11(-0.19%)
Sep 25, 2006 56.44 56.63 55.36 56.15 3,691,223 +0.32(+0.58%)
Sep 22, 2006 55.56 56.47 55.22 55.82 5,321,031 +0.84(+1.53%)
Sep 21, 2006 54.77 56.50 54.72 54.98 5,042,991 +0.05(+0.09%)
Sep 20, 2006 53.94 54.95 53.58 54.93 3,754,343 +1.68(+3.15%)
Sep 19, 2006 53.73 53.94 52.80 53.25 2,911,704 +0.48(+0.91%)
Sep 18, 2006 52.98 53.81 52.32 52.77 2,112,460 -0.40(-0.76%)
Sep 15, 2006 52.74 54.19 52.58 53.18 5,345,058 +0.81(+1.55%)
Sep 14, 2006 53.01 53.09 51.70 52.36 4,263,964 -0.86(-1.62%)
Sep 13, 2006 53.02 53.41 52.38 53.22 4,008,759 -0.18(-0.33%)
Sep 12, 2006 51.43 53.79 50.67 53.40 6,121,633 +2.16(+4.21%)
Sep 11, 2006 51.00 51.60 50.12 51.24 3,450,424 -0.26(-0.50%)
Sep 08, 2006 50.33 52.42 50.03 51.50 5,519,706 +1.62(+3.24%)
Sep 07, 2006 50.05 50.37 48.98 49.88 3,571,918 -0.35(-0.70%)
Sep 06, 2006 49.46 50.80 49.35 50.23 3,892,982 -0.65(-1.27%)
Sep 05, 2006 50.14 51.03 49.77 50.88 2,664,365 +0.63(+1.25%)
Sep 01, 2006 50.66 51.49 50.07 50.25 2,753,223 +0.21(+0.41%)
Aug 31, 2006 49.91 50.39 49.37 50.05 2,965,472 +0.32(+0.65%)
Aug 30, 2006 48.62 49.86 48.00 49.72 4,393,799 +1.01(+2.07%)
Aug 29, 2006 49.02 49.04 47.82 48.71 2,374,068 -0.28(-0.58%)
Aug 28, 2006 48.59 49.33 47.90 49.00 1,792,438 +0.65(+1.34%)
Aug 25, 2006 48.11 49.26 47.82 48.35 1,530,124 +0.15(+0.31%)
Aug 24, 2006 49.21 49.21 47.36 48.20 3,701,105 -0.53(-1.09%)
Aug 23, 2006 49.72 49.85 48.56 48.73 2,112,254 -0.97(-1.95%)
Aug 22, 2006 49.40 50.73 49.28 49.70 3,218,954 +0.68(+1.38%)
Aug 21, 2006 49.87 49.97 48.79 49.03 3,327,097 -1.27(-2.53%)
Aug 18, 2006 50.77 50.81 49.42 50.30 2,488,371 -0.29(-0.58%)
Aug 17, 2006 49.55 51.17 49.26 50.60 2,456,331 -0.05(-0.10%)
Aug 16, 2006 50.02 50.75 49.33 50.65 3,885,885 +0.80(+1.61%)
Aug 15, 2006 48.56 50.02 48.07 49.84 3,669,355 +1.86(+3.88%)
Aug 14, 2006 49.43 49.45 47.88 47.98 2,367,203 -0.94(-1.92%)
Aug 11, 2006 48.36 49.63 48.17 48.92 4,236,980 +1.37(+2.89%)
Aug 10, 2006 47.69 47.96 46.76 47.55 2,547,287 -0.04(-0.08%)
Aug 09, 2006 47.12 49.04 47.12 47.59 4,865,118 +0.89(+1.91%)
Aug 08, 2006 47.00 47.32 46.09 46.69 2,074,691 -0.04(-0.08%)
Aug 07, 2006 47.64 47.68 46.27 46.73 3,434,252 -0.90(-1.89%)
Aug 04, 2006 49.76 50.02 47.12 47.63 4,516,143 -0.99(-2.04%)
Aug 03, 2006 48.67 49.15 47.58 48.62 2,787,287 -0.53(-1.08%)
Aug 02, 2006 47.94 49.76 47.17 49.15 10,836,606 +3.53(+7.74%)
Aug 01, 2006 45.41 46.05 45.25 45.62 7,479,101 -0.58(-1.25%)
Jul 31, 2006 45.84 46.65 45.16 46.20 2,984,715 +0.28(+0.62%)
Jul 28, 2006 45.93 46.44 45.37 45.92 2,354,015 -0.02(-0.04%)
Jul 27, 2006 46.79 47.24 45.63 45.94 3,615,141 -0.94(-2.01%)
Jul 26, 2006 46.69 47.46 46.50 46.88 3,110,973 -0.08(-0.17%)
Jul 25, 2006 45.02 47.70 44.87 46.96 6,270,776 +2.12(+4.72%)
Jul 24, 2006 44.07 45.11 44.18 44.84 2,950,811 +0.76(+1.74%)
Jul 21, 2006 43.87 44.60 43.72 44.07 2,469,508 -0.10(-0.22%)
Jul 20, 2006 45.00 45.26 44.07 44.17 2,706,351 -0.91(-2.02%)
Jul 19, 2006 44.40 45.36 44.12 45.08 3,357,134 +0.96(+2.18%)
Jul 18, 2006 44.16 45.15 43.62 44.12 2,956,270 -0.16(-0.35%)
Jul 17, 2006 44.32 44.81 43.69 44.28 3,200,213 -0.16(-0.35%)
Jul 14, 2006 44.13 45.16 44.03 44.44 6,918,818 +1.76(+4.11%)
Jul 13, 2006 41.63 43.44 41.54 42.68 6,392,301 +0.90(+2.16%)
Jul 12, 2006 41.33 41.89 40.77 41.78 2,963,414 +0.56(+1.36%)
Jul 11, 2006 41.13 41.48 40.84 41.22 3,265,592 -0.28(-0.69%)
Jul 10, 2006 41.25 41.79 41.13 41.50 3,625,547 +0.27(+0.67%)
Jul 07, 2006 40.83 41.66 40.57 41.23 2,102,013 +0.16(+0.38%)
Jul 06, 2006 42.17 42.37 40.85 41.07 2,864,664 -0.91(-2.17%)
Jul 05, 2006 42.21 42.53 41.85 41.99 3,269,561 -0.61(-1.43%)
Jul 03, 2006 42.22 42.67 42.02 42.59 1,062,129 +0.38(+0.91%)
Jun 30, 2006 43.00 43.40 42.09 42.21 4,900,990 -0.42(-0.99%)
Jun 29, 2006 40.92 42.78 40.84 42.63 3,136,836 +2.05(+5.05%)
Jun 28, 2006 40.50 41.14 40.31 40.58 2,399,373 +0.08(+0.19%)
Jun 27, 2006 40.63 41.21 39.76 40.50 2,949,413 -0.12(-0.29%)
Jun 26, 2006 40.80 41.18 40.33 40.62 1,329,209 +0.22(+0.53%)
Jun 23, 2006 40.24 41.39 40.09 40.41 2,744,290 +0.18(+0.44%)
Jun 22, 2006 40.88 41.21 39.97 40.23 3,789,316 -0.92(-2.24%)
Jun 21, 2006 41.19 41.57 40.87 41.15 3,292,576 +0.54(+1.33%)
Jun 20, 2006 41.04 41.39 40.55 40.61 3,560,159 +0.20(+0.49%)
Jun 19, 2006 41.61 41.68 39.89 40.42 3,278,590 -1.07(-2.58%)
Jun 16, 2006 40.98 41.63 40.91 41.48 3,721,364 +0.33(+0.81%)
Jun 15, 2006 40.36 41.33 40.33 41.15 4,000,795 +0.83(+2.07%)
Jun 14, 2006 41.73 41.76 39.38 40.32 5,886,324 -1.38(-3.32%)
Jun 13, 2006 41.50 42.27 41.49 41.70 3,466,130 +0.10(+0.24%)
Jun 12, 2006 42.07 42.33 41.58 41.60 3,328,756 -0.32(-0.77%)
Jun 09, 2006 41.86 42.61 41.68 41.93 4,255,730 +0.36(+0.87%)
Jun 08, 2006 40.27 42.04 40.27 41.56 6,309,770 +1.10(+2.71%)
Jun 07, 2006 40.36 41.72 40.22 40.47 4,836,754 +0.37(+0.93%)
Jun 06, 2006 40.47 40.60 39.22 40.09 4,476,559 -0.29(-0.73%)
Jun 05, 2006 41.48 41.73 40.31 40.39 2,752,752 -1.21(-2.90%)
Jun 02, 2006 41.77 42.63 41.38 41.59 4,837,367 +0.53(+1.29%)
Jun 01, 2006 41.24 41.58 40.45 41.06 6,963,132 -0.20(-0.48%)
May 31, 2006 41.49 41.88 41.04 41.26 4,814,353 -0.29(-0.71%)
May 30, 2006 43.02 43.15 41.44 41.55 3,394,343 -1.84(-4.25%)
May 26, 2006 43.54 43.54 42.91 43.40 2,086,331 +0.05(+0.11%)
May 25, 2006 43.96 43.96 42.51 43.35 5,311,626 +0.20(+0.45%)
May 24, 2006 41.69 43.25 41.62 43.15 3,611,738 +1.28(+3.07%)
May 23, 2006 42.35 43.22 41.84 41.87 4,067,800 -0.19(-0.44%)
May 22, 2006 41.90 42.88 41.78 42.05 7,239,898 +0.35(+0.85%)
May 19, 2006 41.58 42.12 40.97 41.70 7,193,557 +0.29(+0.71%)
May 18, 2006 41.50 41.74 40.84 41.41 6,102,337 +0.04(+0.10%)
May 17, 2006 41.78 42.27 41.10 41.37 9,732,793 -1.04(-2.45%)
May 16, 2006 44.12 44.54 42.35 42.41 7,059,988 -1.39(-3.18%)
May 15, 2006 44.07 44.46 43.30 43.80 4,571,253 -0.29(-0.67%)
May 12, 2006 45.63 45.65 43.84 44.09 7,860,475 -1.22(-2.68%)
May 11, 2006 46.88 47.11 45.11 45.31 4,175,833 -1.75(-3.71%)
May 10, 2006 46.84 47.22 46.57 47.06 4,286,423 +0.42(+0.90%)
May 09, 2006 46.59 48.06 46.20 46.63 5,766,001 +0.16(+0.34%)
May 08, 2006 46.93 47.08 45.93 46.48 5,142,013 -0.45(-0.96%)
May 05, 2006 47.47 47.86 46.74 46.93 5,915,897 -0.69(-1.44%)
May 04, 2006 47.73 48.43 46.23 47.61 23,874,984 -5.84(-10.92%)
May 03, 2006 53.45 53.65 52.44 53.45 7,043,894 -0.04(-0.07%)
May 02, 2006 53.87 54.11 52.99 53.49 3,316,436 -0.35(-0.66%)
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.