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 (%)
Aug 31, 2004 49.56 50.08 48.59 48.82 4,686,040 -0.84(-1.70%)
Aug 30, 2004 50.22 50.46 49.66 49.66 1,870,256 -0.64(-1.27%)
Aug 27, 2004 50.97 51.06 50.07 50.30 1,842,113 -0.66(-1.29%)
Aug 26, 2004 50.87 51.11 50.12 50.96 1,882,186 -0.06(-0.12%)
Aug 25, 2004 50.92 51.07 49.88 51.02 3,728,582 +1.27(+2.56%)
Aug 24, 2004 49.87 50.19 49.23 49.74 2,184,514 -0.06(-0.12%)
Aug 23, 2004 49.07 50.17 48.86 49.80 3,301,141 +0.76(+1.54%)
Aug 20, 2004 48.41 49.25 48.02 49.05 3,664,445 +0.93(+1.94%)
Aug 19, 2004 48.43 48.75 47.81 48.11 2,586,565 -0.43(-0.89%)
Aug 18, 2004 47.42 49.09 46.88 48.55 4,661,161 +1.11(+2.34%)
Aug 17, 2004 47.76 48.63 47.07 47.44 3,729,601 -0.36(-0.76%)
Aug 16, 2004 47.49 47.95 46.93 47.80 2,506,318 +0.41(+0.87%)
Aug 13, 2004 47.22 47.67 47.05 47.39 1,895,951 +0.20(+0.42%)
Aug 12, 2004 46.77 48.00 46.71 47.19 3,070,393 -0.67(-1.39%)
Aug 11, 2004 46.85 47.99 46.42 47.86 4,891,195 +0.15(+0.31%)
Aug 10, 2004 46.68 47.92 46.42 47.71 3,292,576 +1.22(+2.62%)
Aug 09, 2004 46.15 46.96 46.09 46.50 2,111,711 +0.32(+0.70%)
Aug 06, 2004 47.01 47.16 45.55 46.17 4,151,128 -0.87(-1.86%)
Aug 05, 2004 48.04 48.22 46.81 47.05 4,900,168 -1.10(-2.28%)
Aug 04, 2004 48.11 48.38 47.75 48.14 2,477,870 +0.08(+0.16%)
Aug 03, 2004 48.11 48.46 47.41 48.07 4,340,580 +0.01(+0.02%)
Aug 02, 2004 48.99 49.05 47.89 48.06 4,245,854 -1.11(-2.25%)
Jul 30, 2004 48.74 49.30 48.61 49.16 3,554,934 -0.19(-0.38%)
Jul 29, 2004 49.56 49.80 48.99 49.35 3,058,259 +0.18(+0.36%)
Jul 28, 2004 49.52 49.76 48.36 49.17 6,313,516 -0.62(-1.24%)
Jul 27, 2004 49.96 50.02 48.93 49.79 4,497,710 +0.39(+0.79%)
Jul 26, 2004 49.19 49.82 48.90 49.40 5,164,566 +0.53(+1.08%)
Jul 23, 2004 49.09 49.19 47.15 48.87 15,304,041 -2.77(-5.36%)
Jul 22, 2004 51.93 51.98 50.45 51.63 3,947,094 -0.24(-0.45%)
Jul 21, 2004 52.07 53.09 51.57 51.87 5,246,444 +0.41(+0.80%)
Jul 20, 2004 50.62 51.63 50.17 51.46 2,618,582 +0.87(+1.73%)
Jul 19, 2004 51.24 51.88 50.48 50.59 3,479,683 -0.46(-0.90%)
Jul 16, 2004 52.17 52.27 51.01 51.05 3,040,823 -0.81(-1.57%)
Jul 15, 2004 51.59 52.21 51.32 51.86 3,090,684 +0.37(+0.72%)
Jul 14, 2004 51.85 52.38 51.29 51.49 2,312,073 -0.42(-0.81%)
Jul 13, 2004 53.16 53.39 51.39 51.91 4,404,411 -0.97(-1.84%)
Jul 12, 2004 52.53 53.54 52.16 52.88 3,774,568 +0.15(+0.28%)
Jul 09, 2004 51.83 52.83 51.59 52.73 5,416,319 +1.65(+3.23%)
Jul 08, 2004 51.75 52.27 51.01 51.09 3,531,380 -0.91(-1.75%)
Jul 07, 2004 51.73 52.49 51.58 52.00 3,445,321 +0.21(+0.40%)
Jul 06, 2004 52.20 52.57 50.82 51.79 2,830,365 -0.39(-0.75%)
Jul 02, 2004 52.81 52.81 51.65 52.18 1,878,821 -0.28(-0.54%)
Jul 01, 2004 53.94 53.95 51.93 52.47 4,092,294 -1.03(-1.92%)
Jun 30, 2004 53.08 53.60 52.33 53.50 2,092,949 +0.54(+1.02%)
Jun 29, 2004 52.03 53.43 52.01 52.96 3,718,283 +0.71(+1.35%)
Jun 28, 2004 52.42 53.02 51.93 52.25 2,421,890 +0.03(+0.06%)
Jun 25, 2004 50.46 52.23 50.41 52.22 5,564,169 +1.90(+3.78%)
Jun 24, 2004 50.63 51.16 50.18 50.32 1,812,033 -0.34(-0.68%)
Jun 23, 2004 49.97 50.73 49.47 50.66 2,436,268 +0.69(+1.37%)
Jun 22, 2004 49.99 50.00 49.36 49.98 3,365,584 -0.28(-0.57%)
Jun 21, 2004 50.82 51.19 50.20 50.26 1,454,235 -0.43(-0.85%)
Jun 18, 2004 50.58 51.68 50.06 50.69 3,116,685 +0.04(+0.08%)
Jun 17, 2004 51.07 51.29 50.36 50.65 2,082,038 -0.61(-1.19%)
Jun 16, 2004 50.98 51.63 50.46 51.26 1,626,048 +0.48(+0.95%)
Jun 15, 2004 50.65 51.34 50.26 50.78 1,958,762 +0.56(+1.11%)
Jun 14, 2004 51.11 51.26 49.92 50.22 2,919,075 -1.01(-1.97%)
Jun 10, 2004 51.68 52.35 51.03 51.23 3,007,582 -0.40(-0.78%)
Jun 09, 2004 51.79 52.16 51.32 51.63 2,022,490 -0.25(-0.47%)
Jun 08, 2004 50.98 51.98 50.98 51.88 2,240,187 +0.24(+0.46%)
Jun 07, 2004 50.83 51.79 50.30 51.64 2,743,592 +1.13(+2.23%)
Jun 04, 2004 50.79 50.96 50.02 50.52 2,126,292 +0.15(+0.29%)
Jun 03, 2004 49.42 51.01 49.27 50.37 3,711,757 +0.77(+1.56%)
Jun 02, 2004 50.30 50.36 49.27 49.60 2,876,760 -0.65(-1.29%)
Jun 01, 2004 49.87 50.52 49.53 50.24 2,057,363 +0.39(+0.79%)
May 28, 2004 50.18 50.32 49.58 49.85 2,307,791 -0.11(-0.22%)
May 27, 2004 49.05 50.60 48.78 49.96 4,873,147 +0.86(+1.76%)
May 26, 2004 49.04 49.85 48.73 49.09 3,256,990 -0.07(-0.14%)
May 25, 2004 47.56 49.28 46.51 49.16 5,670,316 +1.62(+3.40%)
May 24, 2004 48.18 48.35 47.30 47.55 3,351,614 -0.24(-0.49%)
May 21, 2004 48.04 48.08 47.41 47.78 3,246,589 +0.41(+0.87%)
May 20, 2004 47.27 47.96 47.20 47.37 5,679,697 +0.31(+0.67%)
May 19, 2004 48.68 49.49 46.85 47.05 6,887,991 -1.59(-3.27%)
May 18, 2004 49.57 49.67 48.33 48.64 4,607,833 -0.59(-1.20%)
May 17, 2004 49.57 49.72 48.98 49.23 2,931,617 -0.82(-1.65%)
May 14, 2004 49.88 50.86 48.60 50.06 3,336,829 +0.31(+0.63%)
May 13, 2004 49.86 50.43 49.49 49.74 4,505,255 +0.04(+0.08%)
May 12, 2004 49.10 50.11 47.52 49.70 5,720,585 +0.30(+0.62%)
May 11, 2004 51.25 51.44 48.71 49.40 6,682,428 -1.57(-3.08%)
May 10, 2004 50.56 51.44 50.14 50.97 4,221,688 +0.09(+0.17%)
May 07, 2004 50.38 51.24 50.08 50.88 4,409,203 +0.46(+0.91%)
May 06, 2004 49.89 50.75 49.70 50.42 3,528,627 +0.48(+0.96%)
May 05, 2004 49.27 50.13 48.79 49.94 2,219,998 +0.73(+1.47%)
May 04, 2004 48.94 49.70 48.69 49.21 3,293,596 +0.28(+0.58%)
May 03, 2004 50.00 50.01 48.60 48.93 4,339,561 -0.72(-1.44%)
Apr 30, 2004 50.51 51.31 49.28 49.64 6,205,636 +0.66(+1.34%)
Apr 29, 2004 49.62 49.62 48.01 48.99 5,855,690 -0.84(-1.69%)
Apr 28, 2004 50.12 50.65 49.66 49.83 3,457,863 -0.38(-0.76%)
Apr 27, 2004 50.36 50.56 49.11 50.21 5,479,538 -0.39(-0.78%)
Apr 26, 2004 51.89 51.91 50.40 50.61 2,662,122 -1.24(-2.38%)
Apr 23, 2004 52.17 52.41 51.68 51.84 1,886,264 -0.58(-1.10%)
Apr 22, 2004 51.14 52.85 50.76 52.42 2,521,919 +1.22(+2.38%)
Apr 21, 2004 50.91 51.42 50.21 51.20 2,270,063 +0.25(+0.48%)
Apr 20, 2004 51.50 52.48 50.73 50.96 3,148,600 -0.20(-0.38%)
Apr 19, 2004 51.24 51.43 50.38 51.15 2,263,843 -0.22(-0.42%)
Apr 16, 2004 51.05 51.90 50.02 51.37 3,049,184 +0.78(+1.55%)
Apr 15, 2004 51.67 51.68 50.32 50.59 3,337,237 -0.66(-1.28%)
Apr 14, 2004 50.11 51.32 49.87 51.24 4,890,482 +0.37(+0.73%)
Apr 13, 2004 52.32 52.36 50.64 50.87 3,444,607 -1.26(-2.41%)
Apr 12, 2004 51.93 53.47 51.71 52.13 2,709,638 +0.08(+0.15%)
Apr 08, 2004 52.17 52.58 50.36 52.05 5,154,879 +0.04(+0.08%)
Apr 07, 2004 53.18 53.52 51.60 52.01 6,229,496 -1.80(-3.35%)
Apr 06, 2004 54.25 54.83 53.48 53.81 3,080,589 -0.48(-0.89%)
Apr 05, 2004 52.89 54.38 52.77 54.29 2,972,404 +1.16(+2.18%)
Apr 02, 2004 53.92 54.17 52.65 53.14 3,717,060 +0.75(+1.42%)
Apr 01, 2004 52.43 53.06 51.86 52.39 4,942,076 -0.31(-0.60%)
Mar 31, 2004 53.02 53.20 51.89 52.70 4,483,230 -0.02(-0.04%)
Mar 30, 2004 52.75 53.67 52.18 52.72 5,972,440 -0.11(-0.20%)
Mar 29, 2004 51.41 52.94 51.03 52.83 7,633,055 +2.05(+4.04%)
Mar 26, 2004 49.38 51.17 49.28 50.78 8,602,953 +1.72(+3.50%)
Mar 25, 2004 47.15 49.39 47.00 49.07 6,071,143 +2.19(+4.67%)
Mar 24, 2004 47.37 47.63 46.38 46.88 3,278,811 -0.07(-0.15%)
Mar 23, 2004 47.65 48.24 46.55 46.95 3,260,865 -0.44(-0.93%)
Mar 22, 2004 47.50 48.10 46.47 47.39 2,926,621 -0.47(-0.98%)
Mar 19, 2004 47.43 49.34 46.45 47.86 6,337,172 +0.40(+0.85%)
Mar 18, 2004 47.08 47.56 46.44 47.46 2,564,948 +0.28(+0.60%)
Mar 17, 2004 45.86 47.25 45.81 47.17 2,614,606 +0.10(+0.21%)
Mar 16, 2004 46.87 47.13 45.70 47.07 4,358,322 +0.74(+1.59%)
Mar 15, 2004 46.23 46.88 46.09 46.34 3,901,210 +0.32(+0.70%)
Mar 12, 2004 44.81 46.06 44.76 46.02 2,929,578 +1.14(+2.53%)
Mar 11, 2004 44.31 45.50 44.28 44.88 3,627,228 -0.23(-0.50%)
Mar 10, 2004 45.41 45.89 44.63 45.10 3,950,663 -0.38(-0.84%)
Mar 09, 2004 45.87 46.05 45.16 45.49 3,990,532 -0.11(-0.24%)
Mar 08, 2004 47.02 47.04 45.45 45.59 4,034,785 -1.02(-2.19%)
Mar 05, 2004 46.14 47.56 46.11 46.61 4,315,191 -0.01(-0.02%)
Mar 04, 2004 46.31 46.70 45.90 46.62 2,672,624 +0.02(+0.04%)
Mar 03, 2004 45.72 46.91 45.65 46.60 3,433,289 +0.78(+1.71%)
Mar 02, 2004 46.75 46.91 45.78 45.82 3,343,865 -0.91(-1.95%)
Mar 01, 2004 46.74 46.78 45.79 46.73 2,835,464 +0.48(+1.04%)
Feb 27, 2004 45.77 46.57 45.46 46.25 4,480,477 +0.33(+0.73%)
Feb 26, 2004 45.74 45.96 45.10 45.92 3,267,900 +0.24(+0.52%)
Feb 25, 2004 45.94 46.09 45.53 45.68 2,737,576 -0.10(-0.21%)
Feb 24, 2004 45.09 46.40 45.01 45.78 4,585,298 +0.74(+1.63%)
Feb 23, 2004 44.95 45.08 44.13 45.04 3,294,411 +0.25(+0.55%)
Feb 20, 2004 45.19 45.36 44.13 44.80 4,522,691 -0.40(-0.89%)
Feb 19, 2004 46.00 46.70 45.20 45.20 4,935,856 -0.56(-1.22%)
Feb 18, 2004 44.90 46.05 44.68 45.76 8,322,751 +1.73(+3.92%)
Feb 17, 2004 43.86 44.54 42.59 44.03 5,592,822 +0.46(+1.06%)
Feb 13, 2004 44.11 44.38 43.27 43.57 3,207,639 -0.61(-1.38%)
Feb 12, 2004 44.24 44.69 43.49 44.18 3,834,422 -0.36(-0.81%)
Feb 11, 2004 45.64 45.97 44.44 44.54 5,737,613 +0.63(+1.43%)
Feb 10, 2004 43.40 44.32 43.32 43.92 3,396,479 -0.07(-0.16%)
Feb 09, 2004 43.75 44.18 43.21 43.99 3,454,804 +0.22(+0.49%)
Feb 06, 2004 43.79 43.87 42.92 43.77 4,767,409 +0.52(+1.20%)
Feb 05, 2004 43.38 43.96 42.96 43.25 4,232,802 -0.07(-0.16%)
Feb 04, 2004 43.43 44.44 43.22 43.32 3,847,780 -0.35(-0.81%)
Feb 03, 2004 45.05 45.09 43.37 43.67 9,295,199 -0.87(-1.96%)
Feb 02, 2004 45.74 46.05 44.51 44.54 7,035,943 -1.41(-3.07%)
Jan 30, 2004 46.04 46.88 45.45 45.96 3,801,079 -0.08(-0.17%)
Jan 29, 2004 45.95 46.29 45.12 46.04 5,457,411 +0.62(+1.36%)
Jan 28, 2004 45.16 46.69 45.02 45.42 19,512,474 -2.18(-4.57%)
Jan 27, 2004 48.41 48.91 47.52 47.59 6,376,938 -0.87(-1.80%)
Jan 26, 2004 47.90 48.54 47.15 48.47 3,493,653 +0.28(+0.59%)
Jan 23, 2004 47.33 48.55 47.27 48.18 4,323,450 +0.68(+1.42%)
Jan 22, 2004 47.19 47.96 46.97 47.51 3,403,719 +0.68(+1.45%)
Jan 21, 2004 47.27 47.40 46.04 46.83 2,597,272 -0.10(-0.21%)
Jan 20, 2004 46.81 46.99 45.95 46.93 3,612,749 +0.19(+0.40%)
Jan 16, 2004 47.76 47.93 46.34 46.74 4,559,093 -0.74(-1.55%)
Jan 15, 2004 46.94 47.86 46.68 47.48 4,466,883 +0.23(+0.48%)
Jan 14, 2004 47.07 47.47 46.40 47.25 4,609,322 +1.30(+2.84%)
Jan 13, 2004 47.40 47.82 44.99 45.95 6,255,827 -2.07(-4.31%)
Jan 12, 2004 47.59 48.19 46.49 48.02 3,646,106 +0.81(+1.72%)
Jan 09, 2004 47.56 48.97 46.71 47.20 5,353,026 -0.98(-2.04%)
Jan 08, 2004 48.06 48.54 47.34 48.18 3,518,691 +0.47(+0.99%)
Jan 07, 2004 47.66 48.41 47.03 47.71 6,072,825 -0.22(-0.45%)
Jan 06, 2004 47.27 48.24 46.84 47.93 6,102,956 +1.02(+2.17%)
Jan 05, 2004 47.06 47.15 46.29 46.91 5,595,269 +0.20(+0.42%)
Jan 02, 2004 47.34 47.41 46.48 46.71 3,956,781 -0.05(-0.10%)
Dec 31, 2003 47.32 47.33 46.19 46.76 3,613,156 -0.19(-0.40%)
Dec 30, 2003 46.58 47.14 46.38 46.95 2,822,466 +0.61(+1.31%)
Dec 29, 2003 46.00 46.57 45.85 46.34 3,063,336 +0.29(+0.64%)
Dec 26, 2003 45.79 46.33 45.78 46.04 939,757 +0.15(+0.32%)
Dec 24, 2003 46.04 46.40 45.67 45.90 1,427,385 -0.42(-0.91%)
Dec 23, 2003 45.11 46.53 44.52 46.32 4,834,259 +1.19(+2.63%)
Dec 22, 2003 45.36 45.51 44.40 45.13 4,175,724 -0.07(-0.15%)
Dec 19, 2003 44.71 45.95 44.35 45.20 8,242,027 +1.22(+2.76%)
Dec 18, 2003 44.14 44.56 43.60 43.99 4,707,154 +0.49(+1.13%)
Dec 17, 2003 43.78 43.82 42.67 43.49 3,676,728 -0.12(-0.27%)
Dec 16, 2003 43.35 43.96 42.89 43.61 5,565,663 +1.20(+2.82%)
Dec 15, 2003 44.14 44.33 42.16 42.42 5,805,897 -0.99(-2.28%)
Dec 12, 2003 43.01 43.59 42.17 43.41 5,353,456 +0.62(+1.44%)
Dec 11, 2003 42.37 42.94 41.78 42.79 9,534,105 +2.24(+5.51%)
Dec 10, 2003 40.52 40.86 39.82 40.55 5,980,774 -0.08(-0.19%)
Dec 09, 2003 41.96 42.12 40.47 40.63 4,473,239 -1.03(-2.47%)
Dec 08, 2003 41.34 41.79 40.62 41.66 3,741,254 +0.20(+0.47%)
Dec 05, 2003 41.20 42.13 40.89 41.46 4,280,328 +0.26(+0.64%)
Dec 04, 2003 41.01 42.41 40.84 41.20 7,914,608 -0.26(-0.62%)
Dec 03, 2003 43.01 43.27 40.38 41.46 16,423,485 -1.60(-3.71%)
Dec 02, 2003 44.01 44.01 42.86 43.05 6,102,161 -1.27(-2.85%)
Dec 01, 2003 43.87 44.51 43.24 44.32 5,006,653 +0.94(+2.17%)
Nov 28, 2003 44.11 44.52 42.95 43.38 3,635,958 -1.13(-2.53%)
Nov 26, 2003 43.00 44.68 42.97 44.51 6,450,557 +1.72(+4.01%)
Nov 25, 2003 43.15 43.70 42.51 42.79 5,807,448 -0.06(-0.14%)
Nov 24, 2003 41.74 43.01 41.48 42.85 10,308,624 -0.46(-1.06%)
Nov 21, 2003 43.64 43.86 43.02 43.31 6,319,582 -0.09(-0.20%)
Nov 20, 2003 43.23 43.79 43.06 43.40 9,534,963 +0.15(+0.34%)
Nov 19, 2003 45.37 45.50 42.78 43.25 14,768,295 -1.78(-3.96%)
Nov 18, 2003 47.56 47.61 44.92 45.03 8,907,586 +21.28(+89.56%)
Nov 17, 2003 24.32 24.46 23.58 23.76 7,125,377 -0.78(-3.18%)
Nov 14, 2003 24.58 24.94 24.52 24.54 7,752,363 -0.53(-2.12%)
Nov 13, 2003 25.14 25.31 24.93 25.07 4,664,852 -0.09(-0.37%)
Nov 12, 2003 24.50 25.35 24.47 25.16 5,378,855 +0.82(+3.37%)
Nov 11, 2003 24.45 24.56 24.23 24.34 4,554,029 +0.04(+0.17%)
Nov 10, 2003 24.45 24.78 24.22 24.30 4,676,608 -0.24(-0.99%)
Nov 07, 2003 24.56 24.95 24.46 24.54 4,317,650 -0.02(-0.08%)
Nov 06, 2003 24.51 24.70 24.35 24.56 4,578,646 -0.03(-0.11%)
Nov 05, 2003 24.39 24.76 24.04 24.59 5,170,724 +0.24(+0.98%)
Nov 04, 2003 24.27 24.68 24.21 24.35 5,830,306 +0.20(+0.81%)
Nov 03, 2003 23.70 24.50 23.60 24.16 8,501,212 -0.10(-0.42%)
Oct 31, 2003 24.34 24.58 24.05 24.26 4,812,882 +0.00(+0.00%)
Oct 30, 2003 24.64 24.89 24.23 24.26 5,246,768 -0.38(-1.55%)
Oct 29, 2003 24.17 24.80 24.11 24.64 8,033,721 +0.51(+2.10%)
Oct 28, 2003 23.99 24.15 23.56 24.13 8,062,502 +0.16(+0.69%)
Oct 27, 2003 23.99 24.18 23.74 23.97 5,098,696 +0.05(+0.19%)
Oct 24, 2003 24.03 24.08 23.46 23.92 10,387,864 -0.11(-0.45%)
Oct 23, 2003 23.70 24.13 23.33 24.03 17,734,294 -0.96(-3.86%)
Oct 22, 2003 25.41 25.62 24.93 24.99 8,530,660 -0.66(-2.58%)
Oct 21, 2003 25.42 25.93 25.27 25.66 5,628,318 +0.21(+0.81%)
Oct 20, 2003 25.25 25.52 25.15 25.45 4,727,881 +0.19(+0.74%)
Oct 17, 2003 25.65 25.74 25.12 25.26 3,863,684 -0.45(-1.75%)
Oct 16, 2003 25.40 25.72 25.26 25.71 3,321,218 +0.32(+1.25%)
Oct 15, 2003 25.52 25.68 25.16 25.40 6,025,607 +0.13(+0.51%)
Oct 14, 2003 25.07 25.38 25.01 25.27 4,230,541 +0.17(+0.67%)
Oct 13, 2003 25.19 25.25 24.90 25.10 3,112,829 +0.19(+0.75%)
Oct 10, 2003 24.52 25.17 24.44 24.91 5,424,142 +0.43(+1.74%)
Oct 09, 2003 24.69 24.94 24.32 24.48 7,127,937 +0.00(+0.00%)
Oct 08, 2003 24.51 24.62 24.29 24.48 4,143,128 +0.03(+0.11%)
Oct 07, 2003 24.39 24.67 24.15 24.46 5,796,362 +0.04(+0.18%)
Oct 06, 2003 24.13 24.57 24.09 24.41 4,403,903 +0.32(+1.31%)
Oct 03, 2003 23.95 24.50 23.88 24.10 8,484,506 +0.43(+1.83%)
Oct 02, 2003 23.22 23.76 23.18 23.66 7,202,847 +0.40(+1.71%)
Oct 01, 2003 22.62 23.27 22.54 23.27 6,827,446 +0.66(+2.94%)
Sep 30, 2003 22.74 22.86 22.32 22.60 8,213,915 -0.26(-1.13%)
Sep 29, 2003 22.58 23.04 22.56 22.86 6,595,849 +0.36(+1.58%)
Sep 26, 2003 22.96 23.23 22.44 22.50 8,494,401 -0.45(-1.97%)
Sep 25, 2003 22.93 23.45 22.75 22.95 6,799,913 +0.00(+0.00%)
Sep 24, 2003 23.35 23.78 22.93 22.95 6,907,138 -0.61(-2.58%)
Sep 23, 2003 23.14 23.57 22.91 23.56 6,028,827 +0.47(+2.02%)
Sep 22, 2003 22.93 23.16 22.85 23.10 3,837,499 -0.13(-0.58%)
Sep 19, 2003 23.23 23.35 22.98 23.23 5,250,566 -0.02(-0.11%)
Sep 18, 2003 23.20 23.26 22.99 23.26 4,432,095 +0.15(+0.64%)
Sep 17, 2003 22.62 23.28 22.47 23.11 8,101,180 +0.27(+1.19%)
Sep 16, 2003 21.79 22.84 21.76 22.84 8,496,456 +1.06(+4.89%)
Sep 15, 2003 21.95 22.04 21.72 21.77 3,583,076 -0.12(-0.53%)
Sep 12, 2003 21.81 21.94 21.45 21.89 6,121,616 -0.16(-0.72%)
Sep 11, 2003 22.09 22.27 21.64 22.05 4,703,069 +0.02(+0.09%)
Sep 10, 2003 21.97 22.18 21.88 22.03 5,187,814 -0.06(-0.29%)
Sep 09, 2003 22.23 22.23 21.85 22.09 3,906,308 -0.14(-0.64%)
Sep 08, 2003 21.75 22.28 21.74 22.23 3,193,975 +0.47(+2.17%)
Sep 05, 2003 21.97 22.04 21.69 21.76 4,723,870 -0.34(-1.55%)
Sep 04, 2003 22.33 22.36 22.09 22.10 4,572,552 -0.24(-1.06%)
Sep 03, 2003 22.39 22.56 22.24 22.34 7,136,991 +0.03(+0.12%)
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.