Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 50.80 51.81 50.71 51.39 3,302,150 +0.48(+0.94%)
May 27, 2005 50.54 51.09 50.45 50.91 3,056,289 +0.28(+0.56%)
May 26, 2005 51.23 51.34 50.41 50.63 4,451,685 -0.32(-0.63%)
May 25, 2005 51.32 51.45 50.72 50.95 4,474,859 -0.70(-1.36%)
May 24, 2005 51.97 52.08 50.88 51.65 6,088,591 -0.76(-1.46%)
May 23, 2005 52.68 52.85 52.24 52.42 3,678,367 -0.73(-1.38%)
May 20, 2005 53.52 53.76 52.57 53.15 4,425,775 -0.48(-0.89%)
May 19, 2005 53.27 53.72 52.88 53.63 2,903,787 +0.67(+1.26%)
May 18, 2005 53.06 53.48 52.05 52.96 5,849,243 +0.04(+0.07%)
May 17, 2005 51.69 53.06 51.63 52.92 5,578,997 +1.56(+3.05%)
May 16, 2005 51.25 51.64 50.53 51.36 2,871,833 +0.17(+0.32%)
May 13, 2005 51.57 51.65 50.00 51.19 5,015,389 -0.09(-0.17%)
May 12, 2005 52.28 52.37 50.88 51.28 3,496,455 -1.01(-1.93%)
May 11, 2005 51.11 52.37 50.76 52.29 4,448,881 +1.42(+2.79%)
May 10, 2005 50.69 51.15 50.27 50.87 3,749,116 -0.02(-0.04%)
May 09, 2005 49.92 50.89 49.57 50.89 3,245,327 +1.04(+2.08%)
May 06, 2005 48.87 50.30 48.87 49.85 4,797,039 +1.06(+2.16%)
May 05, 2005 48.21 49.51 48.12 48.80 6,306,330 +0.43(+0.89%)
May 04, 2005 46.41 48.41 46.41 48.37 25,694,264 -3.37(-6.52%)
May 03, 2005 51.15 52.42 51.15 51.74 7,818,758 +0.44(+0.86%)
May 02, 2005 52.08 52.29 50.85 51.30 4,823,442 -0.92(-1.76%)
Apr 29, 2005 51.86 52.22 51.21 52.22 3,596,822 +0.69(+1.35%)
Apr 28, 2005 51.50 52.33 51.12 51.52 3,394,663 -0.01(-0.02%)
Apr 27, 2005 51.59 52.08 49.98 51.53 4,969,779 -0.12(-0.23%)
Apr 26, 2005 51.57 52.48 51.45 51.65 4,888,526 -0.04(-0.08%)
Apr 25, 2005 50.33 51.69 49.45 51.69 5,019,312 +2.19(+4.43%)
Apr 22, 2005 49.85 50.06 49.05 49.50 3,041,754 -0.60(-1.19%)
Apr 21, 2005 48.89 50.10 48.66 50.10 4,623,307 +1.74(+3.60%)
Apr 20, 2005 49.89 50.08 48.35 48.36 5,798,058 -1.27(-2.56%)
Apr 19, 2005 49.88 50.35 49.08 49.63 4,282,853 +0.26(+0.53%)
Apr 18, 2005 49.67 50.04 48.77 49.36 6,296,354 +0.22(+0.44%)
Apr 15, 2005 48.69 50.49 48.64 49.15 12,711,987 +0.69(+1.43%)
Apr 14, 2005 48.47 48.85 47.60 48.45 5,091,322 -0.10(-0.20%)
Apr 13, 2005 49.13 49.39 48.06 48.55 5,887,279 -0.77(-1.57%)
Apr 12, 2005 49.09 49.40 48.73 49.32 5,344,748 +0.20(+0.40%)
Apr 11, 2005 50.26 50.33 49.00 49.13 6,385,968 -0.81(-1.63%)
Apr 08, 2005 51.57 51.64 49.90 49.94 4,044,674 -1.27(-2.48%)
Apr 07, 2005 51.59 51.74 50.75 51.21 4,068,061 -0.37(-0.72%)
Apr 06, 2005 51.67 52.02 51.03 51.58 5,176,960 -0.17(-0.32%)
Apr 05, 2005 51.69 52.53 51.30 51.75 3,995,289 +0.19(+0.36%)
Apr 04, 2005 50.97 51.67 50.49 51.56 4,160,478 +0.78(+1.54%)
Apr 01, 2005 51.15 51.61 50.03 50.78 7,074,968 +0.14(+0.27%)
Mar 31, 2005 52.04 52.42 50.61 50.64 6,062,133 -1.81(-3.45%)
Mar 30, 2005 51.30 53.09 51.26 52.45 5,053,200 +1.18(+2.31%)
Mar 29, 2005 52.45 53.41 51.12 51.27 5,428,486 -1.56(-2.96%)
Mar 28, 2005 54.25 54.66 51.76 52.84 7,955,435 -1.12(-2.08%)
Mar 24, 2005 54.28 55.26 53.65 53.96 6,269,032 +0.12(+0.22%)
Mar 23, 2005 53.89 55.40 53.32 53.84 13,105,571 -0.10(-0.18%)
Mar 22, 2005 55.86 57.70 53.78 53.94 40,510,888 -10.95(-16.88%)
Mar 21, 2005 65.19 65.62 64.39 64.90 4,663,903 -0.37(-0.57%)
Mar 18, 2005 65.34 65.50 64.36 65.27 4,047,310 -0.13(-0.19%)
Mar 17, 2005 64.26 65.97 64.18 65.39 3,813,138 +0.91(+1.41%)
Mar 16, 2005 65.33 65.85 64.26 64.48 2,583,164 -1.19(-1.82%)
Mar 15, 2005 66.62 66.65 65.34 65.68 2,833,184 -0.87(-1.31%)
Mar 14, 2005 66.32 67.66 66.20 66.55 3,304,885 +0.35(+0.53%)
Mar 11, 2005 66.47 67.14 65.96 66.20 2,638,719 -0.79(-1.18%)
Mar 10, 2005 68.00 68.12 65.72 66.99 3,708,000 -0.95(-1.40%)
Mar 09, 2005 66.79 69.60 66.79 67.94 5,385,758 +0.83(+1.24%)
Mar 08, 2005 67.30 67.78 66.79 67.11 2,631,281 -0.39(-0.58%)
Mar 07, 2005 66.18 68.27 66.04 67.50 3,999,934 +1.23(+1.86%)
Mar 04, 2005 64.68 66.61 64.46 66.26 3,481,774 +2.04(+3.18%)
Mar 03, 2005 64.95 65.03 63.35 64.22 2,852,896 -0.78(-1.20%)
Mar 02, 2005 63.13 65.53 62.95 65.00 3,325,516 +1.51(+2.37%)
Mar 01, 2005 62.90 63.72 62.59 63.50 2,700,613 +0.42(+0.67%)
Feb 28, 2005 63.33 63.74 61.99 63.08 2,859,156 -0.48(-0.75%)
Feb 25, 2005 63.15 63.58 62.96 63.56 2,022,272 +0.40(+0.63%)
Feb 24, 2005 61.89 63.20 61.76 63.15 2,056,979 +1.00(+1.60%)
Feb 23, 2005 63.31 63.48 62.14 62.16 2,601,985 -0.78(-1.24%)
Feb 22, 2005 62.48 64.44 62.31 62.94 4,976,291 +0.30(+0.48%)
Feb 18, 2005 62.12 63.30 61.18 62.64 4,335,556 +0.42(+0.68%)
Feb 17, 2005 63.09 63.70 61.81 62.22 6,209,034 -1.24(-1.96%)
Feb 16, 2005 63.85 63.99 63.04 63.46 2,824,043 +0.70(+1.12%)
Feb 15, 2005 62.00 63.82 61.29 62.75 3,810,184 +0.90(+1.45%)
Feb 14, 2005 62.01 63.04 61.69 61.85 3,357,902 +0.02(+0.03%)
Feb 11, 2005 61.18 62.44 60.67 61.83 3,168,435 +0.60(+0.97%)
Feb 10, 2005 60.58 61.66 60.52 61.24 7,683,408 -0.92(-1.48%)
Feb 09, 2005 63.65 64.03 61.97 62.16 5,384,268 -2.00(-3.12%)
Feb 08, 2005 65.61 65.63 63.88 64.16 6,951,600 -1.72(-2.61%)
Feb 07, 2005 66.51 68.31 65.52 65.88 6,646,797 -0.74(-1.12%)
Feb 04, 2005 63.68 66.74 63.56 66.63 5,908,416 +3.05(+4.80%)
Feb 03, 2005 63.76 64.46 63.35 63.57 3,252,757 -0.55(-0.85%)
Feb 02, 2005 63.97 64.88 63.28 64.12 5,013,052 +0.49(+0.77%)
Feb 01, 2005 62.84 63.70 62.45 63.63 4,127,831 +0.70(+1.12%)
Jan 31, 2005 61.04 63.13 60.97 62.93 6,338,222 +2.38(+3.93%)
Jan 28, 2005 61.15 61.49 59.71 60.55 5,724,992 -1.05(-1.70%)
Jan 27, 2005 60.93 62.09 60.74 61.60 5,506,841 +0.14(+0.22%)
Jan 26, 2005 58.13 61.72 57.41 61.46 14,426,152 +5.18(+9.21%)
Jan 25, 2005 56.26 57.41 55.39 56.28 7,615,477 -0.13(-0.23%)
Jan 24, 2005 57.07 57.42 56.06 56.41 4,404,644 -0.58(-1.01%)
Jan 21, 2005 57.76 58.46 56.81 56.98 3,602,612 -1.02(-1.75%)
Jan 20, 2005 58.66 58.73 57.81 58.00 3,954,566 -0.92(-1.56%)
Jan 19, 2005 59.87 59.99 58.86 58.92 4,095,160 -0.56(-0.94%)
Jan 18, 2005 59.66 61.34 59.19 59.48 8,159,063 +0.95(+1.62%)
Jan 14, 2005 56.86 58.81 56.86 58.53 4,240,420 +1.52(+2.66%)
Jan 13, 2005 57.71 58.27 56.88 57.01 4,146,419 -0.78(-1.35%)
Jan 12, 2005 58.39 58.68 57.27 57.79 4,401,134 -0.73(-1.25%)
Jan 11, 2005 57.69 58.84 57.69 58.53 3,095,090 +0.47(+0.81%)
Jan 10, 2005 57.36 58.88 57.26 58.06 3,461,942 +0.41(+0.71%)
Jan 07, 2005 56.84 58.02 56.19 57.65 5,310,076 +0.52(+0.91%)
Jan 06, 2005 59.05 59.15 57.06 57.13 3,427,832 -1.27(-2.18%)
Jan 05, 2005 57.77 58.84 57.44 58.40 3,476,569 +0.56(+0.96%)
Jan 04, 2005 59.63 60.02 57.52 57.84 3,915,153 -1.70(-2.86%)
Jan 03, 2005 60.28 60.81 59.44 59.55 4,520,789 -0.78(-1.30%)
Dec 31, 2004 61.67 62.11 60.33 60.33 2,765,329 -1.20(-1.96%)
Dec 30, 2004 62.11 62.31 61.35 61.53 1,398,358 -0.52(-0.84%)
Dec 29, 2004 60.66 62.09 60.64 62.05 2,049,024 +0.60(+0.97%)
Dec 28, 2004 60.64 61.62 60.14 61.45 2,341,640 +0.95(+1.57%)
Dec 27, 2004 61.08 61.72 60.15 60.50 2,716,457 -0.59(-0.96%)
Dec 23, 2004 60.50 61.48 60.43 61.09 2,614,216 +0.73(+1.22%)
Dec 22, 2004 59.22 60.84 59.06 60.36 4,148,351 +0.40(+0.67%)
Dec 21, 2004 58.91 60.31 58.66 59.96 4,959,946 +1.33(+2.27%)
Dec 20, 2004 58.45 59.91 58.27 58.63 5,691,382 +0.29(+0.50%)
Dec 17, 2004 58.19 58.66 57.47 58.33 4,672,544 +0.48(+0.83%)
Dec 16, 2004 58.69 59.12 57.61 57.85 5,474,732 -0.29(-0.50%)
Dec 15, 2004 58.94 59.65 57.06 58.15 10,179,790 -1.13(-1.91%)
Dec 14, 2004 59.04 60.81 58.64 59.28 25,115,246 +2.97(+5.28%)
Dec 13, 2004 54.55 57.61 54.48 56.31 17,222,806 +3.31(+6.24%)
Dec 10, 2004 50.14 53.69 50.11 53.00 11,373,461 +1.69(+3.30%)
Dec 09, 2004 50.53 52.07 50.38 51.31 5,277,815 +0.22(+0.42%)
Dec 08, 2004 51.06 51.91 50.46 51.09 4,927,330 +0.16(+0.31%)
Dec 07, 2004 52.06 52.09 50.90 50.94 4,524,294 -1.37(-2.62%)
Dec 06, 2004 51.32 52.50 51.15 52.31 5,702,118 +0.67(+1.29%)
Dec 03, 2004 49.11 52.00 48.91 51.64 11,057,227 +2.37(+4.80%)
Dec 02, 2004 48.64 49.30 48.22 49.28 5,354,700 +0.67(+1.37%)
Dec 01, 2004 47.75 48.78 47.00 48.61 4,814,047 +0.78(+1.64%)
Nov 30, 2004 47.14 48.10 46.35 47.83 4,850,751 +0.92(+1.96%)
Nov 29, 2004 46.87 47.24 46.62 46.91 3,275,412 +0.20(+0.42%)
Nov 26, 2004 47.22 47.23 46.67 46.71 1,607,033 -0.42(-0.89%)
Nov 24, 2004 47.74 48.05 47.05 47.13 3,779,668 -0.25(-0.54%)
Nov 23, 2004 47.74 48.26 47.19 47.39 3,536,946 -0.33(-0.70%)
Nov 22, 2004 47.95 48.07 46.96 47.72 2,995,679 -0.35(-0.73%)
Nov 19, 2004 48.58 48.83 47.83 48.07 3,706,361 -0.73(-1.50%)
Nov 18, 2004 47.55 48.94 47.39 48.81 4,696,980 +1.12(+2.36%)
Nov 17, 2004 46.72 48.15 46.52 47.68 4,366,944 +0.38(+0.81%)
Nov 16, 2004 47.44 48.31 47.11 47.30 3,613,832 -0.90(-1.87%)
Nov 15, 2004 46.44 48.86 46.27 48.20 6,429,873 +1.65(+3.55%)
Nov 12, 2004 46.21 46.70 45.90 46.55 3,894,792 -0.26(-0.56%)
Nov 11, 2004 46.75 47.21 46.09 46.81 3,549,215 +0.16(+0.34%)
Nov 10, 2004 46.02 47.04 45.75 46.65 5,224,240 +0.71(+1.55%)
Nov 09, 2004 44.84 46.26 44.76 45.94 9,827,772 -0.42(-0.91%)
Nov 08, 2004 47.25 47.40 46.27 46.36 3,290,749 -0.47(-1.01%)
Nov 05, 2004 47.89 48.02 46.55 46.83 4,642,792 -0.48(-1.00%)
Nov 04, 2004 46.14 47.34 45.92 47.31 3,880,376 +0.57(+1.21%)
Nov 03, 2004 45.39 47.02 45.14 46.74 7,870,151 +1.81(+4.03%)
Nov 02, 2004 44.82 45.57 44.61 44.93 3,436,034 +0.34(+0.77%)
Nov 01, 2004 44.00 44.70 43.72 44.59 2,964,189 +0.66(+1.49%)
Oct 29, 2004 44.07 44.39 43.44 43.94 4,607,723 -0.52(-1.17%)
Oct 28, 2004 44.80 45.07 44.16 44.45 4,021,061 -0.62(-1.37%)
Oct 27, 2004 44.01 45.51 43.75 45.07 4,635,226 +1.19(+2.72%)
Oct 26, 2004 43.13 43.88 42.79 43.88 4,289,752 +0.84(+1.95%)
Oct 25, 2004 43.05 43.97 42.94 43.04 2,866,037 -0.27(-0.63%)
Oct 22, 2004 43.60 43.72 42.98 43.31 3,372,542 -0.02(-0.05%)
Oct 21, 2004 43.76 43.82 43.04 43.33 5,258,287 -0.48(-1.09%)
Oct 20, 2004 42.71 43.92 42.43 43.81 23,660,758 -1.83(-4.01%)
Oct 19, 2004 45.46 46.82 45.24 45.64 9,783,706 +0.14(+0.30%)
Oct 18, 2004 44.58 45.61 44.17 45.50 4,226,771 +1.07(+2.40%)
Oct 15, 2004 44.52 45.19 43.79 44.43 4,230,247 +0.26(+0.60%)
Oct 14, 2004 44.25 44.39 43.83 44.17 3,681,516 -0.19(-0.42%)
Oct 13, 2004 45.06 45.10 43.86 44.36 2,969,914 -0.22(-0.48%)
Oct 12, 2004 43.57 44.85 43.40 44.57 3,044,040 +0.73(+1.67%)
Oct 11, 2004 43.77 44.06 43.43 43.84 3,044,040 +0.23(+0.54%)
Oct 08, 2004 44.61 45.30 43.59 43.60 5,050,736 -1.02(-2.28%)
Oct 07, 2004 45.62 46.08 44.50 44.62 3,675,279 -1.29(-2.81%)
Oct 06, 2004 44.31 46.07 43.31 45.91 5,965,185 +1.57(+3.55%)
Oct 05, 2004 43.89 44.57 43.50 44.34 4,326,968 +0.49(+1.12%)
Oct 04, 2004 45.25 45.61 43.63 43.85 8,197,427 -1.57(-3.47%)
Oct 01, 2004 45.68 46.36 44.87 45.42 4,727,755 +0.44(+0.98%)
Sep 30, 2004 45.83 46.66 44.84 44.98 5,609,282 -0.86(-1.88%)
Sep 29, 2004 44.61 46.33 44.38 45.84 4,809,446 +1.19(+2.67%)
Sep 28, 2004 45.19 45.21 43.92 44.65 5,127,826 -0.35(-0.78%)
Sep 27, 2004 45.07 45.38 44.92 45.00 3,237,481 -0.20(-0.43%)
Sep 24, 2004 44.69 45.87 44.59 45.20 6,951,817 -0.09(-0.19%)
Sep 23, 2004 46.17 46.46 44.52 45.28 7,681,004 -0.80(-1.74%)
Sep 22, 2004 47.31 47.32 46.00 46.09 3,319,785 -1.26(-2.66%)
Sep 21, 2004 47.36 47.61 46.71 47.35 2,089,921 +0.01(+0.03%)
Sep 20, 2004 46.70 48.70 46.56 47.33 3,792,959 +0.14(+0.30%)
Sep 17, 2004 47.59 47.72 46.77 47.19 2,701,121 +0.07(+0.15%)
Sep 16, 2004 46.51 47.31 46.31 47.12 4,239,643 +0.67(+1.45%)
Sep 15, 2004 46.30 46.67 46.21 46.45 2,532,320 -0.21(-0.44%)
Sep 14, 2004 47.36 47.44 45.71 46.65 6,678,730 -1.03(-2.15%)
Sep 13, 2004 47.90 48.41 47.10 47.68 3,356,797 -0.13(-0.27%)
Sep 10, 2004 47.00 48.30 46.90 47.81 4,216,035 +0.89(+1.90%)
Sep 09, 2004 46.79 47.06 46.43 46.92 3,818,418 +0.17(+0.36%)
Sep 08, 2004 46.90 47.50 46.47 46.75 3,761,571 -0.29(-0.62%)
Sep 07, 2004 47.45 48.51 46.88 47.05 3,805,331 -0.15(-0.31%)
Sep 03, 2004 48.20 48.35 46.91 47.19 2,556,654 -1.02(-2.11%)
Sep 02, 2004 47.68 48.37 47.43 48.21 3,218,668 +0.48(+1.00%)
Sep 01, 2004 47.68 48.05 45.84 47.73 10,931,368 -0.96(-1.97%)
Aug 31, 2004 49.42 49.94 48.46 48.69 4,698,718 -0.84(-1.70%)
Aug 30, 2004 50.09 50.32 49.53 49.53 1,875,315 -0.64(-1.27%)
Aug 27, 2004 50.83 50.92 49.93 50.17 1,847,097 -0.66(-1.29%)
Aug 26, 2004 50.73 50.97 49.99 50.82 1,887,278 -0.06(-0.12%)
Aug 25, 2004 50.78 50.93 49.74 50.88 3,738,669 +1.27(+2.56%)
Aug 24, 2004 49.74 50.06 49.10 49.61 2,190,424 -0.06(-0.12%)
Aug 23, 2004 48.93 50.04 48.73 49.67 3,310,072 +0.75(+1.54%)
Aug 20, 2004 48.28 49.12 47.89 48.91 3,674,359 +0.93(+1.94%)
Aug 19, 2004 48.30 48.62 47.68 47.98 2,593,563 -0.43(-0.89%)
Aug 18, 2004 47.29 48.95 46.75 48.41 4,673,771 +1.11(+2.34%)
Aug 17, 2004 47.63 48.50 46.95 47.31 3,739,692 -0.36(-0.76%)
Aug 16, 2004 47.36 47.82 46.80 47.67 2,513,099 +0.41(+0.87%)
Aug 13, 2004 47.09 47.54 46.93 47.26 1,901,080 +0.20(+0.42%)
Aug 12, 2004 46.64 47.87 46.59 47.06 3,078,699 -0.67(-1.39%)
Aug 11, 2004 46.72 47.86 46.29 47.73 4,904,428 +0.15(+0.31%)
Aug 10, 2004 46.56 47.79 46.29 47.58 3,301,484 +1.21(+2.62%)
Aug 09, 2004 46.03 46.83 45.97 46.37 2,117,424 +0.32(+0.70%)
Aug 06, 2004 46.88 47.04 45.43 46.05 4,162,358 -0.87(-1.86%)
Aug 05, 2004 47.91 48.09 46.68 46.92 4,913,426 -1.10(-2.28%)
Aug 04, 2004 47.98 48.25 47.62 48.01 2,484,573 +0.08(+0.16%)
Aug 03, 2004 47.98 48.33 47.28 47.94 4,352,324 +0.01(+0.02%)
Aug 02, 2004 48.85 48.91 47.76 47.93 4,257,341 -1.11(-2.25%)
Jul 30, 2004 48.61 49.17 48.48 49.03 3,564,552 -0.19(-0.38%)
Jul 29, 2004 49.42 49.67 48.85 49.22 3,066,533 +0.18(+0.36%)
Jul 28, 2004 49.38 49.63 48.23 49.04 6,330,597 -0.62(-1.24%)
Jul 27, 2004 49.82 49.88 48.80 49.66 4,509,878 +0.39(+0.79%)
Jul 26, 2004 49.06 49.69 48.77 49.27 5,178,538 +0.53(+1.08%)
Jul 23, 2004 48.95 49.06 47.03 48.74 15,345,446 -2.76(-5.36%)
Jul 22, 2004 51.79 51.84 50.31 51.50 3,957,773 -0.23(-0.45%)
Jul 21, 2004 51.93 52.94 51.43 51.73 5,260,638 +0.41(+0.80%)
Jul 20, 2004 50.49 51.49 50.04 51.32 2,625,667 +0.87(+1.73%)
Jul 19, 2004 51.10 51.74 50.34 50.45 3,489,097 -0.46(-0.90%)
Jul 16, 2004 52.03 52.13 50.87 50.91 3,049,049 -0.81(-1.57%)
Jul 15, 2004 51.45 52.07 51.18 51.72 3,099,046 +0.37(+0.72%)
Jul 14, 2004 51.71 52.24 51.15 51.35 2,318,329 -0.42(-0.81%)
Jul 13, 2004 53.02 53.25 51.25 51.77 4,416,327 -0.97(-1.84%)
Jul 12, 2004 52.39 53.39 52.02 52.74 3,784,780 +0.15(+0.28%)
Jul 09, 2004 51.69 52.69 51.45 52.59 5,430,973 +1.64(+3.23%)
Jul 08, 2004 51.61 52.13 50.87 50.95 3,540,934 -0.91(-1.75%)
Jul 07, 2004 51.59 52.35 51.44 51.86 3,454,642 +0.21(+0.40%)
Jul 06, 2004 52.06 52.42 50.68 51.65 2,838,023 -0.39(-0.75%)
Jul 02, 2004 52.67 52.67 51.52 52.04 1,883,904 -0.28(-0.54%)
Jul 01, 2004 53.79 53.80 51.79 52.33 4,103,365 -1.03(-1.92%)
Jun 30, 2004 52.93 53.45 52.19 53.35 2,098,611 +0.54(+1.02%)
Jun 29, 2004 51.89 53.29 51.87 52.82 3,728,343 +0.70(+1.35%)
Jun 28, 2004 52.28 52.87 51.79 52.11 2,428,443 +0.03(+0.06%)
Jun 25, 2004 50.32 52.09 50.27 52.08 5,579,223 +1.90(+3.78%)
Jun 24, 2004 50.50 51.03 50.05 50.19 1,816,936 -0.34(-0.68%)
Jun 23, 2004 49.83 50.60 49.33 50.53 2,442,859 +0.68(+1.37%)
Jun 22, 2004 49.85 49.86 49.23 49.84 3,374,689 -0.28(-0.57%)
Jun 21, 2004 50.68 51.06 50.07 50.13 1,458,170 -0.43(-0.85%)
Jun 18, 2004 50.44 51.54 49.92 50.56 3,125,117 +0.04(+0.08%)
Jun 17, 2004 50.93 51.15 50.22 50.52 2,087,671 -0.61(-1.19%)
Jun 16, 2004 50.84 51.49 50.32 51.12 1,630,447 +0.48(+0.95%)
Jun 15, 2004 50.52 51.20 50.13 50.64 1,964,061 +0.56(+1.11%)
Jun 14, 2004 50.97 51.12 49.78 50.09 2,926,973 -1.01(-1.97%)
Jun 10, 2004 51.54 52.21 50.89 51.09 3,015,719 -0.40(-0.78%)
Jun 09, 2004 51.65 52.02 51.18 51.50 2,027,962 -0.24(-0.47%)
Jun 08, 2004 50.84 51.84 50.84 51.74 2,246,248 +0.23(+0.46%)
Jun 07, 2004 50.69 51.65 50.17 51.51 2,751,015 +1.12(+2.23%)
Jun 04, 2004 50.65 50.82 49.88 50.38 2,132,044 +0.15(+0.29%)
Jun 03, 2004 49.29 50.87 49.14 50.23 3,721,799 +0.77(+1.56%)
Jun 02, 2004 50.17 50.22 49.14 49.46 2,884,543 -0.65(-1.29%)
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.