Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 21.71 22.18 21.67 22.06 3,916,097 +0.22(+1.02%)
Aug 28, 2003 21.38 21.84 21.36 21.84 3,738,676 +0.53(+2.51%)
Aug 27, 2003 21.64 21.66 21.20 21.30 4,713,265 -0.40(-1.84%)
Aug 26, 2003 21.42 21.72 21.13 21.70 4,802,791 +0.03(+0.15%)
Aug 25, 2003 21.75 21.79 21.52 21.67 2,839,338 -0.12(-0.53%)
Aug 22, 2003 22.04 22.07 21.71 21.78 3,856,957 -0.00(-0.02%)
Aug 21, 2003 21.91 22.02 21.44 21.79 7,126,999 -0.02(-0.11%)
Aug 20, 2003 21.59 21.93 21.56 21.81 3,317,558 +0.04(+0.19%)
Aug 19, 2003 21.44 21.85 21.22 21.77 6,771,546 +0.47(+2.21%)
Aug 18, 2003 21.15 21.33 20.96 21.30 5,197,399 +0.19(+0.91%)
Aug 15, 2003 21.20 21.21 21.00 21.11 2,869,724 -0.10(-0.49%)
Aug 14, 2003 20.87 21.58 20.81 21.21 7,632,545 +0.38(+1.82%)
Aug 13, 2003 21.00 21.09 20.77 20.83 3,985,841 -0.30(-1.43%)
Aug 12, 2003 20.84 21.15 20.67 21.13 4,049,060 +0.23(+1.08%)
Aug 11, 2003 20.54 21.16 20.50 20.91 4,588,867 +0.45(+2.19%)
Aug 08, 2003 20.26 20.56 20.25 20.46 3,135,651 +0.25(+1.24%)
Aug 07, 2003 20.24 20.40 19.95 20.21 3,881,428 -0.03(-0.17%)
Aug 06, 2003 20.35 20.51 20.15 20.24 4,669,216 -0.14(-0.69%)
Aug 05, 2003 20.76 20.79 20.30 20.38 3,541,882 -0.44(-2.13%)
Aug 04, 2003 20.47 20.89 20.23 20.83 6,107,953 +0.36(+1.75%)
Aug 01, 2003 20.54 20.61 20.21 20.47 4,387,790 -0.12(-0.61%)
Jul 31, 2003 20.73 20.82 20.37 20.60 6,559,865 +0.07(+0.36%)
Jul 30, 2003 20.42 20.63 20.17 20.52 4,778,115 +0.17(+0.83%)
Jul 29, 2003 20.58 20.82 20.22 20.35 5,757,395 -0.26(-1.25%)
Jul 28, 2003 20.28 20.71 20.22 20.61 4,825,631 +0.35(+1.73%)
Jul 25, 2003 20.01 20.36 19.69 20.26 5,544,898 +0.27(+1.37%)
Jul 24, 2003 19.27 20.78 19.03 19.98 15,266,518 +0.94(+4.96%)
Jul 23, 2003 18.61 19.12 18.33 19.04 7,157,996 +0.49(+2.64%)
Jul 22, 2003 18.89 18.91 18.39 18.55 7,102,527 -0.29(-1.54%)
Jul 21, 2003 18.20 18.87 18.17 18.84 10,888,924 +0.10(+0.55%)
Jul 18, 2003 18.73 19.01 18.44 18.74 7,296,670 -0.03(-0.16%)
Jul 17, 2003 18.90 19.22 18.70 18.77 5,139,686 -0.51(-2.65%)
Jul 16, 2003 19.33 19.34 19.10 19.28 3,761,721 -0.14(-0.74%)
Jul 15, 2003 19.20 19.55 19.13 19.42 8,897,736 +0.31(+1.62%)
Jul 14, 2003 19.27 19.58 18.83 19.11 10,379,095 +0.31(+1.67%)
Jul 11, 2003 19.37 19.29 18.70 18.80 10,931,923 -0.57(-2.95%)
Jul 10, 2003 19.47 19.68 19.30 19.37 5,452,517 -0.17(-0.88%)
Jul 09, 2003 19.80 19.92 19.45 19.54 5,448,846 -0.35(-1.75%)
Jul 08, 2003 19.78 19.95 19.48 19.89 8,083,234 +0.03(+0.16%)
Jul 07, 2003 18.79 19.88 18.76 19.86 10,496,152 +1.28(+6.92%)
Jul 03, 2003 18.73 18.83 18.40 18.57 3,001,056 -0.27(-1.43%)
Jul 02, 2003 18.51 18.89 18.51 18.84 5,507,321 +0.33(+1.79%)
Jul 01, 2003 18.03 18.66 17.92 18.51 5,668,073 +0.39(+2.17%)
Jun 30, 2003 18.49 18.70 18.08 18.12 4,663,914 -0.52(-2.79%)
Jun 27, 2003 18.47 18.89 18.45 18.64 5,326,283 +0.18(+1.00%)
Jun 26, 2003 18.41 18.48 18.17 18.45 4,815,639 +0.13(+0.74%)
Jun 25, 2003 17.97 18.50 17.91 18.32 9,643,310 +0.37(+2.06%)
Jun 24, 2003 18.16 18.25 17.87 17.95 6,364,091 -0.15(-0.83%)
Jun 23, 2003 18.38 18.39 17.81 18.10 6,597,592 -0.23(-1.24%)
Jun 20, 2003 18.27 18.39 18.03 18.33 8,795,363 +0.14(+0.76%)
Jun 19, 2003 18.29 18.60 18.08 18.19 6,858,217 -0.14(-0.76%)
Jun 18, 2003 18.55 18.82 18.15 18.33 12,369,670 -0.58(-3.07%)
Jun 17, 2003 18.82 19.47 18.80 18.91 12,030,532 +0.15(+0.82%)
Jun 16, 2003 17.81 18.76 17.81 18.76 10,090,532 +0.97(+5.47%)
Jun 13, 2003 18.02 18.30 17.72 17.78 7,699,434 -0.30(-1.65%)
Jun 12, 2003 17.87 18.14 17.66 18.08 5,150,902 +0.23(+1.31%)
Jun 11, 2003 17.51 17.90 17.29 17.85 6,910,831 +0.32(+1.85%)
Jun 10, 2003 17.33 17.78 17.19 17.53 5,499,421 +0.16(+0.95%)
Jun 09, 2003 17.67 17.80 17.29 17.36 7,351,935 -0.38(-2.13%)
Jun 06, 2003 17.18 18.14 17.17 17.74 14,774,431 +0.67(+3.94%)
Jun 05, 2003 16.68 17.16 16.55 17.07 6,844,757 +0.36(+2.14%)
Jun 04, 2003 16.49 16.92 16.38 16.71 6,384,076 +0.22(+1.35%)
Jun 03, 2003 16.51 16.81 16.28 16.49 7,840,555 -0.00(-0.03%)
Jun 02, 2003 16.87 16.91 16.42 16.49 7,329,707 -0.32(-1.88%)
May 30, 2003 16.66 16.81 16.58 16.81 6,013,125 +0.11(+0.65%)
May 29, 2003 16.52 16.87 16.43 16.70 9,671,656 +0.05(+0.29%)
May 28, 2003 16.07 16.70 16.01 16.65 10,168,638 +0.57(+3.52%)
May 27, 2003 15.41 16.22 15.34 16.08 10,223,699 +0.59(+3.83%)
May 23, 2003 15.50 15.58 15.40 15.49 3,185,002 -0.07(-0.46%)
May 22, 2003 15.23 15.69 15.20 15.56 5,747,606 +0.28(+1.86%)
May 21, 2003 14.94 15.33 14.92 15.28 7,678,837 +0.41(+2.75%)
May 20, 2003 14.91 15.01 14.77 14.87 5,590,782 +0.06(+0.41%)
May 19, 2003 15.20 15.21 14.79 14.81 4,303,975 -0.43(-2.85%)
May 16, 2003 15.37 15.47 15.23 15.24 4,212,613 -0.13(-0.85%)
May 15, 2003 15.21 15.52 15.20 15.37 8,126,875 +0.22(+1.44%)
May 14, 2003 14.85 15.20 14.66 15.15 10,864,656 +0.38(+2.61%)
May 13, 2003 14.97 15.04 14.73 14.77 8,458,672 -0.34(-2.22%)
May 12, 2003 15.10 15.22 14.69 15.10 8,870,206 +0.01(+0.08%)
May 09, 2003 15.18 15.20 14.94 15.09 6,854,138 -0.06(-0.39%)
May 08, 2003 15.14 15.51 15.08 15.15 8,566,144 -0.20(-1.29%)
May 07, 2003 15.50 15.69 15.15 15.35 25,607,274 +0.21(+1.39%)
May 06, 2003 15.32 15.54 15.01 15.14 10,750,658 -0.10(-0.64%)
May 05, 2003 15.20 15.51 15.12 15.24 7,577,279 +0.09(+0.58%)
May 02, 2003 14.44 15.25 14.42 15.15 7,432,488 +0.69(+4.78%)
May 01, 2003 14.50 14.56 14.30 14.46 5,041,187 -0.04(-0.30%)
Apr 30, 2003 14.53 14.63 14.39 14.50 4,663,098 -0.10(-0.65%)
Apr 29, 2003 14.75 14.93 14.42 14.60 7,667,621 -0.33(-2.22%)
Apr 28, 2003 14.60 14.97 14.60 14.93 5,324,448 +0.35(+2.37%)
Apr 25, 2003 14.59 14.67 14.42 14.58 3,996,854 -0.13(-0.87%)
Apr 24, 2003 14.80 14.92 14.61 14.71 5,915,645 -0.25(-1.64%)
Apr 23, 2003 15.08 15.09 14.79 14.95 5,507,171 -0.15(-1.02%)
Apr 22, 2003 14.81 15.17 14.74 15.11 7,319,306 +0.27(+1.83%)
Apr 21, 2003 14.76 14.92 14.51 14.84 4,026,016 +0.13(+0.87%)
Apr 17, 2003 14.44 14.83 14.28 14.71 4,872,740 +0.26(+1.78%)
Apr 16, 2003 14.47 14.69 14.37 14.45 3,922,622 -0.04(-0.29%)
Apr 15, 2003 14.42 14.61 14.24 14.49 3,974,217 +0.07(+0.49%)
Apr 14, 2003 14.26 14.49 14.16 14.42 4,565,007 +0.17(+1.19%)
Apr 11, 2003 14.16 14.40 14.07 14.25 5,054,239 +0.14(+0.99%)
Apr 10, 2003 14.07 14.14 13.90 14.11 3,624,271 +0.10(+0.72%)
Apr 09, 2003 14.23 14.39 13.78 14.01 9,632,094 -0.20(-1.41%)
Apr 08, 2003 14.49 14.52 14.15 14.21 7,665,174 -0.34(-2.33%)
Apr 07, 2003 14.77 14.93 14.45 14.55 5,671,947 +0.11(+0.78%)
Apr 04, 2003 14.66 14.69 14.23 14.44 6,158,732 -0.19(-1.32%)
Apr 03, 2003 14.72 14.75 14.45 14.63 7,567,491 -0.19(-1.27%)
Apr 02, 2003 14.60 14.98 14.58 14.82 9,263,997 +0.38(+2.61%)
Apr 01, 2003 14.31 14.46 14.17 14.44 5,655,021 +0.07(+0.46%)
Mar 31, 2003 14.37 14.47 14.08 14.38 8,248,579 -0.27(-1.86%)
Mar 28, 2003 14.51 14.73 14.50 14.65 6,085,912 -0.01(-0.05%)
Mar 27, 2003 14.48 14.82 14.31 14.66 8,361,655 +0.05(+0.37%)
Mar 26, 2003 14.35 14.71 14.28 14.60 6,704,665 +0.22(+1.52%)
Mar 25, 2003 14.08 14.58 13.98 14.38 6,447,054 +0.29(+2.05%)
Mar 24, 2003 14.36 14.40 14.00 14.10 6,555,813 -0.41(-2.81%)
Mar 21, 2003 14.68 14.71 14.42 14.50 8,224,040 +0.05(+0.34%)
Mar 20, 2003 14.30 14.64 14.13 14.45 6,778,751 +0.11(+0.77%)
Mar 19, 2003 14.29 14.39 14.09 14.34 5,859,236 +0.02(+0.12%)
Mar 18, 2003 14.32 14.46 14.18 14.33 6,485,361 -0.02(-0.17%)
Mar 17, 2003 13.83 14.56 13.77 14.35 11,432,224 +0.50(+3.63%)
Mar 14, 2003 13.94 14.24 13.74 13.85 8,295,098 -0.06(-0.46%)
Mar 13, 2003 13.31 13.96 13.25 13.91 8,800,053 +0.73(+5.56%)
Mar 12, 2003 13.00 13.23 12.92 13.18 4,570,107 +0.16(+1.26%)
Mar 11, 2003 13.12 13.17 12.98 13.01 3,203,152 -0.09(-0.65%)
Mar 10, 2003 13.21 13.35 13.03 13.10 3,479,887 -0.18(-1.33%)
Mar 07, 2003 13.10 13.39 13.07 13.28 5,416,625 +0.05(+0.39%)
Mar 06, 2003 12.92 13.31 12.87 13.22 7,694,336 +0.28(+2.18%)
Mar 05, 2003 12.78 12.98 12.72 12.94 4,642,705 +0.09(+0.71%)
Mar 04, 2003 12.79 12.90 12.63 12.85 5,169,868 +0.08(+0.61%)
Mar 03, 2003 12.99 13.02 12.72 12.77 3,548,816 -0.17(-1.33%)
Feb 28, 2003 12.95 13.04 12.83 12.95 4,641,481 -0.00(-0.02%)
Feb 27, 2003 12.90 13.10 12.73 12.95 6,948,559 +0.26(+2.07%)
Feb 26, 2003 12.91 12.91 12.66 12.69 4,612,523 -0.25(-1.97%)
Feb 25, 2003 12.71 12.96 12.49 12.94 5,195,155 +0.14(+1.13%)
Feb 24, 2003 13.08 13.09 12.76 12.80 5,658,692 -0.34(-2.58%)
Feb 21, 2003 12.76 13.16 12.71 13.13 9,470,784 +0.46(+3.64%)
Feb 20, 2003 12.63 12.73 12.55 12.67 5,404,185 -0.05(-0.39%)
Feb 19, 2003 12.81 12.85 12.53 12.72 5,200,254 -0.10(-0.78%)
Feb 18, 2003 12.24 12.86 12.23 12.82 6,904,509 +0.57(+4.64%)
Feb 14, 2003 11.86 12.26 11.80 12.25 6,181,368 +0.42(+3.58%)
Feb 13, 2003 12.18 12.20 11.74 11.83 7,110,684 -0.23(-1.89%)
Feb 12, 2003 12.27 12.32 12.01 12.06 5,565,699 -0.19(-1.58%)
Feb 11, 2003 12.30 12.34 12.15 12.25 6,262,941 -0.01(-0.06%)
Feb 10, 2003 12.34 12.42 12.08 12.26 5,331,789 -0.07(-0.56%)
Feb 07, 2003 12.45 12.54 12.19 12.33 4,845,005 -0.02(-0.20%)
Feb 06, 2003 12.20 12.40 12.09 12.35 7,368,454 +0.14(+1.12%)
Feb 05, 2003 12.67 12.71 12.21 12.21 9,593,755 -0.43(-3.43%)
Feb 04, 2003 12.68 12.76 12.49 12.65 5,758,006 -0.12(-0.98%)
Feb 03, 2003 12.72 12.88 12.54 12.77 8,037,961 +0.08(+0.64%)
Jan 31, 2003 12.57 12.80 12.34 12.69 9,236,263 -0.03(-0.25%)
Jan 30, 2003 12.47 13.04 12.23 12.72 20,973,040 +0.23(+1.83%)
Jan 29, 2003 12.44 12.61 12.30 12.50 13,296,539 +0.05(+0.39%)
Jan 28, 2003 12.24 12.58 12.16 12.45 7,792,019 +0.33(+2.69%)
Jan 27, 2003 12.11 12.30 11.97 12.12 5,644,620 -0.10(-0.82%)
Jan 24, 2003 12.38 12.55 12.09 12.22 8,143,393 -0.17(-1.37%)
Jan 23, 2003 12.17 12.48 11.89 12.39 9,923,308 +0.25(+2.04%)
Jan 22, 2003 12.18 12.38 12.00 12.14 10,565,284 -0.02(-0.18%)
Jan 21, 2003 11.92 12.31 11.89 12.17 16,234,989 +0.41(+3.48%)
Jan 17, 2003 11.94 12.04 11.65 11.76 11,615,328 -0.44(-3.58%)
Jan 16, 2003 12.44 12.66 12.14 12.19 10,443,741 -0.20(-1.64%)
Jan 15, 2003 12.30 12.47 12.17 12.40 10,285,490 +0.12(+0.96%)
Jan 14, 2003 12.30 12.41 12.16 12.28 7,410,667 +0.03(+0.26%)
Jan 13, 2003 12.81 12.81 12.22 12.25 10,258,571 -0.47(-3.72%)
Jan 10, 2003 12.43 13.24 12.31 12.72 15,264,275 +0.27(+2.19%)
Jan 09, 2003 12.34 12.58 12.32 12.45 12,346,422 +0.33(+2.71%)
Jan 08, 2003 12.33 12.62 11.94 12.12 24,226,658 +0.12(+1.02%)
Jan 07, 2003 12.74 12.97 11.85 12.00 22,845,428 -0.75(-5.90%)
Jan 06, 2003 13.34 13.37 12.74 12.75 11,760,935 -0.63(-4.67%)
Jan 03, 2003 12.78 13.46 12.77 13.37 14,993,453 +0.57(+4.45%)
Jan 02, 2003 12.25 12.84 12.23 12.81 10,624,221 +0.62(+5.11%)
Dec 31, 2002 12.53 12.62 12.13 12.18 8,097,305 -13.15(-51.91%)
Dec 26, 2002 26.06 26.18 25.15 25.33 5,735,574 -0.57(-2.21%)
Dec 24, 2002 25.46 26.15 25.42 25.91 4,655,756 +0.31(+1.21%)
Dec 23, 2002 25.55 26.05 25.26 25.60 13,489,866 -0.16(-0.61%)
Dec 20, 2002 25.55 26.05 25.26 25.75 18,775,160 +0.43(+1.70%)
Dec 19, 2002 27.17 27.26 25.01 25.32 36,741,324 -2.41(-8.68%)
Dec 18, 2002 27.87 28.44 27.63 27.73 18,324,674 -1.53(-5.24%)
Dec 17, 2002 28.76 29.64 28.47 29.26 17,055,406 +0.76(+2.68%)
Dec 16, 2002 27.80 28.76 27.56 28.50 11,765,014 +0.70(+2.50%)
Dec 13, 2002 28.67 28.86 27.06 27.80 30,868,502 -2.32(-7.70%)
Dec 12, 2002 29.97 30.55 29.67 30.12 10,156,198 +0.37(+1.24%)
Dec 11, 2002 30.72 30.72 29.23 29.76 29,054,736 -1.13(-3.67%)
Dec 10, 2002 31.39 31.70 30.68 30.89 9,877,219 -0.47(-1.50%)
Dec 09, 2002 31.72 32.06 31.30 31.36 6,725,457 -1.02(-3.14%)
Dec 06, 2002 31.86 32.71 31.82 32.37 5,382,364 +0.21(+0.66%)
Dec 05, 2002 32.23 32.71 32.04 32.16 5,399,495 +0.02(+0.08%)
Dec 04, 2002 32.56 32.65 31.80 32.14 8,992,361 -0.55(-1.69%)
Dec 03, 2002 32.93 33.14 32.52 32.69 4,715,916 -0.45(-1.35%)
Dec 02, 2002 33.68 34.06 33.04 33.14 7,724,110 -0.14(-0.41%)
Nov 29, 2002 33.55 33.89 33.23 33.28 2,411,694 -0.15(-0.44%)
Nov 27, 2002 33.33 33.85 33.27 33.42 5,995,994 +0.20(+0.61%)
Nov 26, 2002 33.32 33.67 28.71 33.22 6,587,600 -0.27(-0.81%)
Nov 25, 2002 32.89 33.56 32.73 33.49 7,871,349 +0.55(+1.67%)
Nov 22, 2002 32.80 33.21 32.45 32.94 5,945,827 -0.16(-0.47%)
Nov 21, 2002 32.56 33.17 32.49 33.10 9,036,818 +0.96(+2.97%)
Nov 20, 2002 31.26 32.38 31.26 32.14 6,715,465 +0.90(+2.87%)
Nov 19, 2002 31.67 31.84 31.09 31.25 8,147,676 -0.65(-2.03%)
Nov 18, 2002 32.78 32.85 31.61 31.89 10,534,287 -0.86(-2.62%)
Nov 15, 2002 33.10 33.25 31.96 32.75 9,735,895 -0.21(-0.64%)
Nov 14, 2002 32.31 33.02 32.27 32.96 8,387,499 +0.98(+3.05%)
Nov 13, 2002 32.02 32.78 31.68 31.99 11,346,750 -0.30(-0.93%)
Nov 12, 2002 31.25 32.64 31.25 32.29 11,118,551 +1.13(+3.64%)
Nov 11, 2002 31.53 31.53 30.82 31.15 6,413,850 -0.29(-0.94%)
Nov 08, 2002 31.47 31.93 31.07 31.45 7,710,243 -0.20(-0.62%)
Nov 07, 2002 32.48 32.48 31.47 31.64 8,397,288 -1.08(-3.31%)
Nov 06, 2002 32.22 32.76 31.90 32.73 7,807,518 +0.75(+2.35%)
Nov 05, 2002 32.01 32.63 31.64 31.98 7,935,791 -0.27(-0.85%)
Nov 04, 2002 32.46 33.34 32.14 32.25 9,820,526 -0.15(-0.47%)
Nov 01, 2002 31.86 32.63 31.26 32.40 8,525,561 +0.47(+1.47%)
Oct 31, 2002 32.12 32.73 31.54 31.93 10,980,897 -0.17(-0.53%)
Oct 30, 2002 31.44 32.44 30.82 32.10 14,577,637 +0.99(+3.18%)
Oct 29, 2002 31.04 31.25 30.06 31.11 17,587,258 +0.19(+0.62%)
Oct 28, 2002 33.24 33.32 30.60 30.92 21,380,588 -2.23(-6.73%)
Oct 25, 2002 32.78 33.21 31.51 33.15 27,338,340 +0.86(+2.67%)
Oct 24, 2002 33.34 33.82 32.14 32.29 20,626,042 -1.03(-3.09%)
Oct 23, 2002 32.65 33.49 32.51 33.32 15,385,069 +0.66(+2.03%)
Oct 22, 2002 33.01 33.56 32.26 32.66 37,667,836 -2.72(-7.68%)
Oct 21, 2002 34.37 35.52 34.10 35.37 11,580,863 +0.98(+2.85%)
Oct 18, 2002 33.81 34.52 33.37 34.39 9,299,685 +0.40(+1.18%)
Oct 17, 2002 33.89 34.23 33.71 33.99 6,804,175 +0.57(+1.70%)
Oct 16, 2002 33.09 33.65 32.85 33.42 6,116,110 +0.05(+0.16%)
Oct 15, 2002 34.00 34.32 32.93 33.37 12,286,466 +0.13(+0.38%)
Oct 14, 2002 32.61 33.32 32.46 33.24 7,074,180 +0.09(+0.28%)
Oct 11, 2002 32.94 33.46 32.66 33.15 9,463,442 +0.53(+1.62%)
Oct 10, 2002 31.94 32.91 31.62 32.62 10,625,036 +0.88(+2.77%)
Oct 09, 2002 31.47 32.41 31.26 31.74 12,284,835 +0.03(+0.11%)
Oct 08, 2002 30.75 32.04 30.75 31.71 14,389,408 +1.00(+3.24%)
Oct 07, 2002 30.67 30.98 29.82 30.71 15,930,723 -0.16(-0.52%)
Oct 04, 2002 32.44 32.62 30.60 30.87 17,324,594 -1.49(-4.61%)
Oct 03, 2002 32.65 33.10 32.16 32.36 9,270,727 -0.23(-0.71%)
Oct 02, 2002 32.54 33.10 32.27 32.59 9,625,160 -0.06(-0.18%)
Oct 01, 2002 31.99 32.71 31.43 32.65 14,754,650 +0.31(+0.96%)
Sep 30, 2002 33.11 33.11 32.29 32.34 11,972,820 -0.87(-2.61%)
Sep 27, 2002 32.58 33.83 32.49 33.21 13,047,947 +0.31(+0.95%)
Sep 26, 2002 32.61 33.10 32.58 32.90 11,101,012 +0.67(+2.09%)
Sep 25, 2002 31.60 32.64 31.51 32.23 9,659,624 +0.71(+2.26%)
Sep 24, 2002 30.70 31.79 30.41 31.52 8,438,279 +0.46(+1.48%)
Sep 23, 2002 31.21 31.43 30.67 31.05 6,507,251 -0.25(-0.78%)
Sep 20, 2002 30.85 31.48 30.77 31.30 7,202,861 +0.48(+1.56%)
Sep 19, 2002 30.57 31.15 30.47 30.82 6,397,332 -0.20(-0.65%)
Sep 18, 2002 30.89 31.31 30.57 31.02 6,100,407 -0.04(-0.14%)
Sep 17, 2002 31.44 31.70 30.94 31.06 5,530,419 -0.05(-0.16%)
Sep 16, 2002 30.55 31.27 30.52 31.11 4,230,559 +0.30(+0.99%)
Sep 13, 2002 30.34 31.29 30.28 30.81 6,192,177 +0.31(+1.03%)
Sep 12, 2002 30.84 30.98 30.43 30.50 5,174,228 -0.47(-1.52%)
Sep 11, 2002 31.76 32.21 30.77 30.97 5,916,257 -0.75(-2.37%)
Sep 10, 2002 31.18 31.87 31.14 31.72 530,731,776 +0.54(+1.73%)
Sep 09, 2002 30.61 31.47 30.36 31.18 4,673,845 +0.40(+1.29%)
Sep 06, 2002 29.78 31.04 29.75 30.78 8,024,093 +1.39(+4.72%)
Sep 05, 2002 29.28 29.65 28.84 29.39 10,640,535 -0.09(-0.30%)
Sep 04, 2002 30.23 30.43 28.76 29.48 14,629,232 -0.58(-1.92%)
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.