Skip to main content

Electronic Arts (NQ: EA )

132.76 +0.89 (+0.67%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 52.00 52.36 51.35 52.36 3,587,117 +0.70(+1.35%)
Apr 28, 2005 51.63 52.47 51.26 51.66 3,385,504 -0.01(-0.02%)
Apr 27, 2005 51.73 52.22 50.11 51.67 4,956,370 -0.12(-0.23%)
Apr 26, 2005 51.71 52.63 51.59 51.79 4,875,336 -0.04(-0.08%)
Apr 25, 2005 50.47 51.83 49.59 51.83 5,005,769 +2.20(+4.43%)
Apr 22, 2005 49.99 50.19 49.18 49.63 3,033,547 -0.60(-1.19%)
Apr 21, 2005 49.03 50.23 48.79 50.23 4,610,832 +1.75(+3.60%)
Apr 20, 2005 50.03 50.21 48.48 48.49 5,782,414 -1.27(-2.56%)
Apr 19, 2005 50.02 50.49 49.21 49.76 4,271,298 +0.26(+0.53%)
Apr 18, 2005 49.80 50.17 48.90 49.50 6,279,365 +0.22(+0.44%)
Apr 15, 2005 48.82 50.62 48.77 49.28 12,677,688 +0.70(+1.43%)
Apr 14, 2005 48.60 48.98 47.73 48.58 5,077,585 -0.10(-0.20%)
Apr 13, 2005 49.26 49.53 48.19 48.68 5,871,394 -0.77(-1.57%)
Apr 12, 2005 49.22 49.54 48.86 49.46 5,330,327 +0.20(+0.40%)
Apr 11, 2005 50.40 50.47 49.13 49.26 6,368,737 -0.81(-1.63%)
Apr 08, 2005 51.71 51.78 50.04 50.08 4,033,761 -1.27(-2.48%)
Apr 07, 2005 51.73 51.88 50.89 51.35 4,057,085 -0.37(-0.72%)
Apr 06, 2005 51.81 52.16 51.16 51.72 5,162,991 -0.17(-0.32%)
Apr 05, 2005 51.83 52.67 51.44 51.89 3,984,509 +0.19(+0.36%)
Apr 04, 2005 51.11 51.81 50.62 51.70 4,149,253 +0.78(+1.54%)
Apr 01, 2005 51.29 51.75 50.16 50.92 7,055,879 +0.14(+0.27%)
Mar 31, 2005 52.18 52.57 50.74 50.78 6,045,776 -1.81(-3.45%)
Mar 30, 2005 51.44 53.23 51.40 52.60 5,039,566 +1.19(+2.31%)
Mar 29, 2005 52.60 53.56 51.26 51.41 5,413,839 -1.57(-2.96%)
Mar 28, 2005 54.40 54.81 51.90 52.98 7,933,970 -1.13(-2.08%)
Mar 24, 2005 54.43 55.41 53.79 54.11 6,252,117 +0.12(+0.22%)
Mar 23, 2005 54.04 55.55 53.47 53.99 13,070,210 -0.10(-0.18%)
Mar 22, 2005 56.01 57.85 53.93 54.09 40,401,584 -10.98(-16.88%)
Mar 21, 2005 65.37 65.80 64.56 65.07 4,651,319 -0.37(-0.57%)
Mar 18, 2005 65.51 65.68 64.53 65.44 4,036,390 -0.13(-0.19%)
Mar 17, 2005 64.43 66.15 64.35 65.57 3,802,849 +0.91(+1.41%)
Mar 16, 2005 65.50 66.03 64.43 64.66 2,576,194 -1.20(-1.82%)
Mar 15, 2005 66.80 66.83 65.51 65.86 2,825,539 -0.87(-1.31%)
Mar 14, 2005 66.50 67.85 66.38 66.73 3,295,967 +0.35(+0.53%)
Mar 11, 2005 66.65 67.33 66.14 66.38 2,631,599 -0.79(-1.18%)
Mar 10, 2005 68.18 68.31 65.89 67.17 3,697,995 -0.95(-1.40%)
Mar 09, 2005 66.97 69.79 66.97 68.12 5,371,227 +0.83(+1.24%)
Mar 08, 2005 67.48 67.96 66.97 67.29 2,624,181 -0.39(-0.58%)
Mar 07, 2005 66.36 68.45 66.22 67.68 3,989,142 +1.24(+1.86%)
Mar 04, 2005 64.86 66.79 64.63 66.44 3,472,379 +2.05(+3.18%)
Mar 03, 2005 65.13 65.21 63.52 64.39 2,845,198 -0.78(-1.20%)
Mar 02, 2005 63.30 65.71 63.12 65.18 3,316,543 +1.51(+2.37%)
Mar 01, 2005 63.07 63.89 62.76 63.67 2,693,326 +0.42(+0.67%)
Feb 28, 2005 63.50 63.91 62.16 63.25 2,851,442 -0.48(-0.75%)
Feb 25, 2005 63.33 63.76 63.13 63.73 2,016,816 +0.40(+0.63%)
Feb 24, 2005 62.06 63.37 61.92 63.33 2,051,429 +1.00(+1.61%)
Feb 23, 2005 63.48 63.65 62.31 62.32 2,594,964 -0.78(-1.24%)
Feb 22, 2005 62.65 64.61 62.48 63.11 4,962,864 +0.30(+0.48%)
Feb 18, 2005 62.29 63.47 61.34 62.81 4,323,858 +0.42(+0.68%)
Feb 17, 2005 63.26 63.87 61.98 62.38 6,192,281 -1.25(-1.96%)
Feb 16, 2005 64.02 64.16 63.21 63.63 2,816,423 +0.71(+1.12%)
Feb 15, 2005 62.17 63.99 61.45 62.92 3,799,904 +0.90(+1.45%)
Feb 14, 2005 62.18 63.21 61.85 62.02 3,348,842 +0.02(+0.03%)
Feb 11, 2005 61.34 62.61 60.83 62.00 3,159,886 +0.60(+0.97%)
Feb 10, 2005 60.75 61.82 60.69 61.40 7,662,677 -0.92(-1.48%)
Feb 09, 2005 63.83 64.20 62.14 62.32 5,369,740 -2.01(-3.13%)
Feb 08, 2005 65.79 65.81 64.05 64.34 6,932,844 -1.73(-2.61%)
Feb 07, 2005 66.69 68.49 65.70 66.06 6,628,863 -0.75(-1.12%)
Feb 04, 2005 63.85 66.92 63.73 66.81 5,892,474 +3.06(+4.80%)
Feb 03, 2005 63.93 64.64 63.52 63.75 3,243,980 -0.55(-0.85%)
Feb 02, 2005 64.14 65.05 63.45 64.30 4,999,526 +0.49(+0.77%)
Feb 01, 2005 63.01 63.87 62.62 63.81 4,116,694 +0.71(+1.12%)
Jan 31, 2005 61.21 63.31 61.14 63.10 6,321,120 +2.38(+3.92%)
Jan 28, 2005 61.31 61.66 59.87 60.72 5,709,545 -1.05(-1.70%)
Jan 27, 2005 61.10 62.26 60.90 61.77 5,491,983 +0.14(+0.22%)
Jan 26, 2005 58.28 61.88 57.57 61.63 14,387,228 +5.20(+9.21%)
Jan 25, 2005 56.41 57.57 55.54 56.43 7,594,929 -0.13(-0.23%)
Jan 24, 2005 57.23 57.58 56.21 56.56 4,392,759 -0.58(-1.01%)
Jan 21, 2005 57.91 58.62 56.96 57.14 3,592,892 -1.02(-1.75%)
Jan 20, 2005 58.82 58.89 57.97 58.16 3,943,896 -0.92(-1.56%)
Jan 19, 2005 60.03 60.15 59.02 59.08 4,084,111 -0.56(-0.94%)
Jan 18, 2005 59.82 61.51 59.35 59.64 8,137,048 +0.95(+1.62%)
Jan 14, 2005 57.01 58.97 57.01 58.69 4,228,979 +1.52(+2.66%)
Jan 13, 2005 57.86 58.43 57.04 57.17 4,135,231 -0.78(-1.35%)
Jan 12, 2005 58.55 58.84 57.42 57.95 4,389,259 -0.74(-1.25%)
Jan 11, 2005 57.84 59.00 57.84 58.69 3,086,739 +0.47(+0.81%)
Jan 10, 2005 57.52 59.04 57.41 58.22 3,452,601 +0.41(+0.71%)
Jan 07, 2005 56.99 58.18 56.34 57.80 5,295,749 +0.52(+0.91%)
Jan 06, 2005 59.21 59.31 57.22 57.28 3,418,583 -1.27(-2.18%)
Jan 05, 2005 57.92 59.00 57.60 58.56 3,467,188 +0.56(+0.96%)
Jan 04, 2005 59.79 60.19 57.68 58.00 3,904,589 -1.71(-2.86%)
Jan 03, 2005 60.44 60.97 59.60 59.71 4,508,591 -0.78(-1.30%)
Dec 31, 2004 61.83 62.28 60.49 60.49 2,757,868 -1.21(-1.96%)
Dec 30, 2004 62.28 62.48 61.52 61.70 1,394,585 -0.52(-0.84%)
Dec 29, 2004 60.82 62.26 60.80 62.22 2,043,495 +0.60(+0.97%)
Dec 28, 2004 60.80 61.79 60.30 61.62 2,335,321 +0.95(+1.57%)
Dec 27, 2004 61.25 61.88 60.31 60.67 2,709,128 -0.59(-0.96%)
Dec 23, 2004 60.67 61.65 60.59 61.26 2,607,162 +0.74(+1.22%)
Dec 22, 2004 59.38 61.00 59.22 60.52 4,137,158 +0.40(+0.67%)
Dec 21, 2004 59.07 60.47 58.81 60.12 4,946,563 +1.33(+2.27%)
Dec 20, 2004 58.61 60.07 58.43 58.78 5,676,026 +0.29(+0.50%)
Dec 17, 2004 58.34 58.81 57.63 58.49 4,659,937 +0.48(+0.83%)
Dec 16, 2004 58.85 59.28 57.76 58.01 5,459,960 -0.29(-0.50%)
Dec 15, 2004 59.10 59.81 57.22 58.30 10,152,323 -1.14(-1.91%)
Dec 14, 2004 59.20 60.97 58.79 59.44 25,047,482 +2.98(+5.28%)
Dec 13, 2004 54.69 57.76 54.63 56.46 17,176,336 +3.31(+6.24%)
Dec 10, 2004 50.27 53.83 50.24 53.15 11,342,773 +1.70(+3.30%)
Dec 09, 2004 50.66 52.21 50.52 51.45 5,263,574 +0.22(+0.42%)
Dec 08, 2004 51.19 52.05 50.60 51.23 4,914,036 +0.16(+0.31%)
Dec 07, 2004 52.20 52.23 51.04 51.08 4,512,087 -1.37(-2.62%)
Dec 06, 2004 51.46 52.65 51.29 52.45 5,686,732 +0.67(+1.29%)
Dec 03, 2004 49.24 52.15 49.05 51.78 11,027,393 +2.37(+4.80%)
Dec 02, 2004 48.77 49.43 48.35 49.41 5,340,253 +0.67(+1.37%)
Dec 01, 2004 47.88 48.91 47.12 48.74 4,801,058 +0.78(+1.64%)
Nov 30, 2004 47.27 48.23 46.48 47.96 4,837,663 +0.92(+1.96%)
Nov 29, 2004 47.00 47.37 46.75 47.04 3,266,575 +0.20(+0.42%)
Nov 26, 2004 47.35 47.36 46.80 46.84 1,602,697 -0.42(-0.89%)
Nov 24, 2004 47.87 48.18 47.17 47.26 3,769,470 -0.25(-0.54%)
Nov 23, 2004 47.87 48.39 47.32 47.52 3,527,403 -0.33(-0.70%)
Nov 22, 2004 48.08 48.20 47.08 47.85 2,987,596 -0.35(-0.73%)
Nov 19, 2004 48.71 48.96 47.96 48.20 3,696,360 -0.74(-1.50%)
Nov 18, 2004 47.68 49.08 47.52 48.94 4,684,307 +1.13(+2.36%)
Nov 17, 2004 46.85 48.28 46.64 47.81 4,355,161 +0.38(+0.81%)
Nov 16, 2004 47.56 48.44 47.24 47.43 3,604,081 -0.90(-1.87%)
Nov 15, 2004 46.56 49.00 46.40 48.33 6,412,525 +1.66(+3.55%)
Nov 12, 2004 46.34 46.83 46.03 46.67 3,884,283 -0.26(-0.56%)
Nov 11, 2004 46.88 47.34 46.21 46.94 3,539,639 +0.16(+0.34%)
Nov 10, 2004 46.14 47.16 45.88 46.78 5,210,144 +0.72(+1.55%)
Nov 09, 2004 44.97 46.39 44.88 46.06 9,801,255 -0.42(-0.91%)
Nov 08, 2004 47.38 47.53 46.40 46.49 3,281,870 -0.47(-1.01%)
Nov 05, 2004 48.02 48.15 46.67 46.96 4,630,265 -0.48(-1.00%)
Nov 04, 2004 46.26 47.47 46.04 47.44 3,869,906 +0.57(+1.21%)
Nov 03, 2004 45.52 47.14 45.26 46.87 7,848,916 +1.81(+4.03%)
Nov 02, 2004 44.94 45.69 44.73 45.05 3,426,763 +0.34(+0.77%)
Nov 01, 2004 44.12 44.82 43.84 44.71 2,956,191 +0.66(+1.49%)
Oct 29, 2004 44.18 44.51 43.55 44.05 4,595,291 -0.52(-1.17%)
Oct 28, 2004 44.92 45.19 44.28 44.57 4,010,211 -0.62(-1.37%)
Oct 27, 2004 44.13 45.63 43.87 45.19 4,622,720 +1.20(+2.72%)
Oct 26, 2004 43.25 44.00 42.91 44.00 4,278,177 +0.84(+1.95%)
Oct 25, 2004 43.16 44.09 43.05 43.15 2,858,304 -0.27(-0.63%)
Oct 22, 2004 43.72 43.84 43.09 43.43 3,363,442 -0.02(-0.05%)
Oct 21, 2004 43.88 43.94 43.15 43.45 5,244,099 -0.48(-1.09%)
Oct 20, 2004 42.83 44.03 42.54 43.93 23,596,916 -1.83(-4.01%)
Oct 19, 2004 45.58 46.95 45.36 45.76 9,757,308 +0.14(+0.30%)
Oct 18, 2004 44.70 45.73 44.29 45.62 4,215,366 +1.07(+2.40%)
Oct 15, 2004 44.64 45.31 43.91 44.55 4,218,833 +0.26(+0.60%)
Oct 14, 2004 44.37 44.51 43.95 44.29 3,671,583 -0.19(-0.42%)
Oct 13, 2004 45.18 45.22 43.97 44.48 2,961,901 -0.22(-0.48%)
Oct 12, 2004 43.69 44.98 43.51 44.69 3,035,826 +0.74(+1.67%)
Oct 11, 2004 43.89 44.18 43.54 43.96 3,035,826 +0.24(+0.54%)
Oct 08, 2004 44.73 45.43 43.71 43.72 5,037,108 -1.02(-2.28%)
Oct 07, 2004 45.74 46.20 44.62 44.74 3,665,363 -1.29(-2.81%)
Oct 06, 2004 44.43 46.19 43.43 46.04 5,949,090 +1.58(+3.55%)
Oct 05, 2004 44.01 44.69 43.62 44.46 4,315,293 +0.49(+1.12%)
Oct 04, 2004 45.37 45.73 43.75 43.97 8,175,309 -1.58(-3.47%)
Oct 01, 2004 45.80 46.49 45.00 45.54 4,714,999 +0.44(+0.98%)
Sep 30, 2004 45.96 46.79 44.96 45.10 5,594,147 -0.86(-1.88%)
Sep 29, 2004 44.73 46.46 44.50 45.97 4,796,469 +1.20(+2.67%)
Sep 28, 2004 45.31 45.33 44.03 44.77 5,113,991 -0.35(-0.78%)
Sep 27, 2004 45.19 45.51 45.04 45.12 3,228,745 -0.20(-0.43%)
Sep 24, 2004 44.81 46.00 44.71 45.32 6,933,060 -0.09(-0.19%)
Sep 23, 2004 46.29 46.58 44.64 45.41 7,660,280 -0.80(-1.74%)
Sep 22, 2004 47.44 47.45 46.12 46.21 3,310,828 -1.27(-2.66%)
Sep 21, 2004 47.49 47.74 46.84 47.48 2,084,282 +0.01(+0.03%)
Sep 20, 2004 46.83 48.83 46.68 47.46 3,782,725 +0.14(+0.30%)
Sep 17, 2004 47.72 47.85 46.90 47.32 2,693,833 +0.07(+0.15%)
Sep 16, 2004 46.63 47.44 46.44 47.25 4,228,204 +0.68(+1.45%)
Sep 15, 2004 46.43 46.80 46.34 46.57 2,525,488 -0.21(-0.44%)
Sep 14, 2004 47.49 47.56 45.83 46.78 6,660,709 -1.03(-2.15%)
Sep 13, 2004 48.03 48.55 47.23 47.81 3,347,740 -0.13(-0.27%)
Sep 10, 2004 47.12 48.43 47.03 47.94 4,204,660 +0.89(+1.90%)
Sep 09, 2004 46.92 47.19 46.55 47.05 3,808,115 +0.17(+0.36%)
Sep 08, 2004 47.03 47.62 46.59 46.88 3,751,422 -0.29(-0.62%)
Sep 07, 2004 47.57 48.64 47.01 47.17 3,795,063 -0.15(-0.31%)
Sep 03, 2004 48.33 48.48 47.04 47.32 2,549,755 -1.02(-2.11%)
Sep 02, 2004 47.81 48.50 47.56 48.34 3,209,984 +0.48(+1.00%)
Sep 01, 2004 47.81 48.18 45.97 47.86 10,901,873 -0.96(-1.97%)
Aug 31, 2004 49.56 50.08 48.59 48.82 4,686,040 -0.84(-1.70%)
Aug 30, 2004 50.22 50.46 49.66 49.66 1,870,256 -0.64(-1.27%)
Aug 27, 2004 50.97 51.06 50.07 50.30 1,842,113 -0.66(-1.29%)
Aug 26, 2004 50.87 51.11 50.12 50.96 1,882,186 -0.06(-0.12%)
Aug 25, 2004 50.92 51.07 49.88 51.02 3,728,582 +1.27(+2.56%)
Aug 24, 2004 49.87 50.19 49.23 49.74 2,184,514 -0.06(-0.12%)
Aug 23, 2004 49.07 50.17 48.86 49.80 3,301,141 +0.76(+1.54%)
Aug 20, 2004 48.41 49.25 48.02 49.05 3,664,445 +0.93(+1.94%)
Aug 19, 2004 48.43 48.75 47.81 48.11 2,586,565 -0.43(-0.89%)
Aug 18, 2004 47.42 49.09 46.88 48.55 4,661,161 +1.11(+2.34%)
Aug 17, 2004 47.76 48.63 47.07 47.44 3,729,601 -0.36(-0.76%)
Aug 16, 2004 47.49 47.95 46.93 47.80 2,506,318 +0.41(+0.87%)
Aug 13, 2004 47.22 47.67 47.05 47.39 1,895,951 +0.20(+0.42%)
Aug 12, 2004 46.77 48.00 46.71 47.19 3,070,393 -0.67(-1.39%)
Aug 11, 2004 46.85 47.99 46.42 47.86 4,891,195 +0.15(+0.31%)
Aug 10, 2004 46.68 47.92 46.42 47.71 3,292,576 +1.22(+2.62%)
Aug 09, 2004 46.15 46.96 46.09 46.50 2,111,711 +0.32(+0.70%)
Aug 06, 2004 47.01 47.16 45.55 46.17 4,151,128 -0.87(-1.86%)
Aug 05, 2004 48.04 48.22 46.81 47.05 4,900,168 -1.10(-2.28%)
Aug 04, 2004 48.11 48.38 47.75 48.14 2,477,870 +0.08(+0.16%)
Aug 03, 2004 48.11 48.46 47.41 48.07 4,340,580 +0.01(+0.02%)
Aug 02, 2004 48.99 49.05 47.89 48.06 4,245,854 -1.11(-2.25%)
Jul 30, 2004 48.74 49.30 48.61 49.16 3,554,934 -0.19(-0.38%)
Jul 29, 2004 49.56 49.80 48.99 49.35 3,058,259 +0.18(+0.36%)
Jul 28, 2004 49.52 49.76 48.36 49.17 6,313,516 -0.62(-1.24%)
Jul 27, 2004 49.96 50.02 48.93 49.79 4,497,710 +0.39(+0.79%)
Jul 26, 2004 49.19 49.82 48.90 49.40 5,164,566 +0.53(+1.08%)
Jul 23, 2004 49.09 49.19 47.15 48.87 15,304,041 -2.77(-5.36%)
Jul 22, 2004 51.93 51.98 50.45 51.63 3,947,094 -0.24(-0.45%)
Jul 21, 2004 52.07 53.09 51.57 51.87 5,246,444 +0.41(+0.80%)
Jul 20, 2004 50.62 51.63 50.17 51.46 2,618,582 +0.87(+1.73%)
Jul 19, 2004 51.24 51.88 50.48 50.59 3,479,683 -0.46(-0.90%)
Jul 16, 2004 52.17 52.27 51.01 51.05 3,040,823 -0.81(-1.57%)
Jul 15, 2004 51.59 52.21 51.32 51.86 3,090,684 +0.37(+0.72%)
Jul 14, 2004 51.85 52.38 51.29 51.49 2,312,073 -0.42(-0.81%)
Jul 13, 2004 53.16 53.39 51.39 51.91 4,404,411 -0.97(-1.84%)
Jul 12, 2004 52.53 53.54 52.16 52.88 3,774,568 +0.15(+0.28%)
Jul 09, 2004 51.83 52.83 51.59 52.73 5,416,319 +1.65(+3.23%)
Jul 08, 2004 51.75 52.27 51.01 51.09 3,531,380 -0.91(-1.75%)
Jul 07, 2004 51.73 52.49 51.58 52.00 3,445,321 +0.21(+0.40%)
Jul 06, 2004 52.20 52.57 50.82 51.79 2,830,365 -0.39(-0.75%)
Jul 02, 2004 52.81 52.81 51.65 52.18 1,878,821 -0.28(-0.54%)
Jul 01, 2004 53.94 53.95 51.93 52.47 4,092,294 -1.03(-1.92%)
Jun 30, 2004 53.08 53.60 52.33 53.50 2,092,949 +0.54(+1.02%)
Jun 29, 2004 52.03 53.43 52.01 52.96 3,718,283 +0.71(+1.35%)
Jun 28, 2004 52.42 53.02 51.93 52.25 2,421,890 +0.03(+0.06%)
Jun 25, 2004 50.46 52.23 50.41 52.22 5,564,169 +1.90(+3.78%)
Jun 24, 2004 50.63 51.16 50.18 50.32 1,812,033 -0.34(-0.68%)
Jun 23, 2004 49.97 50.73 49.47 50.66 2,436,268 +0.69(+1.37%)
Jun 22, 2004 49.99 50.00 49.36 49.98 3,365,584 -0.28(-0.57%)
Jun 21, 2004 50.82 51.19 50.20 50.26 1,454,235 -0.43(-0.85%)
Jun 18, 2004 50.58 51.68 50.06 50.69 3,116,685 +0.04(+0.08%)
Jun 17, 2004 51.07 51.29 50.36 50.65 2,082,038 -0.61(-1.19%)
Jun 16, 2004 50.98 51.63 50.46 51.26 1,626,048 +0.48(+0.95%)
Jun 15, 2004 50.65 51.34 50.26 50.78 1,958,762 +0.56(+1.11%)
Jun 14, 2004 51.11 51.26 49.92 50.22 2,919,075 -1.01(-1.97%)
Jun 10, 2004 51.68 52.35 51.03 51.23 3,007,582 -0.40(-0.78%)
Jun 09, 2004 51.79 52.16 51.32 51.63 2,022,490 -0.25(-0.47%)
Jun 08, 2004 50.98 51.98 50.98 51.88 2,240,187 +0.24(+0.46%)
Jun 07, 2004 50.83 51.79 50.30 51.64 2,743,592 +1.13(+2.23%)
Jun 04, 2004 50.79 50.96 50.02 50.52 2,126,292 +0.15(+0.29%)
Jun 03, 2004 49.42 51.01 49.27 50.37 3,711,757 +0.77(+1.56%)
Jun 02, 2004 50.30 50.36 49.27 49.60 2,876,760 -0.65(-1.29%)
Jun 01, 2004 49.87 50.52 49.53 50.24 2,057,363 +0.39(+0.79%)
May 28, 2004 50.18 50.32 49.58 49.85 2,307,791 -0.11(-0.22%)
May 27, 2004 49.05 50.60 48.78 49.96 4,873,147 +0.86(+1.76%)
May 26, 2004 49.04 49.85 48.73 49.09 3,256,990 -0.07(-0.14%)
May 25, 2004 47.56 49.28 46.51 49.16 5,670,316 +1.62(+3.40%)
May 24, 2004 48.18 48.35 47.30 47.55 3,351,614 -0.24(-0.49%)
May 21, 2004 48.04 48.08 47.41 47.78 3,246,589 +0.41(+0.87%)
May 20, 2004 47.27 47.96 47.20 47.37 5,679,697 +0.31(+0.67%)
May 19, 2004 48.68 49.49 46.85 47.05 6,887,991 -1.59(-3.27%)
May 18, 2004 49.57 49.67 48.33 48.64 4,607,833 -0.59(-1.20%)
May 17, 2004 49.57 49.72 48.98 49.23 2,931,617 -0.82(-1.65%)
May 14, 2004 49.88 50.86 48.60 50.06 3,336,829 +0.31(+0.63%)
May 13, 2004 49.86 50.43 49.49 49.74 4,505,255 +0.04(+0.08%)
May 12, 2004 49.10 50.11 47.52 49.70 5,720,585 +0.30(+0.62%)
May 11, 2004 51.25 51.44 48.71 49.40 6,682,428 -1.57(-3.08%)
May 10, 2004 50.56 51.44 50.14 50.97 4,221,688 +0.09(+0.17%)
May 07, 2004 50.38 51.24 50.08 50.88 4,409,203 +0.46(+0.91%)
May 06, 2004 49.89 50.75 49.70 50.42 3,528,627 +0.48(+0.96%)
May 05, 2004 49.27 50.13 48.79 49.94 2,219,998 +0.73(+1.47%)
May 04, 2004 48.94 49.70 48.69 49.21 3,293,596 +0.28(+0.58%)
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.