Skip to main content

Electronic Arts (NQ: EA )

121.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 56.27 57.34 55.80 57.28 2,932,680 +0.87(+1.54%)
Aug 30, 2005 58.15 58.28 56.10 56.41 5,843,527 -1.88(-3.23%)
Aug 29, 2005 57.80 58.80 57.46 58.29 1,755,262 +0.22(+0.38%)
Aug 26, 2005 58.00 58.26 57.21 58.07 1,528,658 +0.11(+0.19%)
Aug 25, 2005 58.32 58.51 57.85 57.96 1,762,006 -0.26(-0.45%)
Aug 24, 2005 58.70 59.65 58.18 58.22 2,488,280 -0.55(-0.94%)
Aug 23, 2005 59.10 59.20 58.57 58.77 1,770,437 -0.27(-0.46%)
Aug 22, 2005 59.49 59.67 58.42 59.04 2,142,426 -0.52(-0.87%)
Aug 19, 2005 59.43 60.42 59.43 59.56 1,924,417 -0.15(-0.25%)
Aug 18, 2005 59.96 60.35 59.43 59.71 2,049,374 -0.82(-1.35%)
Aug 17, 2005 60.30 61.06 60.05 60.53 1,993,074 +0.42(+0.70%)
Aug 16, 2005 60.79 61.26 60.11 60.11 2,443,046 -0.60(-0.99%)
Aug 15, 2005 59.60 61.08 59.52 60.71 1,926,745 +0.83(+1.39%)
Aug 12, 2005 58.84 60.13 58.81 59.88 2,520,989 +0.56(+0.94%)
Aug 11, 2005 59.10 59.90 58.63 59.32 1,841,370 +0.24(+0.41%)
Aug 10, 2005 59.14 60.00 58.96 59.08 2,885,627 +0.12(+0.20%)
Aug 09, 2005 58.69 59.33 58.54 58.96 1,686,959 +0.58(+0.99%)
Aug 08, 2005 59.15 59.99 58.13 58.38 2,032,970 -0.62(-1.05%)
Aug 05, 2005 58.73 59.14 58.20 59.00 1,564,809 +0.11(+0.19%)
Aug 04, 2005 59.50 59.52 58.58 58.89 1,505,263 -0.61(-1.03%)
Aug 03, 2005 60.00 60.44 58.98 59.50 2,965,948 +0.13(+0.22%)
Aug 02, 2005 58.57 59.42 58.17 59.37 2,221,672 +0.75(+1.28%)
Aug 01, 2005 57.91 58.83 57.50 58.62 2,740,690 +1.02(+1.77%)
Jul 29, 2005 58.45 58.57 57.47 57.60 2,691,325 -0.85(-1.45%)
Jul 28, 2005 58.88 58.88 58.05 58.45 2,765,088 -0.41(-0.70%)
Jul 27, 2005 58.65 60.25 58.00 58.86 13,012,614 -0.14(-0.24%)
Jul 26, 2005 61.14 61.60 59.00 59.00 14,089,982 -2.90(-4.68%)
Jul 25, 2005 61.03 62.64 61.03 61.90 5,355,185 +1.04(+1.71%)
Jul 22, 2005 60.65 61.31 59.66 60.86 4,811,636 +0.62(+1.03%)
Jul 21, 2005 61.19 63.12 60.08 60.24 7,147,251 -1.29(-2.10%)
Jul 20, 2005 60.30 61.62 59.50 61.53 5,584,670 -0.04(-0.06%)
Jul 19, 2005 58.13 61.66 57.86 61.57 6,539,428 +3.78(+6.54%)
Jul 18, 2005 57.85 58.21 57.67 57.79 4,184,787 +0.33(+0.57%)
Jul 15, 2005 58.95 59.18 56.98 57.46 9,533,654 -2.86(-4.74%)
Jul 14, 2005 60.65 61.00 59.85 60.32 2,633,390 +0.27(+0.45%)
Jul 13, 2005 60.62 60.62 59.70 60.05 3,015,527 -0.61(-1.01%)
Jul 12, 2005 58.21 60.71 58.20 60.66 5,255,202 +2.43(+4.17%)
Jul 11, 2005 58.30 58.39 56.85 58.23 2,879,632 +0.31(+0.54%)
Jul 08, 2005 58.35 58.42 57.43 57.92 3,427,071 -0.23(-0.40%)
Jul 07, 2005 55.90 58.32 55.89 58.15 3,402,088 +1.38(+2.43%)
Jul 06, 2005 57.78 57.91 56.73 56.77 3,125,669 -1.05(-1.82%)
Jul 05, 2005 55.96 57.86 55.22 57.82 3,916,100 +1.61(+2.86%)
Jul 01, 2005 56.96 57.43 56.15 56.21 2,161,000 -0.40(-0.71%)
Jun 30, 2005 57.01 58.34 56.44 56.61 3,616,564 -0.12(-0.21%)
Jun 29, 2005 57.65 57.68 56.20 56.73 3,003,241 -0.85(-1.48%)
Jun 28, 2005 57.43 57.83 57.10 57.58 2,338,451 +0.43(+0.75%)
Jun 27, 2005 57.54 58.16 56.92 57.15 2,544,311 -0.78(-1.35%)
Jun 24, 2005 57.63 58.08 56.89 57.93 2,395,895 +0.30(+0.52%)
Jun 23, 2005 58.45 59.52 57.60 57.63 3,828,558 -0.56(-0.96%)
Jun 22, 2005 58.88 59.75 58.05 58.19 2,782,113 -0.78(-1.32%)
Jun 21, 2005 59.02 59.83 58.58 58.97 2,953,154 -0.23(-0.39%)
Jun 20, 2005 57.94 59.64 57.64 59.20 3,946,045 +1.62(+2.81%)
Jun 17, 2005 59.00 59.00 57.28 57.58 3,887,187 -0.02(-0.03%)
Jun 16, 2005 58.69 58.79 57.51 57.60 4,326,086 -1.46(-2.47%)
Jun 15, 2005 58.40 59.37 57.50 59.06 4,230,124 +1.12(+1.93%)
Jun 14, 2005 57.90 58.33 56.70 57.94 5,988,610 -0.06(-0.10%)
Jun 13, 2005 53.48 58.31 53.44 58.00 11,412,618 +4.50(+8.41%)
Jun 10, 2005 53.67 54.00 53.00 53.50 3,127,727 +0.06(+0.11%)
Jun 09, 2005 52.36 54.14 52.22 53.44 4,185,781 +1.02(+1.95%)
Jun 08, 2005 52.35 52.55 51.95 52.42 3,039,412 +0.15(+0.29%)
Jun 07, 2005 53.23 53.29 52.06 52.27 3,527,120 -0.77(-1.45%)
Jun 06, 2005 53.08 53.67 52.82 53.04 3,615,456 +0.07(+0.13%)
Jun 03, 2005 53.73 53.83 52.58 52.97 2,438,206 -0.56(-1.05%)
Jun 02, 2005 54.01 54.17 53.27 53.53 3,903,295 -0.58(-1.07%)
Jun 01, 2005 52.60 54.85 52.57 54.11 3,977,556 +1.57(+2.99%)
May 31, 2005 51.94 52.97 51.85 52.54 3,229,751 +0.49(+0.94%)
May 27, 2005 51.67 52.24 51.58 52.05 2,989,281 +0.29(+0.56%)
May 26, 2005 52.38 52.49 51.54 51.76 4,354,083 -0.33(-0.63%)
May 25, 2005 52.47 52.60 51.86 52.09 4,376,749 -0.72(-1.36%)
May 24, 2005 53.13 53.25 52.02 52.81 5,955,100 -0.78(-1.46%)
May 23, 2005 53.86 54.03 53.41 53.59 3,597,720 -0.75(-1.38%)
May 20, 2005 54.72 54.97 53.75 54.34 4,328,741 -0.49(-0.89%)
May 19, 2005 54.46 54.92 54.07 54.83 2,840,122 +0.68(+1.26%)
May 18, 2005 54.25 54.68 53.22 54.15 5,721,000 +0.04(+0.07%)
May 17, 2005 52.85 54.25 52.79 54.11 5,456,679 +1.60(+3.05%)
May 16, 2005 52.40 52.80 51.66 52.51 2,808,869 +0.17(+0.32%)
May 13, 2005 52.73 52.81 51.12 52.34 4,905,428 -0.09(-0.17%)
May 12, 2005 53.45 53.54 52.02 52.43 3,419,796 -1.03(-1.93%)
May 11, 2005 52.26 53.54 51.90 53.46 4,351,340 +1.45(+2.79%)
May 10, 2005 51.83 52.30 51.40 52.01 3,666,918 -0.02(-0.04%)
May 09, 2005 51.04 52.03 50.68 52.03 3,174,174 +1.06(+2.08%)
May 06, 2005 49.97 51.43 49.97 50.97 4,691,865 +1.08(+2.16%)
May 05, 2005 49.29 50.62 49.20 49.89 6,168,065 +0.44(+0.89%)
May 04, 2005 47.45 49.50 47.45 49.45 25,130,922 -3.45(-6.52%)
May 03, 2005 52.30 53.60 52.30 52.90 7,647,334 +0.45(+0.86%)
May 02, 2005 53.25 53.46 51.99 52.45 4,717,689 -0.94(-1.76%)
Apr 29, 2005 53.02 53.39 52.36 53.39 3,517,963 +0.71(+1.35%)
Apr 28, 2005 52.65 53.50 52.27 52.68 3,320,236 -0.01(-0.02%)
Apr 27, 2005 52.75 53.25 51.10 52.69 4,860,818 -0.12(-0.23%)
Apr 26, 2005 52.73 53.66 52.60 52.81 4,781,346 -0.04(-0.08%)
Apr 25, 2005 51.46 52.85 50.56 52.85 4,909,265 +2.24(+4.43%)
Apr 22, 2005 50.97 51.18 50.15 50.61 2,975,065 -0.61(-1.19%)
Apr 21, 2005 49.99 51.22 49.75 51.22 4,521,942 +1.78(+3.60%)
Apr 20, 2005 51.01 51.20 49.43 49.44 5,670,937 -1.30(-2.56%)
Apr 19, 2005 51.00 51.48 50.18 50.74 4,188,953 +0.27(+0.53%)
Apr 18, 2005 50.78 51.16 49.86 50.47 6,158,308 +0.22(+0.44%)
Apr 15, 2005 49.78 51.62 49.73 50.25 12,433,279 +0.71(+1.43%)
Apr 14, 2005 49.56 49.94 48.67 49.54 4,979,696 -0.10(-0.20%)
Apr 13, 2005 50.23 50.50 49.14 49.64 5,758,202 -0.79(-1.57%)
Apr 12, 2005 50.19 50.51 49.82 50.43 5,227,566 +0.20(+0.40%)
Apr 11, 2005 51.39 51.46 50.10 50.23 6,245,957 -0.83(-1.63%)
Apr 08, 2005 52.73 52.80 51.02 51.06 3,955,996 -1.30(-2.48%)
Apr 07, 2005 52.75 52.90 51.89 52.36 3,978,870 -0.38(-0.72%)
Apr 06, 2005 52.83 53.19 52.17 52.74 5,063,456 -0.17(-0.32%)
Apr 05, 2005 52.84 53.71 52.45 52.91 3,907,693 +0.19(+0.36%)
Apr 04, 2005 52.12 52.83 51.62 52.72 4,069,261 +0.80(+1.54%)
Apr 01, 2005 52.30 52.77 51.15 51.92 6,919,851 +0.14(+0.27%)
Mar 31, 2005 53.21 53.60 51.74 51.78 5,929,222 -1.85(-3.45%)
Mar 30, 2005 52.45 54.28 52.41 53.63 4,942,410 +1.21(+2.31%)
Mar 29, 2005 53.63 54.61 52.27 52.42 5,309,468 -1.60(-2.96%)
Mar 28, 2005 55.47 55.89 52.92 54.02 7,781,014 -1.15(-2.08%)
Mar 24, 2005 55.50 56.50 54.85 55.17 6,131,585 +0.12(+0.22%)
Mar 23, 2005 55.10 56.64 54.52 55.05 12,818,234 -0.10(-0.18%)
Mar 22, 2005 57.11 58.99 54.99 55.15 39,622,696 -11.20(-16.88%)
Mar 21, 2005 66.65 67.09 65.83 66.35 4,561,648 -0.38(-0.57%)
Mar 18, 2005 66.80 66.97 65.80 66.73 3,958,574 -0.13(-0.19%)
Mar 17, 2005 65.70 67.45 65.62 66.86 3,729,536 +0.93(+1.41%)
Mar 16, 2005 66.79 67.33 65.70 65.93 2,526,529 -1.22(-1.82%)
Mar 15, 2005 68.11 68.14 66.80 67.15 2,771,067 -0.89(-1.31%)
Mar 14, 2005 67.81 69.18 67.68 68.04 3,232,426 +0.36(+0.53%)
Mar 11, 2005 67.96 68.65 67.44 67.68 2,580,866 -0.81(-1.18%)
Mar 10, 2005 69.52 69.65 67.19 68.49 3,626,703 -0.97(-1.40%)
Mar 09, 2005 68.29 71.16 68.29 69.46 5,267,677 +0.85(+1.24%)
Mar 08, 2005 68.81 69.30 68.29 68.61 2,573,591 -0.40(-0.58%)
Mar 07, 2005 67.66 69.80 67.52 69.01 3,912,237 +1.26(+1.86%)
Mar 04, 2005 66.13 68.10 65.90 67.75 3,405,437 +2.09(+3.18%)
Mar 03, 2005 66.41 66.49 64.77 65.66 2,790,347 -0.80(-1.20%)
Mar 02, 2005 64.55 67.00 64.36 66.46 3,252,605 +1.54(+2.37%)
Mar 01, 2005 64.31 65.15 63.99 64.92 2,641,403 +0.43(+0.67%)
Feb 28, 2005 64.75 65.17 63.38 64.49 2,796,470 -0.49(-0.75%)
Feb 25, 2005 64.57 65.01 64.37 64.98 1,977,935 +0.41(+0.63%)
Feb 24, 2005 63.27 64.62 63.14 64.57 2,011,881 +1.02(+1.61%)
Feb 23, 2005 64.73 64.90 63.53 63.55 2,544,937 -0.80(-1.24%)
Feb 22, 2005 63.88 65.88 63.71 64.35 4,867,187 +0.31(+0.48%)
Feb 18, 2005 63.51 64.72 62.55 64.04 4,240,500 +0.43(+0.68%)
Feb 17, 2005 64.50 65.13 63.20 63.61 6,072,902 -1.27(-1.96%)
Feb 16, 2005 65.28 65.42 64.45 64.88 2,762,127 +0.72(+1.12%)
Feb 15, 2005 63.39 65.25 62.66 64.16 3,726,647 +0.92(+1.45%)
Feb 14, 2005 63.40 64.45 63.07 63.24 3,284,281 +0.02(+0.03%)
Feb 11, 2005 62.55 63.84 62.03 63.22 3,098,968 +0.61(+0.97%)
Feb 10, 2005 61.94 63.04 61.88 62.61 7,514,951 -0.94(-1.48%)
Feb 09, 2005 65.08 65.46 63.36 63.55 5,266,219 -2.05(-3.12%)
Feb 08, 2005 67.08 67.10 65.31 65.60 6,799,188 -1.76(-2.61%)
Feb 07, 2005 68.00 69.84 66.99 67.36 6,501,068 -0.76(-1.12%)
Feb 04, 2005 65.11 68.24 64.98 68.12 5,778,875 +3.12(+4.80%)
Feb 03, 2005 65.19 65.91 64.77 65.00 3,181,441 -0.56(-0.85%)
Feb 02, 2005 65.40 66.33 64.70 65.56 4,903,142 +0.50(+0.77%)
Feb 01, 2005 64.25 65.13 63.85 65.06 4,037,330 +0.72(+1.12%)
Jan 31, 2005 62.41 64.55 62.34 64.34 6,199,258 +2.43(+3.93%)
Jan 28, 2005 62.52 62.87 61.05 61.91 5,599,473 -1.07(-1.70%)
Jan 27, 2005 62.30 63.48 62.10 62.98 5,386,105 +0.14(+0.22%)
Jan 26, 2005 59.43 63.10 58.70 62.84 14,109,862 +5.30(+9.21%)
Jan 25, 2005 57.52 58.70 56.63 57.54 7,448,509 -0.13(-0.23%)
Jan 24, 2005 58.35 58.71 57.32 57.67 4,308,073 -0.59(-1.01%)
Jan 21, 2005 59.05 59.77 58.08 58.26 3,523,626 -1.04(-1.75%)
Jan 20, 2005 59.98 60.05 59.11 59.30 3,867,863 -0.94(-1.56%)
Jan 19, 2005 61.21 61.33 60.18 60.24 4,005,375 -0.57(-0.94%)
Jan 18, 2005 61.00 62.72 60.52 60.81 7,980,177 +0.97(+1.62%)
Jan 14, 2005 58.13 60.13 58.13 59.84 4,147,450 +1.55(+2.66%)
Jan 13, 2005 59.00 59.58 58.16 58.29 4,055,510 -0.80(-1.35%)
Jan 12, 2005 59.70 60.00 58.55 59.09 4,304,640 -0.75(-1.25%)
Jan 11, 2005 58.98 60.16 58.98 59.84 3,027,231 +0.48(+0.81%)
Jan 10, 2005 58.65 60.20 58.54 59.36 3,386,040 +0.42(+0.71%)
Jan 07, 2005 58.11 59.32 57.45 58.94 5,193,654 +0.53(+0.91%)
Jan 06, 2005 60.37 60.48 58.34 58.41 3,352,678 -1.30(-2.18%)
Jan 05, 2005 59.06 60.16 58.73 59.71 3,400,346 +0.57(+0.96%)
Jan 04, 2005 60.97 61.37 58.81 59.14 3,829,314 -1.74(-2.86%)
Jan 03, 2005 61.63 62.17 60.77 60.88 4,421,672 -0.80(-1.30%)
Dec 31, 2004 63.05 63.50 61.68 61.68 2,704,700 -1.23(-1.96%)
Dec 30, 2004 63.50 63.71 62.73 62.91 1,367,700 -0.53(-0.84%)
Dec 29, 2004 62.02 63.48 62.00 63.44 2,004,100 +0.61(+0.97%)
Dec 28, 2004 62.00 63.00 61.49 62.83 2,290,300 +0.97(+1.57%)
Dec 27, 2004 62.45 63.10 61.50 61.86 2,656,900 -0.60(-0.96%)
Dec 23, 2004 61.86 62.86 61.78 62.46 2,556,900 +0.75(+1.22%)
Dec 22, 2004 60.55 62.20 60.38 61.71 4,057,400 +0.41(+0.67%)
Dec 21, 2004 60.23 61.66 59.97 61.30 4,851,200 +1.36(+2.27%)
Dec 20, 2004 59.76 61.25 59.58 59.94 5,566,600 +0.30(+0.50%)
Dec 17, 2004 59.49 59.97 58.76 59.64 4,570,100 +0.49(+0.83%)
Dec 16, 2004 60.01 60.45 58.90 59.15 5,354,700 -0.30(-0.50%)
Dec 15, 2004 60.26 60.99 58.34 59.45 9,956,600 -1.16(-1.91%)
Dec 14, 2004 60.36 62.17 59.95 60.61 24,564,600 +3.04(+5.28%)
Dec 13, 2004 55.77 58.90 55.70 57.57 16,845,200 +3.38(+6.24%)
Dec 10, 2004 51.26 54.89 51.23 54.19 11,124,100 +1.73(+3.30%)
Dec 09, 2004 51.66 53.24 51.51 52.46 5,162,100 +0.22(+0.42%)
Dec 08, 2004 52.20 53.07 51.59 52.24 4,819,300 +0.16(+0.31%)
Dec 07, 2004 53.23 53.26 52.04 52.08 4,425,100 -1.40(-2.62%)
Dec 06, 2004 52.47 53.68 52.30 53.48 5,577,100 +0.68(+1.29%)
Dec 03, 2004 50.21 53.17 50.01 52.80 10,814,800 +2.42(+4.80%)
Dec 02, 2004 49.73 50.40 49.30 50.38 5,237,300 +0.68(+1.37%)
Dec 01, 2004 48.82 49.87 48.05 49.70 4,708,500 +0.80(+1.64%)
Nov 30, 2004 48.20 49.18 47.39 48.90 4,744,400 +0.94(+1.96%)
Nov 29, 2004 47.92 48.30 47.67 47.96 3,203,600 +0.20(+0.42%)
Nov 26, 2004 48.28 48.29 47.72 47.76 1,571,800 -0.43(-0.89%)
Nov 24, 2004 48.81 49.13 48.10 48.19 3,696,800 -0.26(-0.54%)
Nov 23, 2004 48.81 49.34 48.25 48.45 3,459,400 -0.34(-0.70%)
Nov 22, 2004 49.03 49.15 48.01 48.79 2,930,000 -0.36(-0.73%)
Nov 19, 2004 49.67 49.92 48.90 49.15 3,625,100 -0.75(-1.50%)
Nov 18, 2004 48.62 50.04 48.45 49.90 4,594,000 +1.15(+2.36%)
Nov 17, 2004 47.77 49.23 47.56 48.75 4,271,200 +0.39(+0.81%)
Nov 16, 2004 48.50 49.39 48.17 48.36 3,534,600 -0.92(-1.87%)
Nov 15, 2004 47.48 49.96 47.31 49.28 6,288,900 +1.69(+3.55%)
Nov 12, 2004 47.25 47.75 46.93 47.59 3,809,400 -0.27(-0.56%)
Nov 11, 2004 47.80 48.27 47.12 47.86 3,471,400 +0.16(+0.34%)
Nov 10, 2004 47.05 48.09 46.78 47.70 5,109,700 +0.73(+1.55%)
Nov 09, 2004 45.85 47.30 45.76 46.97 9,612,300 -0.43(-0.91%)
Nov 08, 2004 48.31 48.46 47.31 47.40 3,218,600 -0.48(-1.01%)
Nov 05, 2004 48.96 49.10 47.59 47.88 4,541,000 -0.49(-1.00%)
Nov 04, 2004 47.17 48.40 46.95 48.37 3,795,300 +0.58(+1.21%)
Nov 03, 2004 46.41 48.07 46.15 47.79 7,697,600 +1.85(+4.03%)
Nov 02, 2004 45.82 46.59 45.61 45.94 3,360,700 +0.35(+0.77%)
Nov 01, 2004 44.99 45.70 44.70 45.59 2,899,200 +0.67(+1.49%)
Oct 29, 2004 45.05 45.39 44.41 44.92 4,506,700 -0.53(-1.17%)
Oct 28, 2004 45.80 46.08 45.15 45.45 3,932,900 -0.63(-1.37%)
Oct 27, 2004 45.00 46.53 44.73 46.08 4,533,600 +1.22(+2.72%)
Oct 26, 2004 44.10 44.86 43.75 44.86 4,195,700 +0.86(+1.95%)
Oct 25, 2004 44.01 44.96 43.90 44.00 2,803,200 -0.28(-0.63%)
Oct 22, 2004 44.58 44.70 43.94 44.28 3,298,600 -0.02(-0.05%)
Oct 21, 2004 44.74 44.80 44.00 44.30 5,143,000 -0.49(-1.09%)
Oct 20, 2004 43.67 44.90 43.38 44.79 23,142,000 -1.87(-4.01%)
Oct 19, 2004 46.48 47.87 46.25 46.66 9,569,200 +0.14(+0.30%)
Oct 18, 2004 45.58 46.63 45.16 46.52 4,134,100 +1.09(+2.40%)
Oct 15, 2004 45.52 46.20 44.77 45.43 4,137,500 +0.27(+0.60%)
Oct 14, 2004 45.24 45.39 44.81 45.16 3,600,800 -0.19(-0.42%)
Oct 13, 2004 46.07 46.11 44.84 45.35 2,904,800 -0.22(-0.48%)
Oct 12, 2004 44.55 45.86 44.37 45.57 2,977,300 +0.75(+1.67%)
Oct 11, 2004 44.75 45.05 44.40 44.82 2,977,300 +0.24(+0.54%)
Oct 08, 2004 45.61 46.32 44.57 44.58 4,940,000 -1.04(-2.28%)
Oct 07, 2004 46.64 47.11 45.50 45.62 3,594,700 -1.32(-2.81%)
Oct 06, 2004 45.30 47.10 44.28 46.94 5,834,400 +1.61(+3.55%)
Oct 05, 2004 44.87 45.57 44.48 45.33 4,232,100 +0.50(+1.12%)
Oct 04, 2004 46.26 46.63 44.61 44.83 8,017,700 -1.61(-3.47%)
Oct 01, 2004 46.70 47.40 45.88 46.44 4,624,100 +0.45(+0.98%)
Sep 30, 2004 46.86 47.71 45.84 45.99 5,486,300 -0.88(-1.88%)
Sep 29, 2004 45.61 47.37 45.37 46.87 4,704,000 +1.22(+2.67%)
Sep 28, 2004 46.20 46.22 44.90 45.65 5,015,400 -0.36(-0.78%)
Sep 27, 2004 46.08 46.40 45.93 46.01 3,166,500 -0.20(-0.43%)
Sep 24, 2004 45.69 46.90 45.59 46.21 6,799,400 -0.09(-0.19%)
Sep 23, 2004 47.20 47.50 45.52 46.30 7,512,600 -0.82(-1.74%)
Sep 22, 2004 48.37 48.38 47.03 47.12 3,247,000 -1.29(-2.66%)
Sep 21, 2004 48.42 48.68 47.76 48.41 2,044,100 +0.01(+0.03%)
Sep 20, 2004 47.75 49.79 47.60 48.40 3,709,800 +0.15(+0.30%)
Sep 17, 2004 48.66 48.79 47.82 48.25 2,641,900 +0.07(+0.15%)
Sep 16, 2004 47.55 48.37 47.35 48.18 4,146,690 +0.69(+1.45%)
Sep 15, 2004 47.34 47.72 47.25 47.49 2,476,800 -0.21(-0.44%)
Sep 14, 2004 48.42 48.50 46.73 47.70 6,532,300 -1.05(-2.15%)
Sep 13, 2004 48.97 49.50 48.16 48.75 3,283,200 -0.13(-0.27%)
Sep 10, 2004 48.05 49.38 47.95 48.88 4,123,600 +0.91(+1.90%)
Sep 09, 2004 47.84 48.12 47.47 47.97 3,734,700 +0.17(+0.36%)
Sep 08, 2004 47.95 48.56 47.51 47.80 3,679,100 -0.30(-0.62%)
Sep 07, 2004 48.51 49.60 47.93 48.10 3,721,900 -0.15(-0.31%)
Sep 03, 2004 49.28 49.43 47.96 48.25 2,500,600 -1.04(-2.11%)
Sep 02, 2004 48.75 49.45 48.49 49.29 3,148,100 +0.49(+1.00%)
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.