Skip to main content

Electronic Arts (NQ: EA )

130.20 +1.24 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.86 24.65 21.91 22.78 25,464,352 -4.95(-17.85%)
Oct 30, 2008 29.13 29.25 26.50 27.73 7,314,833 -0.31(-1.11%)
Oct 29, 2008 26.23 29.40 25.81 28.04 7,481,448 +1.42(+5.33%)
Oct 28, 2008 23.39 26.81 23.39 26.62 7,666,229 +3.82(+16.75%)
Oct 27, 2008 24.49 24.74 22.73 22.80 6,697,214 -1.97(-7.95%)
Oct 24, 2008 24.96 26.39 24.75 24.77 5,676,390 -2.02(-7.54%)
Oct 23, 2008 26.59 27.76 25.30 26.79 6,187,815 +0.05(+0.19%)
Oct 22, 2008 28.08 28.23 25.91 26.74 4,460,632 -1.44(-5.11%)
Oct 21, 2008 30.30 30.46 28.16 28.18 4,550,438 -2.93(-9.42%)
Oct 20, 2008 30.40 31.12 28.89 31.11 5,382,246 +1.32(+4.43%)
Oct 17, 2008 27.26 30.87 26.98 29.79 8,404,483 +2.30(+8.37%)
Oct 16, 2008 27.51 27.52 24.56 27.49 8,700,587 +0.96(+3.62%)
Oct 15, 2008 29.15 29.63 26.45 26.53 5,273,616 -3.10(-10.46%)
Oct 14, 2008 32.52 33.12 29.41 29.63 7,323,848 -1.64(-5.24%)
Oct 13, 2008 28.98 31.52 28.87 31.27 7,244,357 +3.28(+11.72%)
Oct 10, 2008 27.50 29.34 26.21 27.99 12,733,600 +0.19(+0.68%)
Oct 09, 2008 29.21 29.98 27.64 27.80 6,470,608 -1.19(-4.10%)
Oct 08, 2008 28.57 30.93 28.30 28.99 9,524,414 -0.12(-0.41%)
Oct 07, 2008 31.78 32.04 28.78 29.11 8,478,022 -1.70(-5.52%)
Oct 06, 2008 31.63 32.36 28.88 30.81 10,908,601 -1.87(-5.72%)
Oct 03, 2008 34.67 34.67 32.24 32.68 11,635,271 -1.29(-3.80%)
Oct 02, 2008 34.91 35.43 33.82 33.97 7,869,942 -1.00(-2.86%)
Oct 01, 2008 36.66 36.76 34.47 34.97 6,927,627 -2.02(-5.46%)
Sep 30, 2008 37.10 37.50 35.10 36.99 9,531,322 +0.99(+2.75%)
Sep 29, 2008 39.22 39.56 36.00 36.00 6,695,101 -3.63(-9.16%)
Sep 26, 2008 38.77 39.77 38.50 39.63 7,508,443 +0.40(+1.02%)
Sep 25, 2008 39.50 40.61 39.07 39.23 5,289,448 -0.23(-0.58%)
Sep 24, 2008 39.15 40.15 38.36 39.46 6,812,082 -0.60(-1.50%)
Sep 23, 2008 41.14 41.78 39.32 40.06 5,801,465 -0.74(-1.81%)
Sep 22, 2008 43.52 43.77 40.73 40.80 5,281,845 -2.62(-6.03%)
Sep 19, 2008 45.08 45.10 41.84 43.42 9,941,599 -0.37(-0.84%)
Sep 18, 2008 42.05 43.87 41.16 43.79 7,713,670 +2.75(+6.70%)
Sep 17, 2008 42.55 43.81 41.00 41.04 8,679,199 -1.92(-4.47%)
Sep 16, 2008 43.42 44.31 42.19 42.96 8,043,516 -0.34(-0.79%)
Sep 15, 2008 43.61 44.50 42.72 43.30 4,940,412 -1.69(-3.76%)
Sep 12, 2008 44.08 45.20 43.80 44.99 4,141,652 -0.57(-1.25%)
Sep 11, 2008 45.29 45.71 44.57 45.56 4,091,603 -0.04(-0.09%)
Sep 10, 2008 45.19 45.95 44.75 45.60 5,434,326 +1.39(+3.14%)
Sep 09, 2008 46.13 46.68 44.10 44.21 6,511,597 -1.73(-3.77%)
Sep 08, 2008 45.65 46.72 44.94 45.94 6,105,624 -0.54(-1.16%)
Sep 05, 2008 45.74 46.71 45.07 46.48 4,785,316 +0.48(+1.04%)
Sep 04, 2008 47.45 47.61 46.00 46.00 3,740,448 -1.61(-3.38%)
Sep 03, 2008 48.99 49.18 46.95 47.61 4,531,149 -1.36(-2.78%)
Sep 02, 2008 49.66 50.17 48.61 48.97 4,515,269 +0.16(+0.33%)
Aug 29, 2008 48.30 48.92 47.98 48.81 3,056,773 -0.07(-0.14%)
Aug 28, 2008 47.80 49.61 47.78 48.88 3,002,408 +0.84(+1.75%)
Aug 27, 2008 47.04 48.39 47.02 48.04 2,638,475 +0.80(+1.69%)
Aug 26, 2008 46.86 47.84 46.78 47.24 3,054,946 +0.42(+0.90%)
Aug 25, 2008 47.91 47.96 46.69 46.82 2,814,439 -0.93(-1.95%)
Aug 22, 2008 46.82 47.98 46.82 47.75 2,282,051 +0.81(+1.73%)
Aug 21, 2008 46.88 47.10 46.12 46.94 2,543,392 -0.12(-0.25%)
Aug 20, 2008 46.67 47.75 46.05 47.06 4,682,338 +0.63(+1.36%)
Aug 19, 2008 47.65 47.92 46.06 46.43 5,090,097 -1.33(-2.78%)
Aug 18, 2008 48.42 48.97 47.03 47.76 3,653,182 -0.48(-1.00%)
Aug 15, 2008 48.47 48.56 46.68 48.24 5,032,821 -0.36(-0.74%)
Aug 14, 2008 48.00 49.27 47.80 48.60 3,817,535 +0.14(+0.29%)
Aug 13, 2008 48.16 48.71 47.34 48.46 4,820,295 -0.11(-0.23%)
Aug 12, 2008 47.32 48.99 47.26 48.57 5,195,238 +1.05(+2.21%)
Aug 11, 2008 46.70 48.23 46.29 47.52 4,030,130 +0.87(+1.86%)
Aug 08, 2008 46.25 47.18 45.79 46.65 4,436,427 +0.67(+1.46%)
Aug 07, 2008 45.40 46.73 45.08 45.98 5,838,421 +0.50(+1.10%)
Aug 06, 2008 43.30 45.50 43.28 45.48 6,092,855 +1.65(+3.76%)
Aug 05, 2008 42.22 43.97 42.12 43.83 5,806,145 +2.03(+4.86%)
Aug 04, 2008 42.56 42.79 41.17 41.80 6,454,276 -1.10(-2.56%)
Aug 01, 2008 43.47 43.67 42.51 42.90 5,138,461 -0.28(-0.65%)
Jul 31, 2008 43.93 44.00 42.90 43.18 5,296,982 -1.11(-2.51%)
Jul 30, 2008 44.05 44.41 42.47 44.29 14,765,521 -3.11(-6.56%)
Jul 29, 2008 47.40 47.67 45.92 47.40 6,478,105 +1.35(+2.93%)
Jul 28, 2008 47.37 47.95 45.82 46.05 4,958,468 -1.68(-3.52%)
Jul 25, 2008 47.92 48.37 47.48 47.73 4,116,429 +0.51(+1.08%)
Jul 24, 2008 49.10 49.10 47.00 47.22 4,493,487 -1.85(-3.77%)
Jul 23, 2008 48.41 49.36 48.17 49.07 3,257,337 +0.94(+1.95%)
Jul 22, 2008 47.80 48.56 47.68 48.13 4,451,720 -0.02(-0.04%)
Jul 21, 2008 48.68 48.86 47.98 48.15 4,849,077 -0.31(-0.64%)
Jul 18, 2008 47.97 48.70 46.97 48.46 5,092,593 +0.60(+1.25%)
Jul 17, 2008 46.23 48.23 46.01 47.86 7,058,787 +1.86(+4.04%)
Jul 16, 2008 44.75 46.31 44.60 46.00 5,360,605 +1.44(+3.23%)
Jul 15, 2008 44.24 44.90 43.37 44.56 6,497,788 +0.22(+0.50%)
Jul 14, 2008 44.31 45.00 44.18 44.34 2,917,517 +0.24(+0.54%)
Jul 11, 2008 44.84 45.06 43.13 44.10 4,867,954 -1.05(-2.33%)
Jul 10, 2008 44.30 45.71 43.89 45.15 4,147,401 +0.68(+1.53%)
Jul 09, 2008 46.17 46.45 44.42 44.47 4,843,590 -1.85(-3.99%)
Jul 08, 2008 44.39 46.36 44.25 46.32 4,557,478 +1.94(+4.37%)
Jul 07, 2008 43.77 45.37 43.77 44.38 4,876,601 +0.40(+0.91%)
Jul 04, 2008 43.98 44.59 43.43 43.98 2,283,600 +0.00(+0.00%)
Jul 03, 2008 43.98 44.59 43.43 43.98 2,283,600 +0.36(+0.83%)
Jul 02, 2008 45.35 45.55 43.60 43.62 4,634,796 -1.80(-3.96%)
Jul 01, 2008 44.12 45.42 43.98 45.42 4,935,777 +0.99(+2.23%)
Jun 30, 2008 45.01 45.79 44.07 44.43 5,426,454 +0.49(+1.12%)
Jun 27, 2008 44.25 44.76 43.46 43.94 5,326,478 -0.45(-1.01%)
Jun 26, 2008 45.50 45.85 44.10 44.39 6,823,855 -1.44(-3.14%)
Jun 25, 2008 46.44 46.61 45.66 45.83 3,657,274 -0.31(-0.67%)
Jun 24, 2008 46.00 46.72 45.42 46.14 3,204,688 +0.10(+0.22%)
Jun 23, 2008 46.96 47.12 46.00 46.04 2,864,555 -0.90(-1.92%)
Jun 20, 2008 48.34 48.34 46.90 46.94 5,238,845 -1.50(-3.10%)
Jun 19, 2008 47.16 48.55 46.60 48.44 4,159,662 +1.48(+3.15%)
Jun 18, 2008 46.36 47.44 46.26 46.96 3,088,747 +0.20(+0.43%)
Jun 17, 2008 47.15 47.22 46.18 46.76 3,431,639 -0.30(-0.64%)
Jun 16, 2008 46.95 47.38 46.35 47.06 2,258,754 +0.07(+0.15%)
Jun 13, 2008 46.48 47.33 46.36 46.99 3,156,409 +1.00(+2.17%)
Jun 12, 2008 46.65 46.96 45.50 45.99 3,357,571 -0.08(-0.17%)
Jun 11, 2008 46.05 46.50 45.60 46.07 4,016,093 -0.09(-0.19%)
Jun 10, 2008 46.30 46.97 45.99 46.16 5,615,327 -0.77(-1.64%)
Jun 09, 2008 47.54 47.69 46.53 46.93 3,801,499 -0.62(-1.30%)
Jun 06, 2008 49.06 49.37 47.54 47.55 3,318,356 -1.99(-4.02%)
Jun 05, 2008 49.40 49.74 48.76 49.54 2,392,969 +0.61(+1.25%)
Jun 04, 2008 48.59 49.53 48.19 48.93 3,203,559 +0.36(+0.74%)
Jun 03, 2008 49.14 49.43 48.15 48.57 3,950,034 -0.46(-0.94%)
Jun 02, 2008 50.00 50.10 48.56 49.03 3,388,346 -1.17(-2.33%)
May 30, 2008 50.06 50.55 49.94 50.20 3,212,311 +0.15(+0.30%)
May 29, 2008 49.01 50.38 48.99 50.05 3,302,112 +0.97(+1.98%)
May 28, 2008 49.51 49.67 48.63 49.08 2,980,531 -0.59(-1.19%)
May 27, 2008 48.19 49.84 48.19 49.67 3,025,532 +1.33(+2.75%)
May 26, 2008 48.37 48.87 48.17 48.34 2,549,541 +0.00(+0.00%)
May 23, 2008 48.37 48.87 48.17 48.34 2,549,541 -0.31(-0.64%)
May 22, 2008 49.10 49.17 48.45 48.65 2,780,785 -0.30(-0.61%)
May 21, 2008 49.38 50.39 48.74 48.95 4,716,378 -0.10(-0.20%)
May 20, 2008 48.39 49.34 48.04 49.05 6,766,632 +0.62(+1.28%)
May 19, 2008 49.53 49.87 47.81 48.43 6,404,509 -1.17(-2.36%)
May 16, 2008 51.77 51.83 49.08 49.60 10,215,946 -1.92(-3.73%)
May 15, 2008 52.50 52.95 51.03 51.52 7,054,537 -1.26(-2.39%)
May 14, 2008 54.20 54.57 52.35 52.78 8,837,170 -1.79(-3.28%)
May 13, 2008 54.20 54.81 52.58 54.57 7,563,895 +0.30(+0.55%)
May 12, 2008 52.77 54.50 52.13 54.27 5,688,781 +1.66(+3.16%)
May 09, 2008 52.10 53.15 51.76 52.61 2,506,838 +0.03(+0.06%)
May 08, 2008 52.41 53.23 52.02 52.58 2,035,306 +0.47(+0.90%)
May 07, 2008 52.04 52.90 51.81 52.11 2,382,280 -0.07(-0.13%)
May 06, 2008 51.95 52.44 51.56 52.18 2,538,929 +0.09(+0.17%)
May 05, 2008 52.93 53.30 52.02 52.09 1,612,065 -1.08(-2.03%)
May 02, 2008 53.53 54.11 52.69 53.17 3,497,646 -0.02(-0.04%)
May 01, 2008 51.32 53.26 51.26 53.19 2,868,249 +1.72(+3.34%)
Apr 30, 2008 51.88 52.45 51.24 51.47 2,015,624 -0.21(-0.41%)
Apr 29, 2008 51.52 52.26 51.38 51.68 2,557,388 -0.15(-0.29%)
Apr 28, 2008 52.04 52.04 51.35 51.83 1,981,067 +0.30(+0.58%)
Apr 25, 2008 51.43 51.97 50.91 51.53 3,507,238 +0.04(+0.08%)
Apr 24, 2008 51.70 52.02 51.18 51.49 3,283,383 -0.32(-0.62%)
Apr 23, 2008 52.62 52.62 51.42 51.81 2,532,001 -0.11(-0.21%)
Apr 22, 2008 51.60 52.07 51.30 51.92 1,632,634 -0.14(-0.27%)
Apr 21, 2008 51.39 52.37 51.36 52.06 2,631,378 +0.05(+0.10%)
Apr 18, 2008 52.64 53.00 51.76 52.01 4,871,929 +0.55(+1.07%)
Apr 17, 2008 52.33 52.86 50.97 51.46 3,051,681 -0.56(-1.08%)
Apr 16, 2008 51.14 52.12 50.90 52.02 3,296,476 +1.14(+2.24%)
Apr 15, 2008 50.50 51.15 50.20 50.88 2,707,118 +0.55(+1.09%)
Apr 14, 2008 50.00 50.90 49.57 50.33 2,263,869 +0.12(+0.24%)
Apr 11, 2008 51.40 51.44 49.87 50.21 3,245,268 -1.14(-2.22%)
Apr 10, 2008 51.04 51.86 50.38 51.35 1,976,593 +0.34(+0.67%)
Apr 09, 2008 52.61 52.61 50.45 51.01 2,904,612 -1.43(-2.73%)
Apr 08, 2008 51.87 52.81 51.87 52.44 2,707,843 +0.14(+0.27%)
Apr 07, 2008 52.35 52.83 51.86 52.30 3,490,606 +0.36(+0.69%)
Apr 04, 2008 50.81 52.28 50.69 51.94 3,582,973 +1.09(+2.14%)
Apr 03, 2008 51.41 51.87 50.73 50.85 3,113,476 -0.63(-1.22%)
Apr 02, 2008 51.34 52.19 50.95 51.48 3,061,208 -0.45(-0.87%)
Apr 01, 2008 51.00 51.96 50.36 51.93 3,934,362 +2.01(+4.03%)
Mar 31, 2008 49.37 50.27 49.13 49.92 3,042,904 +0.58(+1.18%)
Mar 28, 2008 48.70 49.68 48.62 49.34 3,644,347 +1.19(+2.47%)
Mar 27, 2008 49.35 49.49 48.02 48.15 3,179,871 -1.31(-2.65%)
Mar 26, 2008 49.57 49.69 48.84 49.46 2,702,140 -0.72(-1.43%)
Mar 25, 2008 50.33 51.08 50.00 50.18 4,070,364 +0.49(+0.99%)
Mar 24, 2008 48.40 50.21 48.28 49.69 3,609,585 +1.23(+2.54%)
Mar 21, 2008 47.10 48.46 46.39 48.46 4,172,822 +0.00(+0.00%)
Mar 20, 2008 47.10 48.46 46.39 48.46 4,172,822 +1.59(+3.39%)
Mar 19, 2008 47.39 48.42 46.87 46.87 2,504,514 -0.10(-0.21%)
Mar 18, 2008 46.30 47.06 45.48 46.97 3,557,126 +1.11(+2.42%)
Mar 17, 2008 46.89 47.16 45.49 45.86 4,851,881 -1.05(-2.24%)
Mar 14, 2008 47.17 48.67 46.22 46.91 3,993,724 -0.35(-0.74%)
Mar 13, 2008 46.88 47.70 45.85 47.26 2,919,672 +0.03(+0.06%)
Mar 12, 2008 47.72 48.16 47.01 47.23 2,775,807 +0.11(+0.23%)
Mar 11, 2008 45.31 47.13 45.25 47.12 4,295,245 +2.44(+5.46%)
Mar 10, 2008 46.29 46.29 44.68 44.68 4,543,819 -1.63(-3.52%)
Mar 07, 2008 46.63 47.36 45.64 46.31 3,963,595 -0.47(-1.00%)
Mar 06, 2008 47.57 48.38 46.76 46.78 3,174,794 -0.75(-1.58%)
Mar 05, 2008 46.63 47.90 46.52 47.53 2,843,500 +0.48(+1.02%)
Mar 04, 2008 47.24 47.30 46.20 47.05 4,461,064 -0.67(-1.40%)
Mar 03, 2008 47.07 48.26 46.82 47.72 4,747,983 +0.43(+0.91%)
Feb 29, 2008 46.34 47.31 45.58 47.29 6,277,401 +0.06(+0.13%)
Feb 28, 2008 47.12 47.69 47.02 47.23 3,163,284 -0.13(-0.27%)
Feb 27, 2008 47.88 48.33 47.14 47.36 4,015,508 -0.57(-1.19%)
Feb 26, 2008 47.05 48.08 46.51 47.93 6,072,452 +0.79(+1.68%)
Feb 25, 2008 48.30 49.14 46.50 47.14 12,723,276 -2.60(-5.23%)
Feb 22, 2008 49.26 49.84 48.71 49.74 3,630,777 +0.79(+1.61%)
Feb 21, 2008 49.49 50.16 48.79 48.95 3,647,433 -0.55(-1.11%)
Feb 20, 2008 48.74 49.50 48.43 49.50 3,616,825 +0.60(+1.23%)
Feb 19, 2008 49.28 49.61 48.56 48.90 3,777,081 +0.18(+0.37%)
Feb 18, 2008 48.25 48.99 47.99 48.72 2,679,738 +0.00(+0.00%)
Feb 15, 2008 48.25 48.99 47.99 48.72 2,679,738 +0.29(+0.60%)
Feb 14, 2008 49.15 49.15 47.89 48.43 4,924,169 -0.44(-0.90%)
Feb 13, 2008 49.25 49.97 48.58 48.87 8,045,725 +0.02(+0.04%)
Feb 12, 2008 46.70 49.95 45.85 48.85 13,668,280 +2.50(+5.39%)
Feb 11, 2008 44.90 46.35 44.59 46.35 4,854,300 +1.78(+3.99%)
Feb 08, 2008 44.44 44.98 44.04 44.57 5,628,152 -0.21(-0.47%)
Feb 07, 2008 44.56 45.38 43.62 44.78 7,199,993 +0.37(+0.83%)
Feb 06, 2008 45.69 45.69 44.25 44.41 5,967,156 -1.00(-2.20%)
Feb 05, 2008 45.53 46.14 44.85 45.41 8,001,520 -1.09(-2.34%)
Feb 04, 2008 48.39 48.97 46.50 46.50 5,651,266 -2.12(-4.36%)
Feb 01, 2008 46.61 49.00 46.34 48.62 9,309,760 +1.25(+2.64%)
Jan 31, 2008 46.50 47.68 45.60 47.37 6,896,438 +0.14(+0.30%)
Jan 30, 2008 46.71 48.46 46.52 47.23 7,941,700 +1.66(+3.64%)
Jan 29, 2008 46.14 46.32 44.23 45.57 8,248,318 -0.62(-1.34%)
Jan 28, 2008 47.01 47.53 45.83 46.19 5,838,752 -1.03(-2.18%)
Jan 25, 2008 49.94 50.00 47.14 47.22 4,722,129 -2.24(-4.53%)
Jan 24, 2008 48.20 49.47 46.87 49.46 6,207,389 +1.39(+2.89%)
Jan 23, 2008 46.55 48.46 45.80 48.07 10,178,453 -1.42(-2.87%)
Jan 22, 2008 47.05 50.01 46.35 49.49 6,722,132 +0.07(+0.14%)
Jan 21, 2008 50.74 51.34 49.09 49.42 7,838,178 +0.00(+0.00%)
Jan 18, 2008 50.74 51.34 49.09 49.42 7,838,178 -1.18(-2.33%)
Jan 17, 2008 49.53 51.18 49.53 50.60 5,893,495 +0.64(+1.28%)
Jan 16, 2008 51.41 51.47 49.45 49.96 8,174,683 -1.51(-2.93%)
Jan 15, 2008 52.69 53.29 51.47 51.47 4,064,635 -1.85(-3.47%)
Jan 14, 2008 53.27 53.94 52.85 53.32 2,246,871 +0.46(+0.87%)
Jan 11, 2008 53.21 53.60 52.25 52.86 4,079,682 -0.86(-1.60%)
Jan 10, 2008 53.30 54.12 52.48 53.72 4,575,454 +0.47(+0.88%)
Jan 09, 2008 53.72 55.30 53.01 53.25 5,004,758 -0.25(-0.47%)
Jan 08, 2008 54.33 55.97 53.50 53.50 3,782,782 -0.53(-0.98%)
Jan 07, 2008 54.61 55.02 53.67 54.03 4,676,333 -0.48(-0.88%)
Jan 04, 2008 56.08 56.50 54.26 54.51 2,640,402 -1.63(-2.90%)
Jan 03, 2008 56.66 57.10 55.75 56.14 2,438,137 -0.62(-1.09%)
Jan 02, 2008 58.03 58.35 56.23 56.76 2,957,552 -1.65(-2.82%)
Jan 01, 2008 58.21 58.88 58.00 58.41 1,137,190 +0.00(+0.00%)
Dec 31, 2007 58.21 58.88 58.00 58.41 1,117,825 -0.15(-0.26%)
Dec 28, 2007 58.85 59.24 58.16 58.56 1,813,017 -0.12(-0.20%)
Dec 27, 2007 60.05 60.05 58.64 58.68 1,731,869 -1.34(-2.23%)
Dec 26, 2007 59.54 60.35 59.54 60.02 1,749,715 +0.63(+1.06%)
Dec 24, 2007 58.57 59.55 58.43 59.39 830,091 +0.46(+0.78%)
Dec 21, 2007 59.54 59.70 58.03 58.93 5,187,351 -0.29(-0.49%)
Dec 20, 2007 59.00 59.24 58.14 59.22 2,338,317 +0.66(+1.13%)
Dec 19, 2007 57.32 58.83 57.17 58.56 2,880,650 +1.42(+2.49%)
Dec 18, 2007 57.51 58.10 56.95 57.14 2,608,290 +0.30(+0.53%)
Dec 17, 2007 57.99 58.11 55.94 56.84 4,509,242 -1.24(-2.13%)
Dec 14, 2007 57.04 58.50 56.64 58.08 3,512,701 +0.75(+1.31%)
Dec 13, 2007 55.80 57.44 55.53 57.33 3,759,810 +1.40(+2.50%)
Dec 12, 2007 55.73 56.89 55.25 55.93 3,262,873 +0.27(+0.49%)
Dec 11, 2007 55.61 56.82 55.48 55.66 3,303,010 -0.08(-0.14%)
Dec 10, 2007 54.14 55.95 53.99 55.74 2,364,424 +1.69(+3.13%)
Dec 07, 2007 54.81 55.14 53.96 54.05 3,548,929 -0.53(-0.97%)
Dec 06, 2007 54.89 54.89 54.06 54.58 2,627,493 -0.13(-0.24%)
Dec 05, 2007 54.52 55.24 54.04 54.71 4,611,838 +0.29(+0.53%)
Dec 04, 2007 54.52 55.26 54.07 54.42 3,462,597 -0.71(-1.29%)
Dec 03, 2007 56.25 56.83 54.80 55.13 4,462,496 -1.06(-1.89%)
Nov 30, 2007 57.29 57.49 55.92 56.19 4,830,323 -0.64(-1.13%)
Nov 29, 2007 57.29 57.80 56.61 56.83 3,728,603 -0.46(-0.80%)
Nov 28, 2007 56.00 57.75 55.43 57.29 4,094,618 +2.19(+3.97%)
Nov 27, 2007 54.06 55.87 54.05 55.10 3,729,536 +1.32(+2.45%)
Nov 26, 2007 54.46 55.18 53.77 53.78 2,638,717 -0.51(-0.94%)
Nov 23, 2007 53.87 54.54 53.53 54.29 802,301 +0.48(+0.89%)
Nov 21, 2007 55.25 55.37 53.28 53.81 3,056,336 -1.19(-2.16%)
Nov 20, 2007 55.05 56.19 53.81 55.00 3,192,682 -0.75(-1.35%)
Nov 19, 2007 56.57 57.11 55.32 55.75 2,665,303 -0.82(-1.45%)
Nov 16, 2007 56.26 57.03 56.00 56.57 3,006,282 +0.28(+0.50%)
Nov 15, 2007 55.50 57.31 55.25 56.29 3,036,462 +0.73(+1.31%)
Nov 14, 2007 57.02 57.47 55.51 55.56 3,257,833 -1.82(-3.17%)
Nov 13, 2007 55.21 57.43 54.33 57.38 5,053,606 +2.38(+4.33%)
Nov 12, 2007 56.10 56.73 55.00 55.00 3,524,921 -0.73(-1.31%)
Nov 09, 2007 56.25 57.11 55.46 55.73 5,131,648 -1.41(-2.47%)
Nov 08, 2007 58.00 58.46 56.04 57.14 4,463,340 -0.86(-1.48%)
Nov 07, 2007 58.42 58.89 57.80 58.00 3,798,851 -0.53(-0.91%)
Nov 06, 2007 58.75 59.26 57.91 58.53 2,681,546 -0.23(-0.39%)
Nov 05, 2007 59.51 59.72 57.88 58.76 3,651,082 -1.70(-2.81%)
Nov 02, 2007 60.35 61.50 58.75 60.46 6,494,340 +1.72(+2.93%)
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.