Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.39 17.65 17.18 17.19 7,301,097 -0.58(-3.26%)
Feb 27, 2013 17.31 17.85 17.07 17.77 5,478,910 +0.42(+2.43%)
Feb 26, 2013 17.42 17.48 17.11 17.35 4,649,568 -0.01(-0.06%)
Feb 25, 2013 17.50 17.66 17.35 17.36 5,801,629 -0.11(-0.62%)
Feb 22, 2013 17.33 17.53 17.33 17.47 3,595,390 +0.17(+0.96%)
Feb 21, 2013 17.31 17.57 16.83 17.30 11,103,786 +0.16(+0.92%)
Feb 20, 2013 17.17 17.41 17.11 17.14 5,424,384 -0.10(-0.60%)
Feb 19, 2013 16.72 17.41 16.67 17.25 5,033,210 +0.60(+3.62%)
Feb 15, 2013 16.82 16.85 16.51 16.64 5,588,700 -0.18(-1.05%)
Feb 14, 2013 16.80 17.03 16.65 16.82 5,781,832 -0.02(-0.12%)
Feb 13, 2013 17.05 17.21 16.73 16.84 5,404,309 -0.36(-2.11%)
Feb 12, 2013 17.05 17.25 16.95 17.20 4,530,762 +0.13(+0.75%)
Feb 11, 2013 16.97 17.26 16.80 17.07 4,501,629 +0.04(+0.23%)
Feb 08, 2013 16.72 17.17 16.54 17.04 4,941,748 +0.49(+2.96%)
Feb 07, 2013 16.58 16.70 16.40 16.55 3,161,919 -0.01(-0.06%)
Feb 06, 2013 16.85 16.85 16.48 16.55 5,530,420 +0.86(+5.50%)
Feb 04, 2013 15.70 15.88 15.63 15.69 3,793,204 -0.19(-1.17%)
Feb 01, 2013 15.32 15.94 15.14 15.88 9,537,448 +0.45(+2.92%)
Jan 31, 2013 14.35 15.87 14.34 15.43 12,784,021 +0.64(+4.31%)
Jan 30, 2013 14.65 15.18 14.65 14.79 8,675,800 +0.13(+0.87%)
Jan 29, 2013 14.89 14.89 14.53 14.66 5,497,420 -0.09(-0.60%)
Jan 28, 2013 14.69 14.80 14.37 14.75 8,561,971 +0.26(+1.83%)
Jan 25, 2013 14.03 14.63 14.03 14.49 4,043,850 +0.50(+3.58%)
Jan 24, 2013 13.78 14.08 13.75 13.99 4,729,603 +0.21(+1.49%)
Jan 23, 2013 14.24 14.33 13.72 13.78 5,096,655 -0.37(-2.63%)
Jan 22, 2013 14.18 14.21 14.03 14.15 3,349,286 -0.03(-0.21%)
Jan 18, 2013 14.26 14.44 14.12 14.18 3,246,451 -0.05(-0.34%)
Jan 17, 2013 14.38 14.51 14.19 14.23 3,219,334 -0.09(-0.62%)
Jan 16, 2013 14.31 14.49 14.13 14.32 2,579,530 -0.01(-0.07%)
Jan 15, 2013 14.02 14.34 13.90 14.33 2,585,145 +0.18(+1.25%)
Jan 14, 2013 13.96 14.22 13.88 14.15 4,270,975 +0.19(+1.33%)
Jan 11, 2013 13.44 14.05 13.03 13.97 6,624,403 +0.24(+1.71%)
Jan 10, 2013 13.53 13.74 13.49 13.73 3,270,866 +0.29(+2.19%)
Jan 09, 2013 13.51 13.58 13.31 13.44 3,968,912 -0.07(-0.51%)
Jan 08, 2013 13.97 14.02 13.50 13.50 5,210,349 -0.67(-4.71%)
Jan 07, 2013 13.99 14.32 13.99 14.17 3,939,184 -0.42(-2.89%)
Jan 04, 2013 14.48 14.66 14.42 14.59 3,414,194 +0.14(+0.95%)
Jan 03, 2013 14.25 14.52 14.23 14.46 3,736,565 +0.19(+1.32%)
Jan 02, 2013 14.59 14.63 14.10 14.27 7,016,174 +0.03(+0.19%)
Dec 31, 2012 13.62 14.27 13.56 14.24 7,313,721 +0.59(+4.31%)
Dec 28, 2012 13.61 13.76 13.52 13.65 2,206,734 -0.10(-0.71%)
Dec 27, 2012 13.82 13.98 13.51 13.75 4,084,933 -0.14(-0.99%)
Dec 26, 2012 13.86 13.99 13.79 13.89 3,580,933 +0.05(+0.35%)
Dec 24, 2012 13.61 13.93 13.60 13.84 2,985,502 +0.22(+1.58%)
Dec 21, 2012 13.48 13.70 13.15 13.62 18,794,652 -0.05(-0.36%)
Dec 20, 2012 14.18 14.18 13.49 13.67 8,424,987 -0.45(-3.19%)
Dec 19, 2012 14.71 14.79 14.08 14.12 6,070,089 -0.50(-3.42%)
Dec 18, 2012 15.07 15.20 14.49 14.62 7,103,754 -0.50(-3.31%)
Dec 17, 2012 15.01 15.17 14.92 15.12 4,690,833 +0.12(+0.78%)
Dec 14, 2012 14.89 15.11 14.80 15.01 3,336,722 +0.05(+0.33%)
Dec 13, 2012 15.06 15.17 14.89 14.96 2,964,414 -0.08(-0.52%)
Dec 12, 2012 14.88 15.11 14.88 15.03 5,363,212 +0.18(+1.19%)
Dec 11, 2012 14.61 14.92 14.59 14.86 9,154,750 +0.32(+2.23%)
Dec 10, 2012 14.44 14.76 14.44 14.53 3,583,125 -0.01(-0.10%)
Dec 07, 2012 14.54 14.66 14.37 14.55 3,750,321 +0.01(+0.10%)
Dec 06, 2012 14.38 14.54 14.30 14.53 3,989,804 +0.19(+1.30%)
Dec 05, 2012 14.30 14.54 14.22 14.35 5,011,816 +0.19(+1.32%)
Dec 04, 2012 14.25 14.29 13.97 14.16 3,971,066 -0.36(-2.50%)
Nov 30, 2012 14.77 14.81 14.49 14.52 4,729,143 -0.22(-1.46%)
Nov 29, 2012 14.94 15.02 14.68 14.74 6,786,378 +0.00(+0.00%)
Nov 28, 2012 14.50 14.76 14.23 14.74 5,460,441 +0.29(+2.00%)
Nov 27, 2012 14.28 14.58 14.09 14.45 5,704,864 +0.14(+0.96%)
Nov 26, 2012 14.00 14.39 13.99 14.31 5,769,303 +0.22(+1.57%)
Nov 23, 2012 13.74 14.17 13.69 14.09 2,747,472 +0.39(+2.86%)
Nov 21, 2012 13.50 13.85 13.46 13.70 5,109,534 +0.11(+0.79%)
Nov 20, 2012 13.37 13.61 13.33 13.59 4,717,782 +0.15(+1.09%)
Nov 19, 2012 12.97 13.52 12.86 13.45 5,539,076 +0.65(+5.06%)
Nov 16, 2012 12.90 12.96 12.67 12.80 5,854,838 +0.00(+0.00%)
Nov 15, 2012 12.53 12.85 12.47 12.80 5,183,578 +0.29(+2.35%)
Nov 14, 2012 12.76 12.86 12.48 12.50 3,525,779 -0.23(-1.77%)
Nov 13, 2012 12.66 12.80 12.64 12.73 3,330,495 -0.04(-0.31%)
Nov 12, 2012 12.73 12.85 12.60 12.77 2,219,411 +0.13(+1.01%)
Nov 09, 2012 12.68 12.89 12.63 12.64 4,740,208 -0.02(-0.15%)
Nov 08, 2012 13.05 13.24 12.66 12.66 4,824,484 -0.52(-3.95%)
Nov 07, 2012 13.31 13.39 13.11 13.18 7,415,852 -0.31(-2.32%)
Nov 06, 2012 12.98 13.61 12.95 13.49 7,236,467 +0.55(+4.24%)
Nov 05, 2012 12.71 12.95 12.70 12.95 5,648,019 +0.21(+1.65%)
Nov 02, 2012 12.79 12.85 12.63 12.74 6,701,070 -0.01(-0.11%)
Nov 01, 2012 12.11 12.78 12.04 12.75 7,031,268 +0.64(+5.26%)
Oct 31, 2012 11.68 12.16 11.67 12.11 7,990,378 +0.43(+3.70%)
Oct 26, 2012 11.74 11.68 11.68 11.68 6,059,648 -0.29(-2.46%)
Oct 25, 2012 12.28 12.40 11.85 11.97 7,102,267 -0.21(-1.69%)
Oct 24, 2012 12.59 12.69 12.11 12.18 7,688,386 -0.34(-2.74%)
Oct 23, 2012 12.63 12.85 12.44 12.52 5,079,996 -0.30(-2.37%)
Oct 19, 2012 13.49 13.52 12.75 12.83 6,181,394 -0.74(-5.42%)
Oct 18, 2012 13.56 13.66 13.41 13.56 3,592,056 -0.04(-0.29%)
Oct 17, 2012 13.35 13.71 13.35 13.60 4,256,861 -0.11(-0.79%)
Oct 16, 2012 13.47 13.71 13.41 13.71 4,363,297 +0.28(+2.12%)
Oct 15, 2012 13.25 13.46 13.01 13.43 4,296,183 +0.27(+2.09%)
Oct 12, 2012 12.89 13.17 12.78 13.15 5,468,916 +0.35(+2.76%)
Oct 11, 2012 12.67 12.86 12.60 12.80 4,637,806 +0.16(+1.24%)
Oct 10, 2012 12.73 12.79 12.57 12.64 5,611,333 -0.11(-0.88%)
Oct 09, 2012 12.76 12.87 12.67 12.75 4,772,725 +0.02(+0.19%)
Oct 08, 2012 12.61 12.82 12.60 12.73 3,134,658 +0.03(+0.23%)
Oct 05, 2012 12.80 12.92 12.61 12.70 4,442,866 -0.08(-0.61%)
Oct 04, 2012 12.56 12.80 12.42 12.78 5,561,691 +0.18(+1.40%)
Oct 03, 2012 12.46 12.64 12.37 12.60 5,499,890 +0.20(+1.58%)
Oct 02, 2012 12.17 12.45 12.11 12.41 4,948,620 +0.29(+2.43%)
Oct 01, 2012 12.48 12.61 12.09 12.11 5,062,602 -0.33(-2.68%)
Sep 28, 2012 12.45 12.47 12.21 12.45 5,092,445 -0.09(-0.70%)
Sep 27, 2012 12.43 12.68 12.43 12.53 6,660,175 +0.18(+1.43%)
Sep 26, 2012 12.18 12.60 11.89 12.36 7,286,485 -0.08(-0.63%)
Sep 25, 2012 13.08 13.14 12.43 12.44 7,006,874 -0.61(-4.70%)
Sep 24, 2012 12.86 13.10 12.76 13.05 7,760,698 +0.06(+0.49%)
Sep 21, 2012 13.33 13.42 12.85 12.98 6,822,698 -0.24(-1.78%)
Sep 20, 2012 13.62 13.69 13.09 13.22 7,494,614 -0.44(-3.23%)
Sep 19, 2012 13.83 13.83 13.59 13.66 3,913,630 -0.07(-0.50%)
Sep 18, 2012 13.99 13.99 13.61 13.73 3,854,396 -0.21(-1.48%)
Sep 17, 2012 14.22 14.23 13.80 13.94 3,666,774 -0.28(-2.00%)
Sep 14, 2012 13.94 14.36 13.94 14.22 8,914,737 +0.25(+1.83%)
Sep 13, 2012 13.72 14.05 13.60 13.97 5,352,077 +0.25(+1.79%)
Sep 12, 2012 13.64 13.91 13.47 13.72 9,882,391 +0.18(+1.30%)
Sep 11, 2012 13.49 13.64 13.49 13.54 6,422,841 -0.03(-0.22%)
Sep 10, 2012 13.69 13.75 13.44 13.57 5,879,135 -0.20(-1.42%)
Sep 07, 2012 13.39 13.78 13.28 13.77 6,462,197 +0.40(+3.01%)
Sep 06, 2012 13.07 13.67 12.98 13.37 8,994,151 +0.48(+3.73%)
Sep 05, 2012 12.66 12.95 12.62 12.89 3,741,888 +0.11(+0.84%)
Sep 04, 2012 12.97 13.03 12.47 12.78 5,498,288 -0.29(-2.25%)
Aug 31, 2012 12.47 13.27 12.33 13.07 8,581,207 +0.32(+2.54%)
Aug 30, 2012 12.55 12.87 12.46 12.75 4,508,399 +0.15(+1.17%)
Aug 29, 2012 12.65 12.76 12.40 12.60 2,835,817 -0.08(-0.62%)
Aug 27, 2012 13.07 13.09 12.65 12.68 4,202,807 -0.39(-3.00%)
Aug 24, 2012 12.99 13.18 12.87 13.07 3,960,517 +0.08(+0.60%)
Aug 23, 2012 13.11 13.13 12.83 12.99 4,733,168 -0.19(-1.41%)
Aug 22, 2012 13.22 13.46 13.13 13.18 4,213,442 -0.12(-0.88%)
Aug 21, 2012 13.36 13.38 13.11 13.30 5,439,994 +0.00(+0.00%)
Aug 20, 2012 13.43 13.47 13.04 13.30 4,718,567 -0.21(-1.53%)
Aug 17, 2012 13.68 13.73 13.43 13.50 6,069,499 -0.04(-0.29%)
Aug 16, 2012 14.03 14.11 13.36 13.54 20,339,672 +0.71(+5.50%)
Aug 15, 2012 12.47 12.90 12.39 12.84 4,335,857 +0.37(+2.99%)
Aug 14, 2012 12.77 12.81 12.41 12.47 3,352,987 -0.16(-1.24%)
Aug 13, 2012 12.86 12.86 12.49 12.62 4,127,024 -0.21(-1.61%)
Aug 10, 2012 12.86 12.88 12.70 12.83 3,927,432 -0.04(-0.30%)
Aug 09, 2012 12.66 12.91 12.61 12.87 7,589,096 +0.18(+1.39%)
Aug 08, 2012 12.47 12.71 12.45 12.69 8,116,035 +0.15(+1.17%)
Aug 07, 2012 12.00 12.62 12.00 12.54 9,260,076 +0.58(+4.84%)
Aug 06, 2012 11.79 12.05 11.78 11.96 4,654,477 +0.23(+1.92%)
Aug 03, 2012 11.32 11.83 11.29 11.74 7,645,905 +0.59(+5.28%)
Aug 02, 2012 11.18 11.52 11.05 11.15 8,030,061 -0.30(-2.65%)
Aug 01, 2012 11.28 11.65 10.60 11.46 15,628,998 +0.65(+5.99%)
Jul 31, 2012 10.89 11.11 10.56 10.81 8,736,332 -0.21(-1.87%)
Jul 30, 2012 11.07 11.18 10.90 11.01 5,514,872 -0.18(-1.58%)
Jul 27, 2012 10.83 11.26 10.72 11.19 11,418,461 +0.46(+4.25%)
Jul 26, 2012 11.38 11.53 10.65 10.73 10,846,792 -0.55(-4.91%)
Jul 25, 2012 11.30 11.35 11.07 11.29 3,481,176 -0.03(-0.26%)
Jul 24, 2012 11.55 11.73 11.24 11.32 3,073,174 -0.27(-2.37%)
Jul 23, 2012 11.49 11.73 11.38 11.59 4,208,070 -0.16(-1.34%)
Jul 20, 2012 11.98 11.99 11.70 11.75 4,391,055 -0.28(-2.36%)
Jul 19, 2012 11.33 12.15 11.31 12.03 6,557,414 +0.76(+6.70%)
Jul 18, 2012 11.12 11.39 11.09 11.28 6,523,353 +0.14(+1.23%)
Jul 17, 2012 11.37 11.40 11.06 11.14 3,199,077 -0.17(-1.48%)
Jul 16, 2012 11.45 11.46 11.27 11.31 3,826,016 -0.18(-1.54%)
Jul 13, 2012 11.40 11.53 11.38 11.48 2,630,777 +0.12(+1.04%)
Jul 12, 2012 11.49 11.67 11.14 11.37 4,795,492 -0.09(-0.77%)
Jul 11, 2012 11.40 11.52 11.30 11.46 2,806,883 +0.09(+0.78%)
Jul 10, 2012 11.80 11.91 11.28 11.37 3,048,111 -0.34(-2.93%)
Jul 09, 2012 11.79 11.85 11.46 11.71 3,739,223 -0.08(-0.67%)
Jul 06, 2012 12.03 12.10 11.61 11.79 2,544,338 -0.36(-2.99%)
Jul 05, 2012 12.30 12.36 12.13 12.15 2,110,071 -0.20(-1.59%)
Jul 03, 2012 12.02 12.36 12.02 12.35 1,513,658 +0.30(+2.52%)
Jul 02, 2012 12.12 12.14 11.82 12.04 3,326,929 -0.07(-0.57%)
Jun 29, 2012 11.93 12.13 11.70 12.11 6,637,083 +0.45(+3.87%)
Jun 28, 2012 11.78 11.86 11.51 11.66 2,695,953 -0.22(-1.82%)
Jun 27, 2012 11.77 11.94 11.65 11.88 3,192,846 +0.14(+1.21%)
Jun 26, 2012 11.86 11.96 11.70 11.73 3,494,259 -0.15(-1.24%)
Jun 25, 2012 11.78 11.96 11.56 11.88 5,224,505 -0.14(-1.18%)
Jun 22, 2012 11.45 12.12 11.45 12.02 14,532,863 +0.25(+2.17%)
Jun 21, 2012 12.42 12.44 11.75 11.77 4,820,368 -0.65(-5.21%)
Jun 20, 2012 12.40 12.54 12.30 12.42 3,352,537 -0.01(-0.08%)
Jun 19, 2012 12.25 12.47 12.16 12.43 4,083,867 +0.24(+1.93%)
Jun 18, 2012 12.03 12.30 11.98 12.19 3,362,623 -0.01(-0.08%)
Jun 15, 2012 12.07 12.25 11.98 12.20 9,962,971 +0.12(+0.97%)
Jun 14, 2012 12.10 12.22 12.00 12.08 5,517,423 +0.03(+0.24%)
Jun 13, 2012 12.50 12.57 11.96 12.05 8,824,113 -0.49(-3.91%)
Jun 12, 2012 12.66 12.76 12.46 12.54 6,409,511 -0.03(-0.23%)
Jun 11, 2012 13.28 13.33 12.54 12.57 6,288,071 -0.64(-4.83%)
Jun 08, 2012 13.15 13.33 13.02 13.21 3,134,336 +0.05(+0.37%)
Jun 07, 2012 13.56 13.62 13.05 13.16 5,293,628 -0.28(-2.12%)
Jun 06, 2012 13.02 13.49 12.97 13.45 5,156,644 +0.56(+4.34%)
Jun 05, 2012 12.74 13.10 12.71 12.89 4,231,896 +0.07(+0.54%)
Jun 04, 2012 12.88 13.07 12.61 12.82 3,656,156 -0.05(-0.38%)
Jun 01, 2012 13.13 13.22 12.80 12.87 7,589,549 -0.49(-3.67%)
May 31, 2012 13.87 13.88 13.35 13.36 7,456,212 -0.52(-3.75%)
May 30, 2012 13.95 14.00 13.70 13.88 4,012,745 -0.23(-1.60%)
May 29, 2012 14.04 14.35 13.98 14.10 3,545,912 +0.16(+1.13%)
May 25, 2012 13.93 14.08 13.81 13.95 2,750,562 +0.00(+0.00%)
May 24, 2012 14.37 14.39 13.84 13.95 4,339,179 -0.46(-3.20%)
May 23, 2012 13.84 14.45 13.73 14.41 5,281,504 +0.42(+3.02%)
May 22, 2012 14.08 14.31 13.89 13.99 5,685,945 -0.12(-0.83%)
May 21, 2012 13.83 14.15 13.68 14.10 6,817,501 +0.27(+1.99%)
May 18, 2012 13.97 14.13 13.73 13.83 7,777,432 -0.14(-0.98%)
May 17, 2012 14.11 14.31 13.95 13.97 6,213,003 -0.17(-1.18%)
May 16, 2012 14.16 14.47 14.07 14.13 7,327,165 +0.10(+0.70%)
May 15, 2012 14.23 14.42 13.97 14.03 5,376,875 -0.07(-0.49%)
May 14, 2012 14.14 14.27 14.05 14.10 5,268,547 -0.19(-1.30%)
May 11, 2012 14.34 14.71 14.27 14.29 8,140,920 -0.14(-0.95%)
May 10, 2012 14.01 14.49 13.96 14.43 11,011,200 +0.58(+4.18%)
May 09, 2012 14.04 14.05 13.74 13.85 12,909,661 -0.35(-2.49%)
May 08, 2012 13.98 14.41 13.56 14.20 21,936,762 -0.64(-4.30%)
May 07, 2012 15.07 15.08 14.46 14.84 10,402,978 +0.01(+0.07%)
May 04, 2012 15.18 15.31 14.77 14.83 6,957,423 -0.54(-3.51%)
May 03, 2012 15.53 15.75 15.30 15.37 9,077,977 -0.20(-1.26%)
May 02, 2012 15.19 15.71 14.96 15.56 8,230,967 +0.32(+2.12%)
May 01, 2012 15.05 15.35 14.94 15.24 4,596,181 +0.16(+1.04%)
Apr 30, 2012 14.95 15.25 14.87 15.08 3,702,160 +0.06(+0.39%)
Apr 27, 2012 15.61 15.72 14.96 15.02 7,907,545 -0.60(-3.83%)
Apr 26, 2012 15.46 15.79 15.04 15.62 13,168,192 +0.90(+6.13%)
Apr 25, 2012 14.68 14.79 14.51 14.72 4,420,791 +0.13(+0.87%)
Apr 24, 2012 14.59 14.64 14.44 14.59 6,313,731 +0.01(+0.07%)
Apr 23, 2012 14.42 14.71 14.20 14.58 5,787,114 -0.06(-0.40%)
Apr 20, 2012 14.53 14.78 14.36 14.64 7,610,308 +0.17(+1.19%)
Apr 19, 2012 14.73 15.02 14.42 14.47 5,880,422 -0.31(-2.09%)
Apr 18, 2012 14.92 15.06 14.58 14.78 5,897,017 -0.21(-1.37%)
Apr 17, 2012 15.08 15.32 14.97 14.99 7,082,039 +0.07(+0.46%)
Apr 16, 2012 15.90 15.99 14.89 14.92 9,964,266 -0.95(-5.99%)
Apr 13, 2012 16.07 16.21 15.81 15.87 3,652,326 -0.33(-2.06%)
Apr 12, 2012 15.57 16.22 15.49 16.20 6,088,212 +0.62(+3.96%)
Apr 11, 2012 15.36 15.67 15.29 15.58 4,713,543 +0.33(+2.19%)
Apr 10, 2012 15.51 15.66 15.06 15.25 9,663,254 -0.34(-2.20%)
Apr 09, 2012 15.77 15.84 15.59 15.59 4,844,054 -0.36(-2.27%)
Apr 05, 2012 15.90 16.11 15.84 15.96 3,807,913 +0.01(+0.06%)
Apr 04, 2012 16.19 16.33 15.92 15.95 3,916,824 -0.38(-2.34%)
Apr 03, 2012 16.31 16.55 16.27 16.33 5,865,793 -0.06(-0.36%)
Apr 02, 2012 16.16 16.47 15.96 16.39 4,370,914 +0.22(+1.37%)
Mar 30, 2012 16.24 16.46 16.11 16.17 4,114,261 -0.00(-0.03%)
Mar 29, 2012 16.35 16.55 15.98 16.17 6,825,982 -0.29(-1.79%)
Mar 28, 2012 16.65 16.77 16.17 16.47 6,517,854 -0.23(-1.35%)
Mar 27, 2012 16.92 17.30 16.66 16.69 4,480,761 +0.02(+0.12%)
Mar 26, 2012 16.68 16.72 16.49 16.67 3,380,948 +0.14(+0.83%)
Mar 23, 2012 16.69 16.81 16.49 16.54 2,962,494 -0.10(-0.59%)
Mar 22, 2012 16.48 16.79 16.42 16.63 4,837,772 +0.04(+0.24%)
Mar 21, 2012 16.64 16.85 16.56 16.59 4,535,470 -0.09(-0.53%)
Mar 20, 2012 16.70 16.77 16.36 16.68 4,870,257 -0.16(-0.93%)
Mar 19, 2012 17.04 17.06 16.78 16.84 6,516,180 -0.28(-1.66%)
Mar 16, 2012 16.46 17.16 16.33 17.12 10,360,525 +0.74(+4.49%)
Mar 15, 2012 16.19 16.55 16.14 16.39 6,191,727 +0.21(+1.30%)
Mar 14, 2012 16.86 16.94 16.14 16.18 10,759,800 -0.77(-4.54%)
Mar 13, 2012 16.62 16.96 16.44 16.95 5,862,030 +0.43(+2.61%)
Mar 12, 2012 16.94 17.07 16.30 16.52 8,073,516 -0.41(-2.43%)
Mar 09, 2012 17.09 17.32 16.67 16.93 9,496,379 -0.14(-0.80%)
Mar 08, 2012 16.25 17.36 16.04 17.06 19,493,770 +0.87(+5.39%)
Mar 07, 2012 16.15 16.25 15.93 16.19 5,783,145 +0.07(+0.43%)
Mar 06, 2012 16.04 16.19 15.88 16.12 7,008,336 -0.05(-0.30%)
Mar 05, 2012 16.40 16.53 16.00 16.17 6,050,456 -0.28(-1.73%)
Mar 02, 2012 16.33 16.69 16.29 16.46 9,855,290 +0.09(+0.54%)
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.