Skip to main content

Electronic Arts (NQ: EA )

132.84 +0.97 (+0.74%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.94 15.85 14.93 15.73 5,817,861 +0.69(+4.56%)
Dec 30, 2008 14.81 15.29 14.67 15.04 3,971,144 +0.22(+1.46%)
Dec 29, 2008 15.02 15.09 14.51 14.83 4,507,967 -0.20(-1.31%)
Dec 26, 2008 15.52 15.57 14.72 15.02 4,937,304 -0.47(-3.04%)
Dec 24, 2008 15.40 15.65 15.35 15.50 2,085,729 -0.05(-0.32%)
Dec 23, 2008 16.17 16.39 15.26 15.54 5,778,046 -0.52(-3.24%)
Dec 22, 2008 17.21 17.21 15.72 16.06 7,162,184 -0.99(-5.81%)
Dec 19, 2008 16.48 17.29 16.43 17.05 10,299,124 +0.62(+3.76%)
Dec 18, 2008 16.25 17.07 16.09 16.44 7,839,576 -0.45(-2.67%)
Dec 17, 2008 15.69 17.12 15.61 16.89 14,716,662 +1.14(+7.22%)
Dec 16, 2008 16.04 16.43 15.58 15.75 11,674,475 -0.24(-1.47%)
Dec 15, 2008 16.76 17.01 15.79 15.99 5,890,514 -0.70(-4.17%)
Dec 12, 2008 16.33 17.51 16.25 16.68 8,548,253 +0.00(+0.00%)
Dec 11, 2008 16.91 17.75 16.41 16.68 14,036,289 +0.01(+0.06%)
Dec 10, 2008 16.52 16.96 15.20 16.67 46,092,060 -2.30(-12.14%)
Dec 09, 2008 21.01 21.17 18.86 18.98 10,912,347 -2.47(-11.52%)
Dec 08, 2008 20.30 21.63 19.91 21.45 8,907,437 +1.85(+9.46%)
Dec 05, 2008 17.70 19.73 17.70 19.60 6,514,101 +1.21(+6.56%)
Dec 04, 2008 18.31 19.01 18.07 18.39 7,288,188 -0.33(-1.78%)
Dec 03, 2008 18.49 19.37 18.00 18.72 9,532,814 +0.06(+0.32%)
Dec 02, 2008 17.48 18.68 17.16 18.66 6,708,724 +1.24(+7.09%)
Dec 01, 2008 18.23 18.56 17.42 17.43 5,560,379 -1.27(-6.77%)
Nov 28, 2008 19.35 19.52 18.59 18.69 2,233,308 -0.93(-4.75%)
Nov 26, 2008 18.29 20.60 18.15 19.62 5,837,948 +1.27(+6.89%)
Nov 25, 2008 20.11 20.50 17.96 18.36 7,529,615 -1.68(-8.37%)
Nov 24, 2008 17.80 20.26 17.67 20.04 6,901,799 +1.53(+8.27%)
Nov 21, 2008 17.31 18.51 16.55 18.51 10,950,962 +1.50(+8.82%)
Nov 20, 2008 16.72 18.49 16.24 17.01 11,250,409 +0.23(+1.34%)
Nov 19, 2008 17.64 18.25 16.78 16.78 6,881,612 -1.31(-7.26%)
Nov 18, 2008 18.99 19.30 17.60 18.09 6,566,377 -0.83(-4.40%)
Nov 17, 2008 20.08 20.08 18.89 18.93 4,931,553 -1.12(-5.58%)
Nov 14, 2008 20.78 20.78 19.63 20.05 9,504,565 -1.75(-8.01%)
Nov 13, 2008 20.47 21.88 18.91 21.79 9,676,675 +1.44(+7.08%)
Nov 12, 2008 22.55 22.70 20.25 20.35 9,699,569 -2.68(-11.63%)
Nov 11, 2008 22.65 23.49 22.26 23.03 5,963,402 +0.54(+2.40%)
Nov 10, 2008 23.49 23.49 22.29 22.49 4,923,888 -0.62(-2.67%)
Nov 07, 2008 21.87 23.41 21.61 23.11 6,081,276 +1.32(+6.08%)
Nov 06, 2008 21.86 22.37 21.20 21.78 8,125,624 -0.16(-0.72%)
Nov 05, 2008 23.04 23.54 21.92 21.94 8,992,093 -1.01(-4.40%)
Nov 04, 2008 23.30 24.42 22.44 22.95 7,952,313 +0.22(+0.95%)
Nov 03, 2008 22.57 23.14 22.36 22.73 9,138,752 +0.39(+1.76%)
Oct 31, 2008 23.40 24.18 21.49 22.34 25,964,600 -4.85(-17.85%)
Oct 30, 2008 28.57 28.69 25.99 27.20 7,458,533 -0.30(-1.11%)
Oct 29, 2008 25.72 28.83 25.31 27.50 7,628,421 +1.39(+5.33%)
Oct 28, 2008 22.94 26.29 22.94 26.11 7,816,832 +3.75(+16.75%)
Oct 27, 2008 24.02 24.26 22.29 22.36 6,828,781 -1.93(-7.95%)
Oct 24, 2008 24.48 25.88 24.27 24.29 5,787,903 -1.98(-7.54%)
Oct 23, 2008 26.08 27.23 24.81 26.27 6,309,375 +0.05(+0.19%)
Oct 22, 2008 27.54 27.69 25.41 26.22 4,548,261 -1.41(-5.11%)
Oct 21, 2008 29.72 29.87 27.62 27.64 4,639,831 -2.87(-9.42%)
Oct 20, 2008 29.81 30.52 28.33 30.51 5,487,980 +1.29(+4.43%)
Oct 17, 2008 26.73 30.28 26.46 29.22 8,569,589 +2.26(+8.37%)
Oct 16, 2008 26.98 26.99 24.09 26.96 8,871,510 +0.94(+3.62%)
Oct 15, 2008 28.59 29.06 25.94 26.02 5,377,216 -3.04(-10.46%)
Oct 14, 2008 31.89 32.48 28.84 29.06 7,467,725 -1.61(-5.24%)
Oct 13, 2008 28.42 30.91 28.31 30.67 7,386,672 +3.22(+11.72%)
Oct 10, 2008 26.97 28.77 25.70 27.45 12,983,752 +0.19(+0.68%)
Oct 09, 2008 28.65 29.40 27.11 27.26 6,597,723 -1.17(-4.10%)
Oct 08, 2008 28.02 30.33 27.75 28.43 9,711,521 -0.12(-0.41%)
Oct 07, 2008 31.17 31.42 28.23 28.55 8,644,573 -1.67(-5.52%)
Oct 06, 2008 31.02 31.74 28.32 30.22 11,122,901 -1.83(-5.72%)
Oct 03, 2008 34.00 34.00 31.62 32.05 11,863,846 -1.27(-3.80%)
Oct 02, 2008 34.24 34.75 33.17 33.32 8,024,547 -0.98(-2.86%)
Oct 01, 2008 35.95 36.05 33.81 34.30 7,063,720 -1.98(-5.46%)
Sep 30, 2008 36.39 36.78 34.42 36.28 9,718,565 +0.97(+2.75%)
Sep 29, 2008 38.46 38.80 35.31 35.31 6,826,626 -3.56(-9.16%)
Sep 26, 2008 38.02 39.00 37.76 38.87 7,655,946 +0.39(+1.02%)
Sep 25, 2008 38.74 39.83 38.32 38.47 5,393,359 -0.23(-0.58%)
Sep 24, 2008 38.40 39.38 37.62 38.70 6,945,905 -0.59(-1.50%)
Sep 23, 2008 40.35 40.98 38.56 39.29 5,915,435 -0.73(-1.81%)
Sep 22, 2008 42.68 42.93 39.95 40.01 5,385,607 -2.57(-6.03%)
Sep 19, 2008 44.21 44.23 41.03 42.58 10,136,902 -0.36(-0.85%)
Sep 18, 2008 41.24 43.02 40.37 42.95 7,865,205 +2.70(+6.70%)
Sep 17, 2008 41.73 42.97 40.21 40.25 8,849,702 -1.88(-4.47%)
Sep 16, 2008 42.58 43.46 41.38 42.13 8,201,531 -0.33(-0.79%)
Sep 15, 2008 42.77 43.64 41.90 42.47 5,037,466 -1.66(-3.76%)
Sep 12, 2008 43.23 44.33 42.96 44.12 4,223,015 -0.56(-1.25%)
Sep 11, 2008 44.42 44.83 43.71 44.68 4,171,982 -0.04(-0.09%)
Sep 10, 2008 44.32 45.06 43.89 44.72 5,541,083 +1.36(+3.14%)
Sep 09, 2008 45.24 45.78 43.25 43.36 6,639,517 -1.70(-3.77%)
Sep 08, 2008 44.77 45.82 44.07 45.05 6,225,569 -0.53(-1.16%)
Sep 05, 2008 44.86 45.81 44.20 45.58 4,879,323 +0.47(+1.04%)
Sep 04, 2008 46.54 46.69 45.11 45.11 3,813,929 -1.58(-3.38%)
Sep 03, 2008 48.05 48.23 46.05 46.69 4,620,163 -1.33(-2.78%)
Sep 02, 2008 48.70 49.20 47.67 48.03 4,603,971 +0.16(+0.33%)
Aug 29, 2008 47.37 47.98 47.06 47.87 3,116,823 -0.07(-0.14%)
Aug 28, 2008 46.88 48.65 46.86 47.94 3,061,390 +0.82(+1.75%)
Aug 27, 2008 46.13 47.46 46.11 47.11 2,690,308 +0.78(+1.69%)
Aug 26, 2008 45.96 46.92 45.88 46.33 3,114,960 +0.41(+0.90%)
Aug 25, 2008 46.99 47.04 45.79 45.92 2,869,728 -0.91(-1.95%)
Aug 22, 2008 45.92 47.06 45.92 46.83 2,326,882 +0.79(+1.73%)
Aug 21, 2008 45.98 46.19 45.23 46.04 2,593,357 -0.12(-0.26%)
Aug 20, 2008 45.77 46.83 45.16 46.15 4,774,322 +0.62(+1.36%)
Aug 19, 2008 46.73 47.00 45.17 45.54 5,190,092 -1.30(-2.78%)
Aug 18, 2008 47.49 48.03 46.12 46.84 3,724,949 -0.47(-1.00%)
Aug 15, 2008 47.54 47.62 45.78 47.31 5,131,691 -0.35(-0.74%)
Aug 14, 2008 47.08 48.32 46.88 47.66 3,892,530 +0.14(+0.29%)
Aug 13, 2008 47.23 47.77 46.43 47.53 4,914,990 -0.11(-0.23%)
Aug 12, 2008 46.41 48.05 46.35 47.63 5,297,298 +1.03(+2.21%)
Aug 11, 2008 45.80 47.30 45.40 46.60 4,109,302 +0.85(+1.87%)
Aug 08, 2008 45.36 46.27 44.91 45.75 4,523,581 +0.66(+1.46%)
Aug 07, 2008 44.53 45.83 44.21 45.09 5,953,117 +0.49(+1.10%)
Aug 06, 2008 42.47 44.62 42.45 44.60 6,212,549 +1.62(+3.76%)
Aug 05, 2008 41.41 43.12 41.31 42.99 5,920,207 +1.99(+4.86%)
Aug 04, 2008 41.74 41.97 40.38 40.99 6,581,070 -1.08(-2.56%)
Aug 01, 2008 42.63 42.83 41.69 42.07 5,239,406 -0.27(-0.65%)
Jul 31, 2008 43.08 43.15 42.07 42.35 5,401,041 -1.09(-2.51%)
Jul 30, 2008 43.21 43.55 41.65 43.44 15,055,590 -3.05(-6.56%)
Jul 29, 2008 46.49 46.75 45.04 46.49 6,605,367 +1.32(+2.93%)
Jul 28, 2008 46.46 47.03 44.94 45.16 5,055,877 -1.65(-3.52%)
Jul 25, 2008 47.00 47.44 46.57 46.81 4,197,296 +0.50(+1.08%)
Jul 24, 2008 48.15 48.15 46.09 46.31 4,581,761 -1.81(-3.77%)
Jul 23, 2008 47.48 48.41 47.24 48.12 3,321,327 +0.92(+1.95%)
Jul 22, 2008 46.88 47.62 46.76 47.20 4,539,174 -0.02(-0.04%)
Jul 21, 2008 47.74 47.92 47.06 47.22 4,944,337 -0.30(-0.64%)
Jul 18, 2008 47.05 47.76 46.07 47.53 5,192,637 +0.59(+1.25%)
Jul 17, 2008 45.34 47.30 45.12 46.94 7,197,457 +1.82(+4.04%)
Jul 16, 2008 43.89 45.42 43.74 45.11 5,465,914 +1.41(+3.23%)
Jul 15, 2008 43.39 44.03 42.53 43.70 6,625,437 +0.22(+0.50%)
Jul 14, 2008 43.46 44.13 43.33 43.49 2,974,831 +0.24(+0.54%)
Jul 11, 2008 43.98 44.19 42.30 43.25 4,963,585 -1.03(-2.33%)
Jul 10, 2008 43.45 44.83 43.04 44.28 4,228,877 +0.67(+1.53%)
Jul 09, 2008 45.28 45.56 43.56 43.61 4,938,742 -1.81(-3.99%)
Jul 08, 2008 43.53 45.47 43.40 45.43 4,647,010 +1.90(+4.37%)
Jul 07, 2008 42.93 44.50 42.93 43.52 4,972,402 +0.39(+0.91%)
Jul 04, 2008 43.13 43.73 42.59 43.13 2,328,461 +0.00(+0.00%)
Jul 03, 2008 43.13 43.73 42.59 43.13 2,328,461 +0.35(+0.83%)
Jul 02, 2008 44.48 44.67 42.76 42.78 4,725,846 -1.77(-3.96%)
Jul 01, 2008 43.27 44.54 43.13 44.54 5,032,740 +0.97(+2.23%)
Jun 30, 2008 44.14 44.91 43.22 43.57 5,533,057 +0.48(+1.12%)
Jun 27, 2008 43.40 43.90 42.62 43.09 5,431,117 -0.44(-1.01%)
Jun 26, 2008 44.62 44.97 43.25 43.53 6,957,910 -1.41(-3.14%)
Jun 25, 2008 45.55 45.71 44.78 44.95 3,729,121 -0.30(-0.67%)
Jun 24, 2008 45.11 45.82 44.55 45.25 3,267,644 +0.10(+0.22%)
Jun 23, 2008 46.06 46.21 45.11 45.15 2,920,829 -0.88(-1.92%)
Jun 20, 2008 47.41 47.41 46.00 46.04 5,341,762 -1.47(-3.10%)
Jun 19, 2008 46.25 47.61 45.70 47.51 4,241,378 +1.45(+3.15%)
Jun 18, 2008 45.47 46.53 45.37 46.06 3,149,425 +0.20(+0.43%)
Jun 17, 2008 46.24 46.31 45.29 45.86 3,499,053 -0.29(-0.64%)
Jun 16, 2008 46.05 46.47 45.46 46.15 2,303,127 +0.07(+0.15%)
Jun 13, 2008 45.58 46.42 45.47 46.08 3,218,416 +0.98(+2.17%)
Jun 12, 2008 45.75 46.06 44.62 45.10 3,423,530 -0.08(-0.17%)
Jun 11, 2008 45.16 45.60 44.72 45.18 4,094,989 -0.09(-0.20%)
Jun 10, 2008 45.41 46.07 45.10 45.27 5,725,640 -0.76(-1.64%)
Jun 09, 2008 46.62 46.77 45.63 46.03 3,876,179 -0.61(-1.30%)
Jun 06, 2008 48.11 48.42 46.62 46.63 3,383,545 -1.95(-4.02%)
Jun 05, 2008 48.45 48.78 47.82 48.59 2,439,979 +0.60(+1.25%)
Jun 04, 2008 47.65 48.58 47.26 47.99 3,266,493 +0.35(+0.74%)
Jun 03, 2008 48.19 48.48 47.22 47.63 4,027,632 -0.45(-0.94%)
Jun 02, 2008 49.04 49.13 47.62 48.09 3,454,910 -1.15(-2.33%)
May 30, 2008 49.10 49.58 48.98 49.23 3,275,417 +0.15(+0.30%)
May 29, 2008 48.07 49.41 48.05 49.09 3,366,982 +0.95(+1.98%)
May 28, 2008 48.56 48.71 47.69 48.13 3,039,083 -0.58(-1.19%)
May 27, 2008 47.26 48.87 47.26 48.71 3,084,968 +1.30(+2.75%)
May 26, 2008 47.44 47.93 47.24 47.41 2,599,626 +0.00(+0.00%)
May 23, 2008 47.44 47.93 47.24 47.41 2,599,626 -0.30(-0.64%)
May 22, 2008 48.15 48.22 47.52 47.71 2,835,413 -0.29(-0.61%)
May 21, 2008 48.43 49.42 47.80 48.01 4,809,031 -0.10(-0.20%)
May 20, 2008 47.46 48.39 47.11 48.10 6,899,562 +0.61(+1.28%)
May 19, 2008 48.58 48.91 46.89 47.50 6,530,326 -1.15(-2.36%)
May 16, 2008 50.77 50.83 48.13 48.64 10,416,639 -1.88(-3.73%)
May 15, 2008 51.49 51.93 50.05 50.53 7,193,123 -1.24(-2.39%)
May 14, 2008 53.16 53.52 51.34 51.76 9,010,777 -1.76(-3.28%)
May 13, 2008 53.16 53.75 51.57 53.52 7,712,488 +0.29(+0.55%)
May 12, 2008 51.75 53.45 51.13 53.22 5,800,537 +1.63(+3.16%)
May 09, 2008 51.10 52.13 50.76 51.60 2,556,085 +0.03(+0.06%)
May 08, 2008 51.40 52.20 51.02 51.57 2,075,289 +0.46(+0.90%)
May 07, 2008 51.04 51.88 50.81 51.11 2,429,080 -0.07(-0.13%)
May 06, 2008 50.95 51.43 50.57 51.17 2,588,806 +0.09(+0.17%)
May 05, 2008 51.91 52.27 51.02 51.09 1,643,734 -1.06(-2.03%)
May 02, 2008 52.50 53.07 51.67 52.15 3,566,357 -0.02(-0.04%)
May 01, 2008 50.33 52.23 50.27 52.17 2,924,595 +1.69(+3.34%)
Apr 30, 2008 50.88 51.44 50.25 50.48 2,055,221 -0.21(-0.41%)
Apr 29, 2008 50.53 51.25 50.39 50.68 2,607,628 -0.15(-0.29%)
Apr 28, 2008 51.04 51.04 50.36 50.83 2,019,985 +0.29(+0.58%)
Apr 25, 2008 50.44 50.97 49.93 50.54 3,576,137 +0.04(+0.08%)
Apr 24, 2008 50.70 51.02 50.19 50.50 3,347,885 -0.31(-0.62%)
Apr 23, 2008 51.61 51.61 50.43 50.81 2,581,742 -0.11(-0.21%)
Apr 22, 2008 50.61 51.07 50.31 50.92 1,664,707 -0.14(-0.27%)
Apr 21, 2008 50.40 51.36 50.37 51.06 2,683,071 +0.05(+0.10%)
Apr 18, 2008 51.63 51.98 50.76 51.01 4,967,638 +0.54(+1.07%)
Apr 17, 2008 51.32 51.84 49.99 50.47 3,111,631 -0.55(-1.08%)
Apr 16, 2008 50.15 51.12 49.92 51.02 3,361,235 +1.12(+2.24%)
Apr 15, 2008 49.53 50.16 49.23 49.90 2,760,299 +0.54(+1.09%)
Apr 14, 2008 49.04 49.92 48.62 49.36 2,308,342 +0.12(+0.24%)
Apr 11, 2008 50.41 50.45 48.91 49.24 3,309,021 -1.12(-2.22%)
Apr 10, 2008 50.06 50.86 49.41 50.36 2,015,423 +0.33(+0.67%)
Apr 09, 2008 51.60 51.60 49.48 50.03 2,961,673 -1.40(-2.73%)
Apr 08, 2008 50.87 51.79 50.87 51.43 2,761,038 +0.14(+0.27%)
Apr 07, 2008 51.34 51.81 50.86 51.29 3,559,179 +0.35(+0.69%)
Apr 04, 2008 49.83 51.27 49.71 50.94 3,653,360 +1.07(+2.14%)
Apr 03, 2008 50.42 50.87 49.75 49.87 3,174,640 -0.62(-1.22%)
Apr 02, 2008 50.35 51.18 49.97 50.49 3,121,345 -0.44(-0.87%)
Apr 01, 2008 50.02 50.96 49.39 50.93 4,011,652 +1.97(+4.03%)
Mar 31, 2008 48.42 49.30 48.18 48.96 3,102,682 +0.57(+1.18%)
Mar 28, 2008 47.76 48.72 47.68 48.39 3,715,940 +1.17(+2.47%)
Mar 27, 2008 48.40 48.54 47.09 47.22 3,242,339 -1.28(-2.65%)
Mar 26, 2008 48.62 48.73 47.90 48.51 2,755,223 -0.71(-1.43%)
Mar 25, 2008 49.36 50.10 49.04 49.21 4,150,326 +0.48(+0.99%)
Mar 24, 2008 47.47 49.24 47.35 48.73 3,680,495 +1.21(+2.54%)
Mar 21, 2008 46.19 47.53 45.50 47.53 4,254,797 +0.00(+0.00%)
Mar 20, 2008 46.19 47.53 45.50 47.53 4,254,797 +1.56(+3.39%)
Mar 19, 2008 46.48 47.49 45.97 45.97 2,553,715 -0.10(-0.21%)
Mar 18, 2008 45.41 46.15 44.60 46.07 3,627,005 +1.09(+2.42%)
Mar 17, 2008 45.99 46.25 44.61 44.98 4,947,196 -1.03(-2.24%)
Mar 14, 2008 46.26 47.73 45.33 46.01 4,072,180 -0.34(-0.74%)
Mar 13, 2008 45.98 46.78 44.97 46.35 2,977,029 +0.03(+0.06%)
Mar 12, 2008 46.80 47.23 46.10 46.32 2,830,337 +0.11(+0.23%)
Mar 11, 2008 44.44 46.22 44.38 46.21 4,379,625 +2.39(+5.46%)
Mar 10, 2008 45.40 45.40 43.82 43.82 4,633,082 -1.60(-3.52%)
Mar 07, 2008 45.73 46.45 44.76 45.42 4,041,460 -0.46(-1.00%)
Mar 06, 2008 46.65 47.45 45.86 45.88 3,237,163 -0.74(-1.58%)
Mar 05, 2008 45.73 46.98 45.62 46.61 2,899,360 +0.47(+1.02%)
Mar 04, 2008 46.33 46.39 45.31 46.14 4,548,702 -0.66(-1.40%)
Mar 03, 2008 46.16 47.33 45.92 46.80 4,841,257 +0.42(+0.91%)
Feb 29, 2008 45.45 46.40 44.70 46.38 6,400,721 +0.06(+0.13%)
Feb 28, 2008 46.21 46.77 46.11 46.32 3,225,426 -0.13(-0.27%)
Feb 27, 2008 46.96 47.40 46.23 46.45 4,094,392 -0.56(-1.19%)
Feb 26, 2008 46.14 47.15 45.61 47.01 6,191,745 +0.77(+1.68%)
Feb 25, 2008 47.37 48.19 45.60 46.23 12,973,225 -2.55(-5.23%)
Feb 22, 2008 48.31 48.88 47.77 48.78 3,702,103 +0.77(+1.61%)
Feb 21, 2008 48.54 49.19 47.85 48.01 3,719,087 -0.54(-1.11%)
Feb 20, 2008 47.80 48.55 47.50 48.55 3,687,877 +0.59(+1.23%)
Feb 19, 2008 48.33 48.65 47.62 47.96 3,851,282 +0.18(+0.37%)
Feb 18, 2008 47.32 48.05 47.07 47.78 2,732,381 +0.00(+0.00%)
Feb 15, 2008 47.32 48.05 47.07 47.78 2,732,381 +0.28(+0.60%)
Feb 14, 2008 48.20 48.20 46.97 47.50 5,020,904 -0.43(-0.90%)
Feb 13, 2008 48.30 49.01 47.64 47.93 8,203,783 +0.02(+0.04%)
Feb 12, 2008 45.80 48.99 44.97 47.91 13,936,794 +2.45(+5.39%)
Feb 11, 2008 44.03 45.46 43.73 45.46 4,949,663 +1.75(+3.99%)
Feb 08, 2008 43.58 44.11 43.19 43.71 5,738,717 -0.21(-0.47%)
Feb 07, 2008 43.70 44.51 42.78 43.92 7,341,437 +0.36(+0.83%)
Feb 06, 2008 44.81 44.81 43.40 43.55 6,084,381 -0.98(-2.20%)
Feb 05, 2008 44.65 45.25 43.99 44.54 8,158,710 -1.07(-2.34%)
Feb 04, 2008 47.46 48.03 45.60 45.60 5,762,285 -2.08(-4.36%)
Feb 01, 2008 45.71 48.06 45.45 47.68 9,492,651 +1.23(+2.64%)
Jan 31, 2008 45.60 46.76 44.72 46.46 7,031,919 +0.14(+0.30%)
Jan 30, 2008 45.81 47.53 45.62 46.32 8,097,715 +1.63(+3.64%)
Jan 29, 2008 45.25 45.43 43.38 44.69 8,410,357 -0.61(-1.34%)
Jan 28, 2008 46.10 46.61 44.95 45.30 5,953,454 -1.01(-2.18%)
Jan 25, 2008 48.98 49.04 46.23 46.31 4,814,895 -2.20(-4.53%)
Jan 24, 2008 47.27 48.52 45.97 48.51 6,329,333 +1.36(+2.89%)
Jan 23, 2008 45.65 47.53 44.92 47.14 10,378,409 -1.39(-2.87%)
Jan 22, 2008 46.14 49.05 45.46 48.54 6,854,188 +0.07(+0.14%)
Jan 21, 2008 49.76 50.35 48.14 48.47 7,992,159 +0.00(+0.00%)
Jan 18, 2008 49.76 50.35 48.14 48.47 7,992,159 -1.16(-2.33%)
Jan 17, 2008 48.58 50.19 48.58 49.63 6,009,273 +0.63(+1.28%)
Jan 16, 2008 50.42 50.48 48.50 49.00 8,335,275 -1.48(-2.93%)
Jan 15, 2008 51.67 52.26 50.48 50.48 4,144,485 -1.81(-3.47%)
Jan 14, 2008 52.24 52.90 51.83 52.29 2,291,010 +0.45(+0.87%)
Jan 11, 2008 52.18 52.57 51.24 51.84 4,159,827 -0.84(-1.60%)
Jan 10, 2008 52.27 53.08 51.47 52.69 4,665,339 +0.46(+0.88%)
Jan 09, 2008 52.69 54.23 51.99 52.22 5,103,076 -0.25(-0.47%)
Jan 08, 2008 53.28 54.89 52.47 52.47 3,857,095 -0.52(-0.98%)
Jan 07, 2008 53.56 53.96 52.64 52.99 4,768,199 -0.47(-0.88%)
Jan 04, 2008 55.00 55.41 53.21 53.46 2,692,272 -1.60(-2.90%)
Jan 03, 2008 55.57 56.00 54.68 55.06 2,486,034 -0.61(-1.09%)
Jan 02, 2008 56.91 57.23 55.15 55.67 3,015,653 -1.62(-2.82%)
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.