Skip to main content

Electronic Arts (NQ: EA )

140.74 +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 49.74 50.38 49.39 50.11 2,062,929 +0.39(+0.79%)
May 28, 2004 50.05 50.19 49.44 49.72 2,314,034 -0.11(-0.22%)
May 27, 2004 48.91 50.46 48.65 49.82 4,886,332 +0.86(+1.76%)
May 26, 2004 48.90 49.72 48.60 48.96 3,265,802 -0.07(-0.14%)
May 25, 2004 47.44 49.15 46.38 49.03 5,685,657 +1.61(+3.40%)
May 24, 2004 48.05 48.22 47.17 47.42 3,360,682 -0.23(-0.49%)
May 21, 2004 47.91 47.95 47.28 47.65 3,255,373 +0.41(+0.87%)
May 20, 2004 47.14 47.83 47.07 47.24 5,695,063 +0.31(+0.67%)
May 19, 2004 48.55 49.35 46.72 46.93 6,906,626 -1.58(-3.27%)
May 18, 2004 49.43 49.54 48.20 48.51 4,620,299 -0.59(-1.20%)
May 17, 2004 49.43 49.59 48.85 49.10 2,939,549 -0.82(-1.65%)
May 14, 2004 49.74 50.72 48.47 49.92 3,345,857 +0.31(+0.63%)
May 13, 2004 49.73 50.29 49.35 49.61 4,517,444 +0.04(+0.08%)
May 12, 2004 48.97 49.98 47.39 49.57 5,736,062 +0.30(+0.62%)
May 11, 2004 51.11 51.30 48.58 49.27 6,700,507 -1.56(-3.08%)
May 10, 2004 50.42 51.30 50.01 50.83 4,233,110 +0.09(+0.17%)
May 07, 2004 50.24 51.10 49.94 50.74 4,421,132 +0.46(+0.91%)
May 06, 2004 49.75 50.62 49.57 50.28 3,538,173 +0.48(+0.96%)
May 05, 2004 49.14 50.00 48.66 49.80 2,226,004 +0.72(+1.47%)
May 04, 2004 48.81 49.57 48.56 49.08 3,302,506 +0.28(+0.58%)
May 03, 2004 49.86 49.87 48.47 48.80 4,351,301 -0.71(-1.44%)
Apr 30, 2004 50.37 51.17 49.15 49.51 6,222,425 +0.66(+1.34%)
Apr 29, 2004 49.49 49.49 47.88 48.85 5,871,532 -0.84(-1.69%)
Apr 28, 2004 49.99 50.52 49.53 49.70 3,467,218 -0.38(-0.76%)
Apr 27, 2004 50.22 50.42 48.98 50.08 5,494,363 -0.39(-0.78%)
Apr 26, 2004 51.75 51.77 50.26 50.47 2,669,324 -1.23(-2.38%)
Apr 23, 2004 52.03 52.27 51.54 51.70 1,891,367 -0.58(-1.10%)
Apr 22, 2004 51.01 52.71 50.62 52.28 2,528,742 +1.21(+2.37%)
Apr 21, 2004 50.77 51.28 50.08 51.07 2,276,205 +0.24(+0.48%)
Apr 20, 2004 51.36 52.34 50.60 50.82 3,157,119 -0.20(-0.38%)
Apr 19, 2004 51.10 51.29 50.24 51.02 2,269,968 -0.22(-0.42%)
Apr 16, 2004 50.91 51.76 49.88 51.23 3,057,433 +0.78(+1.55%)
Apr 15, 2004 51.53 51.54 50.19 50.45 3,346,266 -0.66(-1.28%)
Apr 14, 2004 49.97 51.18 49.74 51.10 4,903,713 +0.37(+0.73%)
Apr 13, 2004 52.18 52.22 50.51 50.73 3,453,926 -1.25(-2.41%)
Apr 12, 2004 51.79 53.32 51.57 51.98 2,716,969 +0.08(+0.15%)
Apr 08, 2004 52.03 52.43 50.22 51.91 5,168,825 +0.04(+0.08%)
Apr 07, 2004 53.04 53.37 51.46 51.87 6,246,350 -1.80(-3.35%)
Apr 06, 2004 54.11 54.68 53.33 53.67 3,088,924 -0.48(-0.89%)
Apr 05, 2004 52.75 54.23 52.63 54.15 2,980,445 +1.15(+2.18%)
Apr 02, 2004 53.77 54.03 52.51 52.99 3,727,116 +0.74(+1.42%)
Apr 01, 2004 52.29 52.91 51.72 52.25 4,955,447 -0.31(-0.60%)
Mar 31, 2004 52.87 53.06 51.75 52.56 4,495,360 -0.02(-0.04%)
Mar 30, 2004 52.61 53.53 52.04 52.58 5,988,599 -0.11(-0.20%)
Mar 29, 2004 51.27 52.80 50.89 52.69 7,653,706 +2.04(+4.04%)
Mar 26, 2004 49.25 51.04 49.15 50.64 8,626,228 +1.71(+3.50%)
Mar 25, 2004 47.03 49.26 46.87 48.93 6,087,568 +2.18(+4.67%)
Mar 24, 2004 47.24 47.51 46.25 46.75 3,287,681 -0.07(-0.15%)
Mar 23, 2004 47.52 48.11 46.43 46.82 3,269,687 -0.44(-0.93%)
Mar 22, 2004 47.37 47.97 46.34 47.26 2,934,539 -0.47(-0.98%)
Mar 19, 2004 47.30 49.21 46.32 47.73 6,354,317 +0.40(+0.85%)
Mar 18, 2004 46.96 47.44 46.31 47.33 2,571,888 +0.28(+0.60%)
Mar 17, 2004 45.73 47.12 45.69 47.05 2,621,679 +0.10(+0.21%)
Mar 16, 2004 46.74 47.01 45.58 46.95 4,370,114 +0.73(+1.59%)
Mar 15, 2004 46.11 46.75 45.97 46.21 3,911,764 +0.32(+0.70%)
Mar 12, 2004 44.69 45.94 44.64 45.89 2,937,504 +1.13(+2.54%)
Mar 11, 2004 44.19 45.37 44.16 44.76 3,637,041 -0.22(-0.50%)
Mar 10, 2004 45.28 45.76 44.51 44.98 3,961,351 -0.38(-0.84%)
Mar 09, 2004 45.74 45.93 45.04 45.36 4,001,328 -0.11(-0.24%)
Mar 08, 2004 46.89 46.91 45.32 45.47 4,045,701 -1.02(-2.19%)
Mar 05, 2004 46.02 47.44 45.99 46.49 4,326,865 -0.01(-0.02%)
Mar 04, 2004 46.18 46.58 45.77 46.50 2,679,855 +0.02(+0.04%)
Mar 03, 2004 45.60 46.78 45.53 46.48 3,442,577 +0.78(+1.71%)
Mar 02, 2004 46.62 46.78 45.66 45.70 3,352,912 -0.91(-1.95%)
Mar 01, 2004 46.62 46.65 45.67 46.61 2,843,135 +0.48(+1.04%)
Feb 27, 2004 45.65 46.45 45.33 46.13 4,492,599 +0.33(+0.73%)
Feb 26, 2004 45.62 45.83 44.98 45.79 3,276,742 +0.23(+0.52%)
Feb 25, 2004 45.81 45.97 45.40 45.56 2,744,983 -0.10(-0.21%)
Feb 24, 2004 44.97 46.27 44.89 45.66 4,597,703 +0.73(+1.63%)
Feb 23, 2004 44.83 44.96 44.01 44.92 3,303,324 +0.24(+0.55%)
Feb 20, 2004 45.07 45.24 44.01 44.68 4,534,927 -0.40(-0.89%)
Feb 19, 2004 45.87 46.58 45.08 45.08 4,949,210 -0.56(-1.22%)
Feb 18, 2004 44.78 45.93 44.56 45.64 8,345,268 +1.72(+3.92%)
Feb 17, 2004 43.74 44.42 42.48 43.92 5,607,953 +0.46(+1.06%)
Feb 13, 2004 43.99 44.26 43.15 43.46 3,216,317 -0.61(-1.38%)
Feb 12, 2004 44.12 44.57 43.38 44.06 3,844,796 -0.36(-0.81%)
Feb 11, 2004 45.52 45.84 44.32 44.42 5,753,136 +0.63(+1.43%)
Feb 10, 2004 43.28 44.20 43.20 43.80 3,405,668 -0.07(-0.16%)
Feb 09, 2004 43.63 44.06 43.09 43.87 3,464,150 +0.22(+0.49%)
Feb 06, 2004 43.67 43.75 42.80 43.65 4,780,307 +0.52(+1.20%)
Feb 05, 2004 43.26 43.84 42.84 43.13 4,244,254 -0.07(-0.16%)
Feb 04, 2004 43.31 44.32 43.10 43.20 3,858,190 -0.35(-0.81%)
Feb 03, 2004 44.93 44.97 43.25 43.55 9,320,347 -0.87(-1.96%)
Feb 02, 2004 45.62 45.93 44.39 44.42 7,054,979 -1.41(-3.07%)
Jan 30, 2004 45.92 46.75 45.32 45.83 3,811,363 -0.08(-0.17%)
Jan 29, 2004 45.82 46.17 45.00 45.91 5,472,176 +0.62(+1.36%)
Jan 28, 2004 45.04 46.57 44.89 45.29 19,565,264 -2.17(-4.57%)
Jan 27, 2004 48.28 48.78 47.39 47.47 6,394,191 -0.87(-1.80%)
Jan 26, 2004 47.77 48.40 47.03 48.34 3,503,104 +0.28(+0.59%)
Jan 23, 2004 47.20 48.41 47.14 48.05 4,335,147 +0.67(+1.42%)
Jan 22, 2004 47.06 47.83 46.84 47.38 3,412,927 +0.67(+1.45%)
Jan 21, 2004 47.14 47.27 45.91 46.70 2,604,298 -0.10(-0.21%)
Jan 20, 2004 46.68 46.86 45.82 46.80 3,622,523 +0.19(+0.40%)
Jan 16, 2004 47.63 47.80 46.21 46.62 4,571,427 -0.73(-1.55%)
Jan 15, 2004 46.81 47.73 46.56 47.35 4,478,968 +0.22(+0.48%)
Jan 14, 2004 46.95 47.34 46.27 47.12 4,621,793 +1.30(+2.84%)
Jan 13, 2004 47.27 47.69 44.86 45.82 6,272,752 -2.06(-4.31%)
Jan 12, 2004 47.47 48.06 46.36 47.89 3,655,970 +0.81(+1.72%)
Jan 09, 2004 47.44 48.84 46.59 47.07 5,367,508 -0.98(-2.04%)
Jan 08, 2004 47.93 48.40 47.21 48.05 3,528,211 +0.47(+0.99%)
Jan 07, 2004 47.53 48.28 46.90 47.58 6,089,254 -0.22(-0.45%)
Jan 06, 2004 47.14 48.11 46.71 47.80 6,119,468 +1.02(+2.17%)
Jan 05, 2004 46.94 47.03 46.17 46.78 5,610,407 +0.20(+0.42%)
Jan 02, 2004 47.21 47.28 46.35 46.59 3,967,486 -0.05(-0.10%)
Dec 31, 2003 47.19 47.20 46.07 46.63 3,622,932 -0.19(-0.40%)
Dec 30, 2003 46.46 47.02 46.25 46.82 2,830,102 +0.61(+1.31%)
Dec 29, 2003 45.87 46.44 45.73 46.21 3,071,623 +0.29(+0.64%)
Dec 26, 2003 45.67 46.20 45.66 45.92 942,299 +0.15(+0.32%)
Dec 24, 2003 45.92 46.27 45.55 45.77 1,431,246 -0.42(-0.91%)
Dec 23, 2003 44.99 46.40 44.40 46.19 4,847,338 +1.18(+2.63%)
Dec 22, 2003 45.24 45.38 44.28 45.01 4,187,021 -0.07(-0.15%)
Dec 19, 2003 44.59 45.82 44.23 45.08 8,264,325 +1.21(+2.76%)
Dec 18, 2003 44.02 44.44 43.49 43.87 4,719,889 +0.49(+1.13%)
Dec 17, 2003 43.66 43.70 42.56 43.38 3,686,675 -0.12(-0.27%)
Dec 16, 2003 43.23 43.84 42.77 43.49 5,580,721 +1.19(+2.82%)
Dec 15, 2003 44.02 44.21 42.05 42.30 5,821,604 -0.99(-2.28%)
Dec 12, 2003 42.90 43.48 42.06 43.29 5,367,940 +0.62(+1.44%)
Dec 11, 2003 42.25 42.82 41.67 42.67 9,559,899 +2.23(+5.51%)
Dec 10, 2003 40.41 40.75 39.71 40.44 5,996,955 -0.08(-0.19%)
Dec 09, 2003 41.84 42.01 40.37 40.52 4,485,341 -1.03(-2.47%)
Dec 08, 2003 41.23 41.68 40.51 41.55 3,751,376 +0.20(+0.47%)
Dec 05, 2003 41.09 42.02 40.78 41.35 4,291,908 +0.26(+0.64%)
Dec 04, 2003 40.90 42.29 40.73 41.09 7,936,020 -0.25(-0.62%)
Dec 03, 2003 42.90 43.15 40.27 41.34 16,467,918 -1.59(-3.71%)
Dec 02, 2003 43.89 43.89 42.74 42.94 6,118,670 -1.26(-2.85%)
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.