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 (%)
Aug 31, 2007 52.42 52.42 51.61 51.78 2,128,448 -0.23(-0.43%)
Aug 30, 2007 51.03 52.80 50.94 52.00 2,893,199 +0.79(+1.55%)
Aug 29, 2007 50.56 51.34 49.88 51.21 2,131,331 +0.84(+1.67%)
Aug 28, 2007 51.02 51.41 50.33 50.37 2,311,319 -1.04(-2.02%)
Aug 27, 2007 51.23 51.68 50.81 51.41 1,503,674 +0.01(+0.02%)
Aug 24, 2007 51.42 51.64 50.56 51.40 2,389,852 -0.14(-0.27%)
Aug 23, 2007 51.54 52.32 50.86 51.53 3,641,313 +0.83(+1.64%)
Aug 22, 2007 50.88 52.05 50.41 50.70 2,466,283 -0.12(-0.23%)
Aug 21, 2007 50.46 51.46 50.37 50.82 3,591,549 +0.13(+0.25%)
Aug 20, 2007 51.14 51.44 49.74 50.69 2,595,113 -0.63(-1.22%)
Aug 17, 2007 49.99 51.44 49.99 51.32 4,797,961 +1.63(+3.29%)
Aug 16, 2007 48.76 50.08 48.35 49.69 4,846,684 +0.74(+1.52%)
Aug 15, 2007 50.28 51.15 48.90 48.94 5,441,805 -1.48(-2.93%)
Aug 14, 2007 51.08 51.08 50.30 50.42 2,659,856 -0.40(-0.79%)
Aug 13, 2007 52.33 52.33 50.62 50.82 3,390,815 -1.29(-2.48%)
Aug 10, 2007 52.13 53.61 51.10 52.11 4,258,711 -0.87(-1.64%)
Aug 09, 2007 52.61 54.14 52.22 52.98 5,412,798 -0.03(-0.06%)
Aug 08, 2007 52.82 53.63 52.44 53.01 4,771,360 +0.02(+0.04%)
Aug 07, 2007 51.70 53.37 50.73 52.99 5,320,228 +1.31(+2.54%)
Aug 06, 2007 50.07 51.69 49.74 51.68 5,682,389 +2.74(+5.60%)
Aug 03, 2007 49.37 51.15 48.88 48.94 5,703,331 -1.49(-2.95%)
Aug 02, 2007 47.72 50.82 47.49 50.43 10,001,771 +3.38(+7.19%)
Aug 01, 2007 47.47 48.46 46.50 47.05 7,070,683 -0.53(-1.11%)
Jul 31, 2007 49.01 49.01 47.57 47.57 4,160,764 -0.95(-1.96%)
Jul 30, 2007 48.65 49.08 48.16 48.52 3,773,332 -0.22(-0.44%)
Jul 27, 2007 49.67 49.75 48.74 48.74 4,732,607 -0.80(-1.62%)
Jul 26, 2007 49.72 50.03 48.67 49.54 5,912,826 -0.99(-1.96%)
Jul 25, 2007 49.95 50.62 49.70 50.53 3,456,252 +0.70(+1.41%)
Jul 24, 2007 49.97 50.40 49.33 49.82 5,300,390 -0.89(-1.75%)
Jul 23, 2007 50.78 51.45 50.58 50.71 3,059,087 -0.02(-0.04%)
Jul 20, 2007 50.84 50.96 50.27 50.73 5,124,687 -0.15(-0.29%)
Jul 19, 2007 48.96 51.08 48.96 50.88 7,278,918 +1.92(+3.92%)
Jul 18, 2007 48.33 48.96 47.62 48.96 5,403,010 +0.58(+1.19%)
Jul 17, 2007 47.04 48.48 46.97 48.39 5,102,515 +1.35(+2.87%)
Jul 16, 2007 46.96 47.49 46.82 47.04 3,240,744 -0.16(-0.33%)
Jul 13, 2007 47.53 48.01 47.02 47.19 3,660,510 -0.58(-1.21%)
Jul 12, 2007 48.42 48.59 47.43 47.77 5,822,049 -0.74(-1.53%)
Jul 11, 2007 48.37 48.69 47.94 48.51 3,205,686 +0.16(+0.32%)
Jul 10, 2007 49.02 49.95 48.25 48.36 3,938,261 -0.89(-1.81%)
Jul 09, 2007 50.47 50.50 48.70 49.25 4,517,609 -0.54(-1.08%)
Jul 06, 2007 49.20 49.99 48.99 49.78 3,779,058 +0.00(+0.00%)
Jul 05, 2007 47.58 50.23 47.58 49.78 7,179,182 +2.11(+4.43%)
Jul 03, 2007 47.14 47.67 46.92 47.67 1,370,543 +0.56(+1.18%)
Jul 02, 2007 46.90 47.52 46.64 47.11 2,331,851 +0.83(+1.80%)
Jun 29, 2007 46.48 47.06 46.04 46.28 3,158,413 -0.27(-0.59%)
Jun 28, 2007 46.45 47.06 46.45 46.56 2,616,625 -0.13(-0.27%)
Jun 27, 2007 46.04 46.72 45.97 46.68 2,237,832 +0.19(+0.40%)
Jun 26, 2007 46.52 46.77 46.14 46.50 4,122,433 +0.08(+0.17%)
Jun 25, 2007 47.35 47.55 46.29 46.42 4,383,231 -1.09(-2.29%)
Jun 22, 2007 47.19 47.78 46.96 47.51 2,848,818 +0.56(+1.19%)
Jun 21, 2007 46.88 47.52 46.41 46.95 4,044,886 -0.01(-0.02%)
Jun 20, 2007 48.06 48.06 46.90 46.96 4,269,917 -0.95(-1.98%)
Jun 19, 2007 48.58 48.71 47.74 47.91 3,833,038 -0.71(-1.47%)
Jun 18, 2007 49.10 49.30 48.58 48.62 3,021,546 -0.76(-1.54%)
Jun 15, 2007 48.60 49.41 47.83 49.38 6,521,891 +1.40(+2.91%)
Jun 14, 2007 47.92 48.58 47.79 47.98 2,910,512 -0.03(-0.06%)
Jun 13, 2007 46.83 48.07 46.49 48.01 3,249,136 +1.23(+2.63%)
Jun 12, 2007 47.69 47.73 46.68 46.78 4,504,152 -1.02(-2.13%)
Jun 11, 2007 48.03 48.22 47.46 47.80 2,773,934 -0.25(-0.53%)
Jun 08, 2007 46.98 48.23 46.97 48.05 4,029,596 +0.67(+1.40%)
Jun 07, 2007 48.39 48.94 47.06 47.39 4,698,032 -1.73(-3.52%)
Jun 06, 2007 48.81 49.39 48.59 49.12 4,518,679 +0.12(+0.24%)
Jun 05, 2007 48.13 49.15 47.63 49.00 4,060,918 +0.58(+1.19%)
Jun 04, 2007 47.46 48.59 47.09 48.42 4,053,950 +1.05(+2.21%)
Jun 01, 2007 47.78 48.20 47.34 47.38 2,249,746 -0.42(-0.88%)
May 31, 2007 48.45 48.47 47.41 47.80 3,506,651 -0.45(-0.93%)
May 30, 2007 46.96 48.36 46.81 48.25 4,863,693 +0.86(+1.82%)
May 29, 2007 46.84 47.80 46.74 47.39 5,433,860 +0.57(+1.21%)
May 25, 2007 45.85 46.86 45.77 46.82 5,252,944 +1.22(+2.68%)
May 24, 2007 46.96 47.09 45.26 45.60 8,689,040 -1.56(-3.30%)
May 23, 2007 47.88 47.88 47.09 47.15 2,767,530 -0.72(-1.51%)
May 22, 2007 48.19 48.35 47.54 47.88 3,829,049 -0.25(-0.53%)
May 21, 2007 47.28 48.41 47.28 48.13 2,346,855 +0.62(+1.30%)
May 18, 2007 47.39 48.02 46.95 47.51 4,276,171 +0.17(+0.35%)
May 17, 2007 47.83 47.99 47.12 47.35 4,349,878 -0.71(-1.49%)
May 16, 2007 47.80 48.26 47.42 48.06 5,979,275 +0.43(+0.90%)
May 15, 2007 48.94 48.97 47.57 47.63 5,036,912 -1.05(-2.15%)
May 14, 2007 49.23 49.74 48.48 48.68 3,906,413 -0.29(-0.60%)
May 11, 2007 48.87 49.14 48.63 48.97 3,102,215 +0.17(+0.34%)
May 10, 2007 49.39 49.54 48.51 48.81 4,907,061 -0.73(-1.48%)
May 09, 2007 50.18 50.51 49.12 49.54 9,613,990 -2.24(-4.33%)
May 08, 2007 50.65 51.78 50.18 51.78 6,582,131 +1.54(+3.06%)
May 07, 2007 50.39 50.74 49.91 50.24 1,769,064 -0.27(-0.54%)
May 04, 2007 50.49 50.96 50.23 50.52 2,440,095 +0.38(+0.76%)
May 03, 2007 50.25 50.95 49.74 50.14 2,960,594 -0.12(-0.23%)
May 02, 2007 48.90 50.61 48.86 50.25 5,957,827 +1.40(+2.86%)
May 01, 2007 49.25 49.31 48.30 48.85 6,160,486 -0.45(-0.91%)
Apr 30, 2007 50.76 50.89 49.29 49.30 3,392,570 -1.55(-3.04%)
Apr 27, 2007 51.01 51.67 50.68 50.85 2,522,393 -0.35(-0.69%)
Apr 26, 2007 50.78 51.35 50.60 51.20 2,760,212 -0.12(-0.23%)
Apr 25, 2007 51.25 51.44 50.77 51.32 3,270,518 +0.23(+0.46%)
Apr 24, 2007 51.28 51.64 50.76 51.08 3,986,160 +0.16(+0.31%)
Apr 23, 2007 50.50 51.43 50.39 50.93 2,536,021 +0.25(+0.50%)
Apr 20, 2007 50.81 51.10 49.89 50.67 5,792,134 -0.05(-0.10%)
Apr 19, 2007 52.74 52.90 50.40 50.72 7,637,517 -2.35(-4.42%)
Apr 18, 2007 53.03 53.47 52.42 53.07 3,391,673 -0.10(-0.18%)
Apr 17, 2007 52.82 53.17 52.39 53.17 2,943,076 +0.44(+0.83%)
Apr 16, 2007 52.29 53.25 52.19 52.73 2,548,054 +0.46(+0.88%)
Apr 13, 2007 51.65 52.38 51.51 52.27 3,564,521 +0.30(+0.58%)
Apr 12, 2007 51.70 52.09 51.39 51.97 3,159,644 +0.06(+0.11%)
Apr 11, 2007 51.74 52.23 51.51 51.91 4,038,310 +0.12(+0.23%)
Apr 10, 2007 50.24 51.84 50.16 51.79 3,379,998 +1.42(+2.82%)
Apr 09, 2007 51.07 51.09 50.36 50.37 1,758,596 -0.43(-0.85%)
Apr 05, 2007 50.25 50.91 50.16 50.80 1,156,327 +0.34(+0.68%)
Apr 04, 2007 50.15 50.82 49.99 50.46 1,664,835 +0.16(+0.31%)
Apr 03, 2007 50.32 51.04 50.14 50.30 2,457,425 +0.11(+0.21%)
Apr 02, 2007 49.47 50.25 49.21 50.19 2,610,705 +0.94(+1.91%)
Mar 30, 2007 50.18 50.18 49.02 49.26 2,572,969 -0.91(-1.81%)
Mar 29, 2007 51.05 51.06 49.22 50.17 3,713,620 -0.49(-0.97%)
Mar 28, 2007 49.70 50.89 49.70 50.65 3,997,687 +0.47(+0.94%)
Mar 27, 2007 49.89 51.09 49.50 50.19 4,396,714 +0.95(+1.93%)
Mar 26, 2007 48.87 49.30 48.22 49.24 2,484,724 +0.21(+0.42%)
Mar 23, 2007 49.10 49.72 49.03 49.03 1,586,993 -0.13(-0.26%)
Mar 22, 2007 49.87 49.87 48.57 49.16 3,363,678 -0.39(-0.79%)
Mar 21, 2007 48.17 49.74 47.94 49.55 3,393,009 +1.30(+2.70%)
Mar 20, 2007 47.88 48.39 47.70 48.25 1,841,350 +0.34(+0.71%)
Mar 19, 2007 47.92 48.26 47.58 47.91 3,114,302 +0.06(+0.12%)
Mar 16, 2007 48.63 48.72 47.67 47.85 4,781,237 -1.05(-2.14%)
Mar 15, 2007 49.30 49.46 48.79 48.89 2,290,514 -0.23(-0.48%)
Mar 14, 2007 48.41 49.14 47.95 49.13 2,209,530 +0.67(+1.37%)
Mar 13, 2007 49.87 50.12 48.46 48.46 3,040,212 -1.41(-2.82%)
Mar 12, 2007 49.91 50.41 49.59 49.87 1,736,659 +0.16(+0.31%)
Mar 09, 2007 49.78 50.11 49.14 49.72 3,123,223 +0.50(+1.01%)
Mar 08, 2007 49.39 50.14 48.85 49.22 3,570,292 +0.14(+0.28%)
Mar 07, 2007 48.41 49.31 48.02 49.08 4,669,886 +0.53(+1.09%)
Mar 06, 2007 48.19 48.81 47.63 48.55 3,799,201 +0.67(+1.41%)
Mar 05, 2007 47.75 48.59 47.44 47.88 3,254,097 -0.15(-0.31%)
Mar 02, 2007 48.20 48.86 48.01 48.02 3,309,721 -0.69(-1.43%)
Mar 01, 2007 48.66 49.53 47.36 48.72 3,909,361 -0.60(-1.21%)
Feb 28, 2007 49.20 50.19 49.00 49.31 3,821,825 -0.22(-0.43%)
Feb 27, 2007 50.18 51.97 49.10 49.53 7,331,119 -1.29(-2.54%)
Feb 26, 2007 52.32 52.62 50.52 50.82 3,900,496 -1.20(-2.31%)
Feb 23, 2007 51.72 52.18 51.17 52.02 3,096,784 +0.15(+0.28%)
Feb 22, 2007 51.68 52.00 51.28 51.88 3,341,993 +0.48(+0.93%)
Feb 21, 2007 51.64 51.74 50.27 51.40 4,858,361 +0.73(+1.45%)
Feb 20, 2007 50.09 51.13 49.46 50.66 5,341,729 +1.75(+3.58%)
Feb 16, 2007 48.79 49.37 48.76 48.91 2,514,064 -0.10(-0.20%)
Feb 15, 2007 49.17 49.30 48.61 49.01 2,112,483 -0.36(-0.73%)
Feb 14, 2007 48.90 50.03 48.61 49.37 3,284,920 +0.55(+1.12%)
Feb 13, 2007 48.45 48.90 48.25 48.83 1,854,181 +0.21(+0.42%)
Feb 12, 2007 48.64 49.11 48.29 48.62 2,266,680 +0.22(+0.46%)
Feb 09, 2007 49.15 49.15 48.38 48.40 2,884,935 -0.54(-1.10%)
Feb 08, 2007 49.15 49.48 48.61 48.93 2,418,192 -0.08(-0.16%)
Feb 07, 2007 49.15 49.70 48.41 49.01 3,185,561 +0.00(+0.00%)
Feb 06, 2007 48.86 49.11 48.06 49.01 3,897,189 +0.07(+0.14%)
Feb 05, 2007 49.30 49.43 48.52 48.94 4,902,313 -1.07(-2.13%)
Feb 02, 2007 52.87 53.20 49.74 50.01 14,469,749 +0.58(+1.17%)
Feb 01, 2007 49.71 49.99 49.15 49.43 7,228,397 +0.53(+1.08%)
Jan 31, 2007 48.32 49.07 47.62 48.90 3,442,777 +0.67(+1.40%)
Jan 30, 2007 48.56 48.69 47.76 48.23 3,358,600 +0.36(+0.76%)
Jan 29, 2007 47.24 48.49 47.15 47.87 3,303,520 +0.70(+1.49%)
Jan 26, 2007 48.07 48.20 46.91 47.16 5,125,017 -0.63(-1.31%)
Jan 25, 2007 48.43 48.97 47.56 47.79 4,221,359 -1.45(-2.94%)
Jan 24, 2007 48.76 49.67 48.71 49.24 3,181,457 +0.57(+1.17%)
Jan 23, 2007 48.21 49.40 47.60 48.67 2,914,777 +0.28(+0.59%)
Jan 22, 2007 49.38 49.39 47.66 48.39 5,086,450 -0.85(-1.73%)
Jan 19, 2007 49.32 50.27 48.72 49.24 4,874,845 +0.23(+0.48%)
Jan 18, 2007 49.38 49.69 48.94 49.00 6,917,754 +0.61(+1.25%)
Jan 17, 2007 49.37 49.57 48.07 48.40 8,906,573 -1.46(-2.92%)
Jan 16, 2007 50.77 51.12 49.74 49.85 3,606,859 -0.77(-1.53%)
Jan 12, 2007 51.20 51.26 50.16 50.63 5,711,732 -0.69(-1.35%)
Jan 11, 2007 53.24 53.24 51.06 51.32 3,853,477 -1.18(-2.25%)
Jan 10, 2007 51.47 52.70 51.15 52.50 2,477,060 +0.96(+1.86%)
Jan 09, 2007 51.88 52.53 51.23 51.54 2,194,420 -0.18(-0.34%)
Jan 08, 2007 52.03 52.04 50.87 51.72 2,753,941 -0.19(-0.36%)
Jan 05, 2007 52.13 52.45 51.20 51.91 5,937,117 -0.59(-1.12%)
Jan 04, 2007 50.52 52.80 50.37 52.49 7,999,491 +2.56(+5.13%)
Jan 03, 2007 49.55 51.54 48.60 49.93 8,390,588 +0.67(+1.37%)
Dec 29, 2006 49.39 50.27 49.11 49.26 2,704,828 -0.30(-0.61%)
Dec 28, 2006 49.55 50.09 49.35 49.56 2,239,690 -0.16(-0.31%)
Dec 27, 2006 50.47 50.63 49.55 49.72 2,510,391 -0.28(-0.57%)
Dec 26, 2006 49.93 50.23 49.80 50.00 1,571,743 +0.06(+0.12%)
Dec 22, 2006 50.53 51.04 49.92 49.94 1,990,219 -0.72(-1.43%)
Dec 21, 2006 50.32 51.15 50.19 50.66 4,254,639 +0.41(+0.82%)
Dec 20, 2006 51.64 51.82 50.20 50.25 5,279,184 -1.25(-2.43%)
Dec 19, 2006 51.08 51.86 51.03 51.51 2,655,387 -0.15(-0.28%)
Dec 18, 2006 52.78 52.82 51.08 51.65 3,728,012 -1.02(-1.93%)
Dec 15, 2006 52.67 53.29 52.22 52.67 4,892,755 +0.37(+0.71%)
Dec 14, 2006 51.36 52.52 51.28 52.30 6,315,929 +0.83(+1.62%)
Dec 13, 2006 50.86 52.21 50.83 51.47 6,337,162 +0.81(+1.60%)
Dec 12, 2006 51.36 51.36 50.32 50.65 4,458,431 -0.45(-0.88%)
Dec 11, 2006 51.54 51.88 50.73 51.10 4,326,917 -0.73(-1.42%)
Dec 08, 2006 52.23 52.77 51.64 51.84 4,589,154 -0.93(-1.76%)
Dec 07, 2006 53.15 53.79 52.40 52.77 3,818,917 -0.17(-0.31%)
Dec 06, 2006 54.04 54.04 52.60 52.93 4,367,218 -1.20(-2.22%)
Dec 05, 2006 55.32 55.43 53.23 54.14 6,576,938 -0.84(-1.53%)
Dec 04, 2006 54.02 55.44 54.02 54.98 3,383,330 +0.96(+1.77%)
Dec 01, 2006 54.45 54.84 53.21 54.02 3,675,610 -0.65(-1.18%)
Nov 30, 2006 55.26 55.51 54.44 54.66 3,923,522 -0.86(-1.55%)
Nov 29, 2006 55.89 56.53 54.96 55.53 3,713,904 -0.43(-0.77%)
Nov 28, 2006 55.39 56.12 55.38 55.96 2,623,338 +0.34(+0.62%)
Nov 27, 2006 56.89 57.26 55.12 55.61 4,699,619 -1.53(-2.67%)
Nov 24, 2006 57.43 57.53 57.01 57.14 852,583 -0.54(-0.93%)
Nov 22, 2006 56.94 58.06 56.93 57.68 2,455,178 +0.54(+0.94%)
Nov 21, 2006 57.16 57.25 56.50 57.14 2,772,419 -0.07(-0.12%)
Nov 20, 2006 57.19 58.01 56.82 57.21 2,096,949 -0.16(-0.27%)
Nov 17, 2006 57.12 57.80 56.93 57.36 2,504,293 +0.09(+0.15%)
Nov 16, 2006 57.68 57.72 56.88 57.28 2,978,618 -0.10(-0.17%)
Nov 15, 2006 57.11 57.55 56.64 57.37 3,631,277 +0.19(+0.32%)
Nov 14, 2006 57.01 57.39 55.65 57.19 2,854,440 +0.08(+0.14%)
Nov 13, 2006 57.33 57.96 56.84 57.11 2,663,968 -0.09(-0.15%)
Nov 10, 2006 55.98 57.46 55.90 57.20 3,101,673 +0.55(+0.97%)
Nov 09, 2006 56.63 57.42 56.08 56.65 3,453,991 -0.22(-0.38%)
Nov 08, 2006 56.97 57.52 56.39 56.87 5,437,465 -0.38(-0.67%)
Nov 07, 2006 57.71 58.08 56.78 57.25 4,489,455 -0.70(-1.22%)
Nov 06, 2006 57.58 58.22 57.32 57.95 4,616,737 +0.01(+0.02%)
Nov 03, 2006 56.87 58.54 56.67 57.94 16,187,109 +6.10(+11.77%)
Nov 02, 2006 51.79 52.26 51.38 51.84 6,227,476 +0.23(+0.46%)
Nov 01, 2006 51.73 52.29 51.23 51.60 4,208,175 -0.13(-0.25%)
Oct 31, 2006 52.52 52.84 51.44 51.73 3,938,930 -0.81(-1.55%)
Oct 30, 2006 53.47 53.60 52.03 52.54 4,225,230 -0.77(-1.45%)
Oct 27, 2006 53.57 54.12 53.15 53.31 3,083,560 -0.21(-0.38%)
Oct 26, 2006 53.89 54.14 52.81 53.52 2,604,432 +0.40(+0.75%)
Oct 25, 2006 53.93 53.98 52.58 53.12 2,913,600 -0.73(-1.36%)
Oct 24, 2006 54.04 54.32 52.40 53.85 4,241,904 -0.76(-1.40%)
Oct 23, 2006 54.48 55.06 54.20 54.62 2,819,017 -0.19(-0.34%)
Oct 20, 2006 54.71 55.08 54.14 54.80 3,306,458 +0.19(+0.34%)
Oct 19, 2006 54.91 55.23 54.17 54.62 2,544,737 -0.66(-1.19%)
Oct 18, 2006 55.02 55.38 53.94 55.27 2,504,660 +0.67(+1.22%)
Oct 17, 2006 54.43 54.78 53.43 54.61 2,804,448 -0.27(-0.50%)
Oct 16, 2006 55.71 56.20 54.83 54.88 3,268,647 -0.87(-1.56%)
Oct 13, 2006 55.59 55.83 54.76 55.75 3,507,977 +1.06(+1.93%)
Oct 12, 2006 53.78 54.91 53.54 54.69 2,919,892 +1.37(+2.57%)
Oct 11, 2006 53.79 54.20 53.00 53.32 3,629,754 -0.37(-0.69%)
Oct 10, 2006 52.75 53.88 51.91 53.70 3,330,137 +1.14(+2.18%)
Oct 09, 2006 53.51 53.66 52.54 52.55 1,941,246 -0.81(-1.52%)
Oct 06, 2006 53.80 53.81 52.87 53.36 1,871,208 -0.24(-0.46%)
Oct 05, 2006 54.03 54.17 53.19 53.61 2,471,950 -0.23(-0.44%)
Oct 04, 2006 52.63 54.04 52.47 53.84 2,955,408 +1.20(+2.29%)
Oct 03, 2006 52.18 53.79 52.13 52.64 3,088,921 +0.12(+0.22%)
Oct 02, 2006 54.87 54.87 52.36 52.52 5,993,260 -2.09(-3.83%)
Sep 29, 2006 54.55 54.94 53.65 54.62 2,256,056 +0.01(+0.02%)
Sep 28, 2006 55.52 55.63 54.09 54.61 3,701,075 -0.65(-1.17%)
Sep 27, 2006 55.74 55.97 55.04 55.25 2,461,419 -0.64(-1.14%)
Sep 26, 2006 55.85 56.41 55.40 55.89 2,541,953 -0.11(-0.19%)
Sep 25, 2006 56.29 56.47 55.21 55.99 3,701,255 +0.32(+0.58%)
Sep 22, 2006 55.41 56.32 55.07 55.67 5,335,492 +0.84(+1.53%)
Sep 21, 2006 54.63 56.35 54.58 54.83 5,056,697 +0.05(+0.09%)
Sep 20, 2006 53.79 54.80 53.43 54.78 3,764,547 +1.67(+3.15%)
Sep 19, 2006 53.59 53.79 52.66 53.11 2,919,618 +0.48(+0.91%)
Sep 18, 2006 52.84 53.67 52.18 52.63 2,118,202 -0.40(-0.76%)
Sep 15, 2006 52.60 54.04 52.43 53.03 5,359,585 +0.81(+1.55%)
Sep 14, 2006 52.87 52.94 51.56 52.22 4,275,552 -0.86(-1.62%)
Sep 13, 2006 52.87 53.27 52.24 53.08 4,019,654 -0.18(-0.33%)
Sep 12, 2006 51.29 53.65 50.54 53.26 6,138,271 +2.15(+4.21%)
Sep 11, 2006 50.86 51.46 49.98 51.10 3,459,802 -0.25(-0.50%)
Sep 08, 2006 50.19 52.28 49.89 51.36 5,534,708 +1.61(+3.24%)
Sep 07, 2006 49.91 50.23 48.85 49.74 3,581,626 -0.35(-0.70%)
Sep 06, 2006 49.32 50.66 49.22 50.10 3,903,562 -0.65(-1.27%)
Sep 05, 2006 50.01 50.89 49.64 50.74 2,671,606 +0.63(+1.25%)
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.