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 (%)
Jan 30, 2004 46.05 46.88 45.45 45.96 3,801,032 -0.08(-0.17%)
Jan 29, 2004 45.95 46.29 45.12 46.04 5,457,344 +0.62(+1.36%)
Jan 28, 2004 45.16 46.69 45.02 45.42 19,512,234 -2.18(-4.57%)
Jan 27, 2004 48.41 48.91 47.52 47.59 6,376,860 -0.87(-1.80%)
Jan 26, 2004 47.90 48.54 47.15 48.47 3,493,609 +0.28(+0.59%)
Jan 23, 2004 47.33 48.55 47.27 48.18 4,323,397 +0.68(+1.42%)
Jan 22, 2004 47.19 47.96 46.97 47.51 3,403,677 +0.68(+1.45%)
Jan 21, 2004 47.27 47.40 46.04 46.83 2,597,239 -0.10(-0.21%)
Jan 20, 2004 46.81 46.99 45.95 46.93 3,612,704 +0.19(+0.40%)
Jan 16, 2004 47.76 47.93 46.34 46.74 4,559,037 -0.74(-1.55%)
Jan 15, 2004 46.94 47.86 46.68 47.48 4,466,828 +0.23(+0.48%)
Jan 14, 2004 47.08 47.47 46.40 47.25 4,609,265 +1.30(+2.84%)
Jan 13, 2004 47.40 47.82 44.99 45.95 6,255,749 -2.07(-4.31%)
Jan 12, 2004 47.59 48.19 46.49 48.02 3,646,061 +0.81(+1.72%)
Jan 09, 2004 47.57 48.97 46.71 47.20 5,352,960 -0.98(-2.04%)
Jan 08, 2004 48.06 48.54 47.34 48.18 3,518,648 +0.47(+0.99%)
Jan 07, 2004 47.66 48.41 47.03 47.71 6,072,750 -0.22(-0.45%)
Jan 06, 2004 47.27 48.24 46.84 47.93 6,102,881 +1.02(+2.17%)
Jan 05, 2004 47.07 47.15 46.29 46.91 5,595,200 +0.20(+0.42%)
Jan 02, 2004 47.34 47.41 46.48 46.71 3,956,732 -0.05(-0.11%)
Dec 31, 2003 47.32 47.33 46.19 46.76 3,613,112 -0.19(-0.40%)
Dec 30, 2003 46.58 47.14 46.38 46.95 2,822,431 +0.61(+1.31%)
Dec 29, 2003 46.00 46.57 45.85 46.34 3,063,298 +0.29(+0.64%)
Dec 26, 2003 45.79 46.33 45.78 46.05 939,745 +0.15(+0.32%)
Dec 24, 2003 46.05 46.40 45.67 45.90 1,427,367 -0.42(-0.91%)
Dec 23, 2003 45.11 46.53 44.53 46.32 4,834,199 +1.19(+2.63%)
Dec 22, 2003 45.36 45.51 44.40 45.13 4,175,672 -0.07(-0.15%)
Dec 19, 2003 44.71 45.95 44.35 45.20 8,241,925 +1.22(+2.76%)
Dec 18, 2003 44.14 44.56 43.60 43.99 4,707,096 +0.49(+1.13%)
Dec 17, 2003 43.78 43.82 42.67 43.50 3,676,683 -0.12(-0.27%)
Dec 16, 2003 43.35 43.96 42.89 43.61 5,565,595 +1.20(+2.82%)
Dec 15, 2003 44.14 44.33 42.16 42.42 5,805,825 -0.99(-2.28%)
Dec 12, 2003 43.02 43.59 42.17 43.41 5,353,390 +0.62(+1.44%)
Dec 11, 2003 42.37 42.94 41.78 42.79 9,533,987 +2.24(+5.51%)
Dec 10, 2003 40.52 40.86 39.82 40.55 5,980,700 -0.08(-0.19%)
Dec 09, 2003 41.96 42.12 40.47 40.63 4,473,184 -1.03(-2.47%)
Dec 08, 2003 41.34 41.79 40.62 41.66 3,741,208 +0.20(+0.47%)
Dec 05, 2003 41.20 42.13 40.89 41.47 4,280,275 +0.26(+0.64%)
Dec 04, 2003 41.01 42.41 40.84 41.20 7,914,510 -0.25(-0.62%)
Dec 03, 2003 43.02 43.27 40.38 41.46 16,423,282 -1.60(-3.71%)
Dec 02, 2003 44.01 44.01 42.86 43.05 6,102,086 -1.27(-2.85%)
Dec 01, 2003 43.87 44.51 43.24 44.32 5,006,591 +0.94(+2.17%)
Nov 28, 2003 44.11 44.53 42.95 43.38 3,635,913 -1.13(-2.53%)
Nov 26, 2003 43.01 44.68 42.97 44.51 6,450,477 +1.72(+4.01%)
Nov 25, 2003 43.15 43.70 42.51 42.79 5,807,377 -0.06(-0.14%)
Nov 24, 2003 41.74 43.02 41.48 42.85 10,308,497 -0.46(-1.06%)
Nov 21, 2003 43.64 43.86 43.02 43.31 6,319,504 -0.09(-0.20%)
Nov 20, 2003 43.23 43.79 43.06 43.40 9,534,846 +0.15(+0.34%)
Nov 19, 2003 45.37 45.50 42.78 43.25 14,768,113 -1.78(-3.96%)
Nov 18, 2003 47.57 47.61 44.92 45.04 8,907,476 +21.28(+89.56%)
Nov 17, 2003 24.32 24.46 23.58 23.76 7,125,289 -0.78(-3.18%)
Nov 14, 2003 24.58 24.94 24.52 24.54 7,752,267 -0.53(-2.12%)
Nov 13, 2003 25.14 25.32 24.93 25.07 4,664,794 -0.09(-0.37%)
Nov 12, 2003 24.50 25.35 24.47 25.16 5,378,788 +0.82(+3.37%)
Nov 11, 2003 24.45 24.56 24.23 24.34 4,553,973 +0.04(+0.17%)
Nov 10, 2003 24.45 24.78 24.22 24.30 4,676,551 -0.24(-0.99%)
Nov 07, 2003 24.56 24.95 24.46 24.54 4,317,597 -0.02(-0.08%)
Nov 06, 2003 24.51 24.70 24.35 24.56 4,578,589 -0.03(-0.11%)
Nov 05, 2003 24.39 24.76 24.04 24.59 5,170,661 +0.24(+0.98%)
Nov 04, 2003 24.27 24.68 24.21 24.35 5,830,234 +0.20(+0.81%)
Nov 03, 2003 23.70 24.50 23.60 24.16 8,501,107 -0.10(-0.42%)
Oct 31, 2003 24.34 24.58 24.05 24.26 4,812,822 +0.00(+0.00%)
Oct 30, 2003 24.64 24.89 24.23 24.26 5,246,704 -0.38(-1.55%)
Oct 29, 2003 24.17 24.80 24.11 24.64 8,033,622 +0.51(+2.10%)
Oct 28, 2003 23.99 24.15 23.56 24.13 8,062,402 +0.16(+0.69%)
Oct 27, 2003 23.99 24.18 23.74 23.97 5,098,633 +0.05(+0.19%)
Oct 24, 2003 24.03 24.08 23.46 23.92 10,387,736 -0.11(-0.45%)
Oct 23, 2003 23.70 24.13 23.33 24.03 17,734,074 -0.96(-3.86%)
Oct 22, 2003 25.41 25.62 24.93 24.99 8,530,554 -0.66(-2.58%)
Oct 21, 2003 25.42 25.93 25.27 25.66 5,628,249 +0.21(+0.81%)
Oct 20, 2003 25.25 25.52 25.15 25.45 4,727,823 +0.19(+0.74%)
Oct 17, 2003 25.65 25.74 25.12 25.26 3,863,637 -0.45(-1.75%)
Oct 16, 2003 25.40 25.72 25.26 25.71 3,321,177 +0.32(+1.25%)
Oct 15, 2003 25.52 25.68 25.16 25.40 6,025,533 +0.13(+0.51%)
Oct 14, 2003 25.07 25.38 25.01 25.27 4,230,489 +0.17(+0.67%)
Oct 13, 2003 25.20 25.25 24.90 25.10 3,112,790 +0.19(+0.75%)
Oct 10, 2003 24.52 25.17 24.44 24.91 5,424,075 +0.43(+1.74%)
Oct 09, 2003 24.69 24.95 24.32 24.48 7,127,849 +0.00(+0.00%)
Oct 08, 2003 24.51 24.62 24.29 24.48 4,143,076 +0.03(+0.11%)
Oct 07, 2003 24.39 24.67 24.15 24.46 5,796,290 +0.04(+0.18%)
Oct 06, 2003 24.13 24.57 24.09 24.41 4,403,849 +0.32(+1.31%)
Oct 03, 2003 23.95 24.50 23.88 24.10 8,484,401 +0.43(+1.83%)
Oct 02, 2003 23.22 23.76 23.18 23.66 7,202,758 +0.40(+1.71%)
Oct 01, 2003 22.62 23.28 22.54 23.27 6,827,361 +0.66(+2.94%)
Sep 30, 2003 22.74 22.86 22.32 22.60 8,213,814 -0.26(-1.13%)
Sep 29, 2003 22.58 23.04 22.56 22.86 6,595,767 +0.36(+1.58%)
Sep 26, 2003 22.96 23.23 22.44 22.50 8,494,296 -0.45(-1.97%)
Sep 25, 2003 22.93 23.45 22.75 22.95 6,799,829 +0.00(+0.00%)
Sep 24, 2003 23.35 23.78 22.93 22.95 6,907,053 -0.61(-2.58%)
Sep 23, 2003 23.14 23.57 22.91 23.56 6,028,753 +0.47(+2.02%)
Sep 22, 2003 22.93 23.16 22.85 23.10 3,837,452 -0.13(-0.58%)
Sep 19, 2003 23.23 23.35 22.98 23.23 5,250,501 -0.02(-0.11%)
Sep 18, 2003 23.20 23.26 22.99 23.26 4,432,040 +0.15(+0.64%)
Sep 17, 2003 22.62 23.28 22.47 23.11 8,101,080 +0.27(+1.19%)
Sep 16, 2003 21.79 22.84 21.76 22.84 8,496,351 +1.06(+4.89%)
Sep 15, 2003 21.95 22.04 21.72 21.77 3,583,032 -0.12(-0.53%)
Sep 12, 2003 21.81 21.94 21.45 21.89 6,121,541 -0.16(-0.72%)
Sep 11, 2003 22.09 22.27 21.64 22.05 4,703,011 +0.02(+0.09%)
Sep 10, 2003 21.97 22.18 21.88 22.03 5,187,750 -0.06(-0.29%)
Sep 09, 2003 22.23 22.23 21.85 22.09 3,906,260 -0.14(-0.64%)
Sep 08, 2003 21.75 22.28 21.74 22.23 3,193,936 +0.47(+2.17%)
Sep 05, 2003 21.97 22.04 21.69 21.76 4,723,811 -0.34(-1.55%)
Sep 04, 2003 22.33 22.36 22.09 22.10 4,572,496 -0.24(-1.06%)
Sep 03, 2003 22.39 22.56 22.24 22.34 7,136,903 +0.03(+0.12%)
Sep 02, 2003 22.02 22.41 21.83 22.31 5,224,865 +0.25(+1.16%)
Aug 29, 2003 21.71 22.18 21.67 22.06 3,916,048 +0.22(+1.02%)
Aug 28, 2003 21.38 21.84 21.37 21.84 3,738,630 +0.53(+2.51%)
Aug 27, 2003 21.64 21.66 21.20 21.30 4,713,207 -0.40(-1.84%)
Aug 26, 2003 21.42 21.72 21.13 21.70 4,802,732 +0.03(+0.15%)
Aug 25, 2003 21.75 21.79 21.52 21.67 2,839,303 -0.12(-0.53%)
Aug 22, 2003 22.04 22.07 21.71 21.78 3,856,909 -0.00(-0.02%)
Aug 21, 2003 21.91 22.02 21.44 21.79 7,126,911 -0.02(-0.11%)
Aug 20, 2003 21.59 21.93 21.56 21.81 3,317,517 +0.04(+0.19%)
Aug 19, 2003 21.44 21.85 21.22 21.77 6,771,462 +0.47(+2.21%)
Aug 18, 2003 21.15 21.33 20.96 21.30 5,197,334 +0.19(+0.91%)
Aug 15, 2003 21.20 21.21 21.00 21.11 2,869,689 -0.10(-0.49%)
Aug 14, 2003 20.87 21.58 20.81 21.21 7,632,451 +0.38(+1.82%)
Aug 13, 2003 21.00 21.09 20.77 20.83 3,985,792 -0.30(-1.43%)
Aug 12, 2003 20.84 21.15 20.67 21.13 4,049,010 +0.23(+1.08%)
Aug 11, 2003 20.54 21.16 20.50 20.91 4,588,810 +0.45(+2.19%)
Aug 08, 2003 20.26 20.56 20.25 20.46 3,135,612 +0.25(+1.24%)
Aug 07, 2003 20.24 20.40 19.95 20.21 3,881,380 -0.03(-0.17%)
Aug 06, 2003 20.35 20.51 20.15 20.24 4,669,158 -0.14(-0.69%)
Aug 05, 2003 20.76 20.79 20.30 20.38 3,541,839 -0.44(-2.13%)
Aug 04, 2003 20.47 20.89 20.23 20.83 6,107,877 +0.36(+1.75%)
Aug 01, 2003 20.54 20.61 20.21 20.47 4,387,736 -0.12(-0.61%)
Jul 31, 2003 20.73 20.82 20.37 20.60 6,559,784 +0.07(+0.36%)
Jul 30, 2003 20.42 20.63 20.17 20.52 4,778,056 +0.17(+0.83%)
Jul 29, 2003 20.58 20.82 20.22 20.35 5,757,323 -0.26(-1.25%)
Jul 28, 2003 20.28 20.71 20.22 20.61 4,825,572 +0.35(+1.73%)
Jul 25, 2003 20.01 20.36 19.69 20.26 5,544,829 +0.27(+1.37%)
Jul 24, 2003 19.27 20.78 19.03 19.98 15,266,329 +0.94(+4.96%)
Jul 23, 2003 18.61 19.12 18.33 19.04 7,157,908 +0.49(+2.64%)
Jul 22, 2003 18.89 18.91 18.39 18.55 7,102,439 -0.29(-1.54%)
Jul 21, 2003 18.20 18.87 18.17 18.84 10,888,789 +0.10(+0.55%)
Jul 18, 2003 18.73 19.01 18.45 18.74 7,296,580 -0.03(-0.16%)
Jul 17, 2003 18.90 19.22 18.70 18.77 5,139,623 -0.51(-2.65%)
Jul 16, 2003 19.33 19.34 19.10 19.28 3,761,674 -0.14(-0.75%)
Jul 15, 2003 19.20 19.55 19.13 19.42 8,897,627 +0.31(+1.62%)
Jul 14, 2003 19.27 19.58 18.83 19.11 10,378,967 +0.31(+1.67%)
Jul 11, 2003 19.37 19.29 18.70 18.80 10,931,788 -0.57(-2.95%)
Jul 10, 2003 19.47 19.68 19.30 19.37 5,452,450 -0.17(-0.88%)
Jul 09, 2003 19.80 19.92 19.45 19.54 5,448,779 -0.35(-1.75%)
Jul 08, 2003 19.78 19.95 19.48 19.89 8,083,134 +0.03(+0.16%)
Jul 07, 2003 18.79 19.88 18.76 19.86 10,496,022 +1.28(+6.92%)
Jul 03, 2003 18.73 18.84 18.40 18.57 3,001,019 -0.27(-1.43%)
Jul 02, 2003 18.51 18.89 18.51 18.84 5,507,254 +0.33(+1.79%)
Jul 01, 2003 18.03 18.66 17.92 18.51 5,668,003 +0.39(+2.16%)
Jun 30, 2003 18.49 18.70 18.08 18.12 4,663,856 -0.52(-2.79%)
Jun 27, 2003 18.47 18.89 18.45 18.64 5,326,218 +0.18(+1.00%)
Jun 26, 2003 18.41 18.48 18.17 18.45 4,815,579 +0.13(+0.74%)
Jun 25, 2003 17.97 18.50 17.91 18.32 9,643,191 +0.37(+2.06%)
Jun 24, 2003 18.16 18.25 17.87 17.95 6,364,012 -0.15(-0.83%)
Jun 23, 2003 18.38 18.39 17.81 18.10 6,597,511 -0.23(-1.24%)
Jun 20, 2003 18.27 18.39 18.03 18.33 8,795,254 +0.14(+0.76%)
Jun 19, 2003 18.29 18.60 18.08 18.19 6,858,132 -0.14(-0.76%)
Jun 18, 2003 18.55 18.83 18.15 18.33 12,369,518 -0.58(-3.07%)
Jun 17, 2003 18.82 19.47 18.80 18.91 12,030,384 +0.15(+0.82%)
Jun 16, 2003 17.81 18.76 17.81 18.76 10,090,407 +0.97(+5.47%)
Jun 13, 2003 18.02 18.30 17.72 17.78 7,699,339 -0.30(-1.65%)
Jun 12, 2003 17.87 18.14 17.66 18.08 5,150,839 +0.23(+1.31%)
Jun 11, 2003 17.51 17.90 17.29 17.85 6,910,746 +0.32(+1.85%)
Jun 10, 2003 17.33 17.78 17.19 17.53 5,499,353 +0.16(+0.95%)
Jun 09, 2003 17.67 17.80 17.29 17.36 7,351,844 -0.38(-2.13%)
Jun 06, 2003 17.18 18.14 17.17 17.74 14,774,249 +0.67(+3.94%)
Jun 05, 2003 16.68 17.16 16.55 17.07 6,844,673 +0.36(+2.14%)
Jun 04, 2003 16.49 16.92 16.38 16.71 6,383,997 +0.22(+1.35%)
Jun 03, 2003 16.51 16.81 16.28 16.49 7,840,458 -0.00(-0.03%)
Jun 02, 2003 16.87 16.92 16.42 16.49 7,329,616 -0.32(-1.88%)
May 30, 2003 16.66 16.81 16.58 16.81 6,013,050 +0.11(+0.65%)
May 29, 2003 16.52 16.87 16.43 16.70 9,671,537 +0.05(+0.29%)
May 28, 2003 16.07 16.70 16.01 16.65 10,168,512 +0.57(+3.52%)
May 27, 2003 15.41 16.22 15.34 16.08 10,223,573 +0.59(+3.83%)
May 23, 2003 15.50 15.58 15.40 15.49 3,184,963 -0.07(-0.46%)
May 22, 2003 15.23 15.69 15.20 15.56 5,747,535 +0.28(+1.86%)
May 21, 2003 14.94 15.33 14.92 15.28 7,678,743 +0.41(+2.75%)
May 20, 2003 14.91 15.01 14.77 14.87 5,590,713 +0.06(+0.41%)
May 19, 2003 15.20 15.21 14.79 14.81 4,303,921 -0.43(-2.85%)
May 16, 2003 15.37 15.47 15.23 15.24 4,212,561 -0.13(-0.85%)
May 15, 2003 15.21 15.53 15.20 15.37 8,126,775 +0.22(+1.44%)
May 14, 2003 14.85 15.20 14.66 15.15 10,864,522 +0.38(+2.61%)
May 13, 2003 14.97 15.04 14.73 14.77 8,458,567 -0.34(-2.22%)
May 12, 2003 15.10 15.22 14.69 15.10 8,870,096 +0.01(+0.08%)
May 09, 2003 15.18 15.20 14.94 15.09 6,854,054 -0.06(-0.39%)
May 08, 2003 15.14 15.51 15.08 15.15 8,566,038 -0.20(-1.29%)
May 07, 2003 15.50 15.69 15.15 15.35 25,606,958 +0.21(+1.39%)
May 06, 2003 15.32 15.54 15.02 15.14 10,750,525 -0.10(-0.64%)
May 05, 2003 15.20 15.51 15.12 15.24 7,577,186 +0.09(+0.58%)
May 02, 2003 14.44 15.25 14.42 15.15 7,432,396 +0.69(+4.78%)
May 01, 2003 14.50 14.56 14.30 14.46 5,041,125 -0.04(-0.30%)
Apr 30, 2003 14.53 14.63 14.39 14.50 4,663,040 -0.10(-0.66%)
Apr 29, 2003 14.75 14.93 14.42 14.60 7,667,527 -0.33(-2.22%)
Apr 28, 2003 14.60 14.97 14.60 14.93 5,324,382 +0.35(+2.37%)
Apr 25, 2003 14.59 14.67 14.42 14.58 3,996,804 -0.13(-0.87%)
Apr 24, 2003 14.80 14.92 14.61 14.71 5,915,572 -0.25(-1.64%)
Apr 23, 2003 15.08 15.09 14.79 14.95 5,507,103 -0.15(-1.02%)
Apr 22, 2003 14.81 15.17 14.74 15.11 7,319,216 +0.27(+1.83%)
Apr 21, 2003 14.76 14.92 14.51 14.84 4,025,966 +0.13(+0.87%)
Apr 17, 2003 14.44 14.83 14.28 14.71 4,872,679 +0.26(+1.78%)
Apr 16, 2003 14.47 14.69 14.38 14.45 3,922,574 -0.04(-0.29%)
Apr 15, 2003 14.42 14.61 14.24 14.49 3,974,168 +0.07(+0.49%)
Apr 14, 2003 14.26 14.49 14.16 14.42 4,564,951 +0.17(+1.19%)
Apr 11, 2003 14.16 14.40 14.07 14.25 5,054,176 +0.14(+0.99%)
Apr 10, 2003 14.07 14.14 13.90 14.11 3,624,226 +0.10(+0.72%)
Apr 09, 2003 14.23 14.39 13.78 14.01 9,631,975 -0.20(-1.41%)
Apr 08, 2003 14.49 14.52 14.15 14.21 7,665,079 -0.34(-2.32%)
Apr 07, 2003 14.77 14.93 14.45 14.55 5,671,877 +0.11(+0.78%)
Apr 04, 2003 14.66 14.69 14.23 14.44 6,158,656 -0.19(-1.32%)
Apr 03, 2003 14.72 14.75 14.45 14.63 7,567,397 -0.19(-1.27%)
Apr 02, 2003 14.60 14.98 14.58 14.82 9,263,883 +0.38(+2.61%)
Apr 01, 2003 14.31 14.46 14.17 14.44 5,654,951 +0.07(+0.46%)
Mar 31, 2003 14.37 14.47 14.08 14.38 8,248,477 -0.27(-1.86%)
Mar 28, 2003 14.51 14.73 14.50 14.65 6,085,837 -0.01(-0.05%)
Mar 27, 2003 14.48 14.82 14.31 14.66 8,361,552 +0.05(+0.37%)
Mar 26, 2003 14.35 14.71 14.28 14.60 6,704,582 +0.22(+1.52%)
Mar 25, 2003 14.08 14.58 13.98 14.38 6,446,975 +0.29(+2.05%)
Mar 24, 2003 14.36 14.40 14.00 14.10 6,555,732 -0.41(-2.81%)
Mar 21, 2003 14.68 14.71 14.42 14.50 8,223,939 +0.05(+0.34%)
Mar 20, 2003 14.30 14.64 14.13 14.45 6,778,667 +0.11(+0.77%)
Mar 19, 2003 14.29 14.39 14.09 14.34 5,859,164 +0.02(+0.12%)
Mar 18, 2003 14.32 14.46 14.18 14.33 6,485,281 -0.02(-0.17%)
Mar 17, 2003 13.83 14.56 13.77 14.35 11,432,083 +0.50(+3.63%)
Mar 14, 2003 13.94 14.24 13.74 13.85 8,294,996 -0.06(-0.46%)
Mar 13, 2003 13.31 13.96 13.25 13.91 8,799,945 +0.73(+5.56%)
Mar 12, 2003 13.00 13.23 12.92 13.18 4,570,051 +0.16(+1.26%)
Mar 11, 2003 13.12 13.17 12.98 13.01 3,203,113 -0.09(-0.65%)
Mar 10, 2003 13.21 13.35 13.03 13.10 3,479,844 -0.18(-1.33%)
Mar 07, 2003 13.10 13.39 13.07 13.28 5,416,558 +0.05(+0.39%)
Mar 06, 2003 12.92 13.31 12.87 13.23 7,694,241 +0.28(+2.18%)
Mar 05, 2003 12.78 12.98 12.72 12.94 4,642,648 +0.09(+0.71%)
Mar 04, 2003 12.79 12.90 12.63 12.85 5,169,804 +0.08(+0.61%)
Mar 03, 2003 12.99 13.02 12.72 12.77 3,548,772 -0.17(-1.33%)
Feb 28, 2003 12.95 13.04 12.83 12.95 4,641,424 -0.00(-0.02%)
Feb 27, 2003 12.90 13.11 12.73 12.95 6,948,473 +0.26(+2.07%)
Feb 26, 2003 12.91 12.91 12.66 12.69 4,612,466 -0.25(-1.97%)
Feb 25, 2003 12.71 12.96 12.49 12.94 5,195,091 +0.14(+1.13%)
Feb 24, 2003 13.08 13.09 12.76 12.80 5,658,622 -0.34(-2.58%)
Feb 21, 2003 12.76 13.16 12.71 13.13 9,470,667 +0.46(+3.64%)
Feb 20, 2003 12.63 12.73 12.55 12.67 5,404,118 -0.05(-0.39%)
Feb 19, 2003 12.81 12.85 12.53 12.72 5,200,189 -0.10(-0.78%)
Feb 18, 2003 12.24 12.86 12.23 12.82 6,904,424 +0.57(+4.64%)
Feb 14, 2003 11.86 12.26 11.80 12.25 6,181,292 +0.42(+3.59%)
Feb 13, 2003 12.18 12.20 11.74 11.83 7,110,596 -0.23(-1.89%)
Feb 12, 2003 12.27 12.32 12.01 12.06 5,565,630 -0.19(-1.58%)
Feb 11, 2003 12.30 12.34 12.15 12.25 6,262,864 -0.01(-0.06%)
Feb 10, 2003 12.35 12.42 12.08 12.26 5,331,724 -0.07(-0.56%)
Feb 07, 2003 12.45 12.54 12.19 12.33 4,844,945 -0.02(-0.20%)
Feb 06, 2003 12.20 12.40 12.09 12.35 7,368,363 +0.14(+1.12%)
Feb 05, 2003 12.67 12.71 12.21 12.21 9,593,636 -0.43(-3.43%)
Feb 04, 2003 12.68 12.76 12.49 12.65 5,757,935 -0.13(-0.98%)
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.