Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 55.22 55.42 52.99 53.38 4,768,252 -1.73(-3.14%)
Jan 30, 2006 55.49 56.55 55.08 55.11 2,986,526 -0.45(-0.81%)
Jan 27, 2006 55.64 55.72 54.99 55.56 2,920,311 -0.08(-0.14%)
Jan 26, 2006 54.42 55.75 54.18 55.64 3,124,535 +1.91(+3.55%)
Jan 25, 2006 53.98 54.41 53.15 53.73 1,662,064 -0.59(-1.08%)
Jan 24, 2006 53.62 54.44 53.45 54.32 2,826,804 +0.68(+1.28%)
Jan 23, 2006 53.68 53.86 53.11 53.64 2,645,208 -0.08(-0.15%)
Jan 20, 2006 55.10 55.49 53.63 53.72 2,752,695 -1.50(-2.71%)
Jan 19, 2006 55.43 55.69 54.68 55.21 2,334,538 -0.53(-0.95%)
Jan 18, 2006 54.54 56.46 54.53 55.74 3,441,998 +0.77(+1.41%)
Jan 17, 2006 55.27 55.98 54.60 54.97 2,683,987 -0.97(-1.73%)
Jan 13, 2006 56.11 56.29 55.59 55.94 1,318,005 +0.02(+0.03%)
Jan 12, 2006 56.69 57.30 55.61 55.92 3,001,544 -1.00(-1.75%)
Jan 11, 2006 54.52 57.10 54.52 56.91 4,873,455 +2.24(+4.10%)
Jan 10, 2006 54.30 54.93 54.15 54.67 2,813,642 -0.22(-0.39%)
Jan 09, 2006 55.10 55.25 54.58 54.89 2,657,921 -0.43(-0.78%)
Jan 06, 2006 54.77 55.95 54.40 55.32 3,929,206 +0.70(+1.29%)
Jan 05, 2006 54.14 54.77 53.77 54.62 4,319,829 +1.22(+2.29%)
Jan 04, 2006 52.57 53.53 52.30 53.39 4,241,664 +1.22(+2.34%)
Jan 03, 2006 51.04 52.45 49.85 52.17 5,048,503 +1.01(+1.97%)
Dec 30, 2005 50.98 51.61 50.98 51.16 2,109,027 -0.12(-0.23%)
Dec 29, 2005 51.28 51.69 51.10 51.28 2,155,720 -0.11(-0.21%)
Dec 28, 2005 51.55 51.98 51.06 51.39 1,887,710 +0.08(+0.15%)
Dec 27, 2005 52.14 52.60 51.05 51.31 2,582,757 -0.89(-1.71%)
Dec 23, 2005 52.70 52.77 51.98 52.20 1,711,733 -0.38(-0.73%)
Dec 22, 2005 52.42 52.95 52.23 52.58 3,666,721 +0.29(+0.56%)
Dec 21, 2005 52.18 53.55 51.27 52.29 15,024,716 +0.34(+0.66%)
Dec 20, 2005 51.19 52.54 51.19 51.94 4,992,545 +0.84(+1.65%)
Dec 19, 2005 52.33 53.08 51.02 51.10 2,948,491 -1.14(-2.19%)
Dec 16, 2005 52.09 52.52 51.26 52.25 4,661,845 +0.10(+0.19%)
Dec 15, 2005 52.18 52.96 51.69 52.15 3,779,943 -0.35(-0.67%)
Dec 14, 2005 52.72 53.60 52.34 52.50 4,099,644 -1.43(-2.65%)
Dec 13, 2005 53.99 54.18 53.58 53.93 2,926,967 +0.08(+0.15%)
Dec 12, 2005 53.79 54.12 53.73 53.85 2,487,101 -0.08(-0.15%)
Dec 09, 2005 53.58 55.04 53.25 53.93 5,591,859 -0.60(-1.09%)
Dec 08, 2005 55.68 55.83 54.06 54.53 2,843,085 -0.82(-1.48%)
Dec 07, 2005 55.31 56.10 54.86 55.35 2,220,855 -0.24(-0.44%)
Dec 06, 2005 55.55 56.24 55.20 55.59 2,729,778 +0.58(+1.05%)
Dec 05, 2005 55.65 55.75 53.99 55.02 3,621,727 -0.57(-1.02%)
Dec 02, 2005 56.10 56.95 54.77 55.58 2,358,599 -0.56(-0.99%)
Dec 01, 2005 55.70 56.73 55.36 56.14 2,906,685 +1.02(+1.85%)
Nov 30, 2005 55.50 55.92 54.89 55.12 3,226,911 +0.02(+0.04%)
Nov 29, 2005 56.94 57.12 54.62 55.10 7,032,364 -1.72(-3.03%)
Nov 28, 2005 57.75 58.07 56.57 56.83 1,686,701 -1.01(-1.74%)
Nov 25, 2005 58.07 58.11 57.09 57.83 1,010,734 +0.11(+0.19%)
Nov 23, 2005 58.68 58.87 56.83 57.73 3,413,917 -0.86(-1.47%)
Nov 22, 2005 57.77 59.36 57.62 58.59 4,202,314 +1.15(+2.01%)
Nov 21, 2005 57.61 57.73 56.55 57.43 2,477,849 +0.33(+0.58%)
Nov 18, 2005 58.34 58.70 56.65 57.10 5,407,278 -1.16(-2.00%)
Nov 17, 2005 56.79 58.27 56.55 58.26 3,241,766 +2.07(+3.69%)
Nov 16, 2005 56.83 56.99 56.13 56.19 3,306,801 -0.56(-0.98%)
Nov 15, 2005 57.79 58.18 56.75 56.75 2,279,113 -1.05(-1.81%)
Nov 14, 2005 57.92 58.17 57.29 57.79 2,880,467 -0.31(-0.54%)
Nov 11, 2005 59.17 59.70 57.44 58.11 3,751,612 -1.03(-1.74%)
Nov 10, 2005 58.61 59.27 57.64 59.13 3,369,988 +0.74(+1.27%)
Nov 09, 2005 57.99 58.67 57.58 58.39 3,187,256 +0.31(+0.54%)
Nov 08, 2005 58.32 58.64 57.86 58.08 2,358,901 -0.54(-0.92%)
Nov 07, 2005 58.45 58.81 57.70 58.62 2,371,736 +0.00(+0.00%)
Nov 04, 2005 58.68 59.35 58.07 58.62 3,697,964 -0.02(-0.03%)
Nov 03, 2005 59.32 59.73 58.59 58.63 3,630,184 -0.27(-0.46%)
Nov 02, 2005 56.38 60.61 56.24 58.91 13,063,305 +4.34(+7.96%)
Nov 01, 2005 55.24 55.47 53.69 54.57 6,430,581 -1.07(-1.92%)
Oct 31, 2005 55.54 55.82 54.69 55.63 4,096,798 +0.16(+0.28%)
Oct 28, 2005 54.36 55.83 54.36 55.48 3,411,293 +1.51(+2.79%)
Oct 27, 2005 54.40 54.91 53.57 53.97 2,204,940 -0.35(-0.65%)
Oct 26, 2005 55.36 55.87 54.19 54.32 2,266,647 -1.22(-2.20%)
Oct 25, 2005 55.98 56.29 54.67 55.54 3,522,381 -0.91(-1.61%)
Oct 24, 2005 53.95 56.48 53.60 56.45 4,341,475 +2.89(+5.39%)
Oct 21, 2005 53.86 53.96 52.97 53.57 4,248,395 +0.46(+0.87%)
Oct 20, 2005 53.46 54.04 52.66 53.11 3,030,470 +0.22(+0.41%)
Oct 19, 2005 52.26 52.89 51.38 52.89 2,632,950 +0.88(+1.69%)
Oct 18, 2005 52.13 52.56 51.89 52.01 2,433,261 -0.36(-0.69%)
Oct 17, 2005 52.89 53.17 52.13 52.38 2,517,736 -0.50(-0.94%)
Oct 14, 2005 52.62 53.90 52.48 52.87 5,595,206 +1.62(+3.17%)
Oct 13, 2005 50.24 51.80 49.92 51.25 4,296,045 +0.93(+1.85%)
Oct 12, 2005 52.23 53.15 50.32 50.32 6,105,403 -1.38(-2.67%)
Oct 11, 2005 51.84 52.22 51.14 51.70 4,843,310 +1.48(+2.94%)
Oct 10, 2005 51.54 51.61 50.05 50.22 5,095,553 -1.39(-2.69%)
Oct 07, 2005 52.03 52.37 51.54 51.61 2,885,237 -0.30(-0.58%)
Oct 06, 2005 52.57 52.94 51.38 51.92 5,766,116 -1.44(-2.69%)
Oct 05, 2005 54.07 54.08 53.28 53.35 3,557,976 -0.40(-0.75%)
Oct 04, 2005 55.01 55.16 53.75 53.75 4,425,921 -1.25(-2.28%)
Oct 03, 2005 55.10 55.81 54.84 55.01 4,388,962 -0.64(-1.14%)
Sep 30, 2005 56.85 57.27 55.35 55.64 3,846,529 -1.36(-2.39%)
Sep 29, 2005 56.05 57.06 55.06 57.00 2,924,893 +0.85(+1.52%)
Sep 28, 2005 57.21 57.22 55.84 56.15 1,860,244 -0.61(-1.07%)
Sep 27, 2005 56.40 57.06 56.00 56.76 1,902,751 +0.50(+0.89%)
Sep 26, 2005 57.28 58.07 56.00 56.26 3,051,261 -0.67(-1.17%)
Sep 23, 2005 56.92 57.43 56.58 56.92 1,703,181 -0.35(-0.61%)
Sep 22, 2005 57.28 57.84 55.84 57.28 4,767,289 +0.10(+0.17%)
Sep 21, 2005 59.53 59.58 56.87 57.18 5,033,465 -2.35(-3.94%)
Sep 20, 2005 59.19 60.15 59.03 59.52 3,180,591 +0.36(+0.61%)
Sep 19, 2005 59.42 61.18 58.88 59.16 2,801,114 -0.10(-0.17%)
Sep 16, 2005 58.82 59.52 58.63 59.26 3,247,699 +0.38(+0.65%)
Sep 15, 2005 59.51 59.77 58.77 58.88 2,229,877 -0.66(-1.10%)
Sep 14, 2005 60.48 60.48 59.44 59.53 3,664,282 -1.00(-1.65%)
Sep 13, 2005 57.79 61.01 57.73 60.53 8,947,476 +2.74(+4.74%)
Sep 12, 2005 55.75 58.61 55.75 57.79 5,904,295 +2.90(+5.29%)
Sep 09, 2005 55.22 55.27 54.03 54.89 5,550,621 -0.71(-1.28%)
Sep 08, 2005 54.87 56.61 54.83 55.60 3,204,178 +0.29(+0.53%)
Sep 07, 2005 54.91 55.41 54.41 55.31 3,041,004 +0.40(+0.73%)
Sep 06, 2005 56.14 56.60 54.26 54.91 5,072,253 -1.25(-2.23%)
Sep 02, 2005 56.72 57.15 56.06 56.16 1,891,110 -0.51(-0.90%)
Sep 01, 2005 55.99 56.91 55.86 56.67 2,591,530 +0.65(+1.15%)
Aug 31, 2005 55.04 56.08 54.58 56.02 2,998,456 +0.85(+1.54%)
Aug 30, 2005 56.87 57.00 54.87 55.17 5,974,590 -1.84(-3.23%)
Aug 29, 2005 56.53 57.51 56.20 57.01 1,794,630 +0.22(+0.38%)
Aug 26, 2005 56.73 56.98 55.95 56.80 1,562,944 +0.11(+0.19%)
Aug 25, 2005 57.04 57.23 56.58 56.69 1,801,525 -0.25(-0.45%)
Aug 24, 2005 57.41 58.34 56.90 56.94 2,544,089 -0.54(-0.94%)
Aug 23, 2005 57.80 57.90 57.29 57.48 1,810,145 -0.26(-0.46%)
Aug 22, 2005 58.19 58.36 57.14 57.74 2,190,478 -0.51(-0.87%)
Aug 19, 2005 58.13 59.09 58.13 58.25 1,967,579 -0.15(-0.25%)
Aug 18, 2005 58.64 59.03 58.13 58.40 2,095,339 -0.80(-1.35%)
Aug 17, 2005 58.98 59.72 58.73 59.20 2,037,776 +0.41(+0.70%)
Aug 16, 2005 59.46 59.92 58.79 58.79 2,497,840 -0.59(-0.99%)
Aug 15, 2005 58.29 59.74 58.21 59.38 1,969,959 +0.81(+1.39%)
Aug 12, 2005 57.55 58.81 57.52 58.57 2,577,531 +0.55(+0.94%)
Aug 11, 2005 57.80 58.59 57.34 58.02 1,882,669 +0.23(+0.41%)
Aug 10, 2005 57.84 58.68 57.67 57.78 2,950,348 +0.12(+0.20%)
Aug 09, 2005 57.40 58.03 57.26 57.67 1,724,795 +0.57(+0.99%)
Aug 08, 2005 57.85 58.67 56.85 57.10 2,078,567 -0.61(-1.05%)
Aug 05, 2005 57.44 57.84 56.92 57.71 1,599,905 +0.11(+0.19%)
Aug 04, 2005 58.19 58.21 57.29 57.60 1,539,024 -0.60(-1.03%)
Aug 03, 2005 58.68 59.11 57.69 58.19 3,032,470 +0.13(+0.22%)
Aug 02, 2005 57.29 58.12 56.89 58.07 2,271,501 +0.73(+1.28%)
Aug 01, 2005 56.64 57.54 56.24 57.33 2,802,160 +1.00(+1.77%)
Jul 29, 2005 57.17 57.29 56.21 56.34 2,751,688 -0.83(-1.45%)
Jul 28, 2005 57.59 57.59 56.78 57.17 2,827,105 -0.40(-0.70%)
Jul 27, 2005 57.36 58.93 56.73 57.57 13,304,471 -0.14(-0.24%)
Jul 26, 2005 59.80 60.25 57.71 57.71 14,406,003 -2.84(-4.69%)
Jul 25, 2005 59.69 61.27 59.69 60.54 5,475,295 +1.02(+1.71%)
Jul 22, 2005 59.32 59.97 58.35 59.52 4,919,555 +0.61(+1.03%)
Jul 21, 2005 59.85 61.74 58.76 58.92 7,307,555 -1.26(-2.10%)
Jul 20, 2005 58.98 60.27 58.19 60.18 5,709,927 -0.04(-0.07%)
Jul 19, 2005 56.85 60.31 56.59 60.22 6,686,099 +3.70(+6.54%)
Jul 18, 2005 56.58 56.93 56.40 56.52 4,278,646 +0.32(+0.57%)
Jul 15, 2005 57.66 57.88 55.73 56.20 9,747,482 -2.80(-4.74%)
Jul 14, 2005 59.32 59.66 58.54 59.00 2,692,453 +0.26(+0.45%)
Jul 13, 2005 59.29 59.29 58.39 58.73 3,083,161 -0.60(-1.01%)
Jul 12, 2005 56.93 59.38 56.92 59.33 5,373,070 +2.38(+4.17%)
Jul 11, 2005 57.02 57.11 55.60 56.95 2,944,218 +0.30(+0.54%)
Jul 08, 2005 57.07 57.14 56.17 56.65 3,503,936 -0.23(-0.40%)
Jul 07, 2005 54.67 57.04 54.66 56.87 3,478,392 +1.35(+2.43%)
Jul 06, 2005 56.51 56.64 55.49 55.52 3,195,774 -1.03(-1.82%)
Jul 05, 2005 54.73 56.59 54.01 56.55 4,003,933 +1.57(+2.86%)
Jul 01, 2005 55.71 56.17 54.92 54.98 2,209,468 -0.39(-0.71%)
Jun 30, 2005 55.76 57.06 55.20 55.37 3,697,679 -0.12(-0.21%)
Jun 29, 2005 56.39 56.41 54.97 55.49 3,070,600 -0.83(-1.48%)
Jun 28, 2005 56.17 56.56 55.85 56.32 2,390,899 +0.42(+0.75%)
Jun 27, 2005 56.28 56.88 55.67 55.90 2,601,376 -0.76(-1.35%)
Jun 24, 2005 56.37 56.81 55.64 56.66 2,449,632 +0.29(+0.52%)
Jun 23, 2005 57.17 58.21 56.34 56.37 3,914,428 -0.55(-0.96%)
Jun 22, 2005 57.59 58.44 56.78 56.91 2,844,512 -0.76(-1.32%)
Jun 21, 2005 57.73 58.52 57.29 57.68 3,019,389 -0.22(-0.39%)
Jun 20, 2005 56.67 58.33 56.38 57.90 4,034,550 +1.58(+2.81%)
Jun 17, 2005 57.71 57.71 56.02 56.32 3,974,372 -0.02(-0.03%)
Jun 16, 2005 57.40 57.50 56.25 56.34 4,423,115 -1.43(-2.47%)
Jun 15, 2005 57.12 58.07 56.24 57.76 4,325,000 +1.10(+1.93%)
Jun 14, 2005 56.63 57.05 55.46 56.67 6,122,927 -0.06(-0.10%)
Jun 13, 2005 52.31 57.03 52.27 56.73 11,668,589 +4.40(+8.41%)
Jun 10, 2005 52.49 52.82 51.84 52.33 3,197,878 +0.06(+0.11%)
Jun 09, 2005 51.21 52.95 51.07 52.27 4,279,663 +1.00(+1.95%)
Jun 08, 2005 51.20 51.40 50.81 51.27 3,107,582 +0.15(+0.29%)
Jun 07, 2005 52.07 52.12 50.92 51.12 3,606,229 -0.75(-1.45%)
Jun 06, 2005 51.91 52.49 51.66 51.88 3,696,546 +0.07(+0.13%)
Jun 03, 2005 52.56 52.65 51.43 51.81 2,492,892 -0.55(-1.05%)
Jun 02, 2005 52.83 52.98 52.10 52.36 3,990,841 -0.57(-1.07%)
Jun 01, 2005 51.45 53.65 51.42 52.92 4,066,767 +1.54(+2.99%)
May 31, 2005 50.80 51.81 50.71 51.39 3,302,190 +0.48(+0.94%)
May 27, 2005 50.54 51.09 50.45 50.91 3,056,327 +0.28(+0.56%)
May 26, 2005 51.23 51.34 50.41 50.62 4,451,740 -0.32(-0.63%)
May 25, 2005 51.32 51.45 50.72 50.95 4,474,914 -0.70(-1.36%)
May 24, 2005 51.96 52.08 50.88 51.65 6,088,665 -0.76(-1.46%)
May 23, 2005 52.68 52.84 52.24 52.41 3,678,412 -0.73(-1.38%)
May 20, 2005 53.52 53.76 52.57 53.15 4,425,829 -0.48(-0.89%)
May 19, 2005 53.27 53.72 52.88 53.63 2,903,822 +0.67(+1.26%)
May 18, 2005 53.06 53.48 52.05 52.96 5,849,315 +0.04(+0.07%)
May 17, 2005 51.69 53.06 51.63 52.92 5,579,065 +1.56(+3.05%)
May 16, 2005 51.25 51.64 50.53 51.36 2,871,868 +0.17(+0.32%)
May 13, 2005 51.57 51.65 50.00 51.19 5,015,451 -0.09(-0.17%)
May 12, 2005 52.28 52.37 50.88 51.28 3,496,498 -1.01(-1.93%)
May 11, 2005 51.11 52.37 50.76 52.29 4,448,935 +1.42(+2.79%)
May 10, 2005 50.69 51.15 50.27 50.87 3,749,162 -0.02(-0.04%)
May 09, 2005 49.92 50.89 49.57 50.89 3,245,367 +1.04(+2.08%)
May 06, 2005 48.87 50.30 48.87 49.85 4,797,098 +1.06(+2.16%)
May 05, 2005 48.21 49.51 48.12 48.80 6,306,407 +0.43(+0.89%)
May 04, 2005 46.41 48.41 46.41 48.37 25,694,578 -3.37(-6.52%)
May 03, 2005 51.15 52.42 51.15 51.74 7,818,854 +0.44(+0.86%)
May 02, 2005 52.08 52.29 50.85 51.30 4,823,501 -0.92(-1.76%)
Apr 29, 2005 51.86 52.22 51.21 52.22 3,596,866 +0.69(+1.35%)
Apr 28, 2005 51.49 52.33 51.12 51.52 3,394,704 -0.01(-0.02%)
Apr 27, 2005 51.59 52.08 49.98 51.53 4,969,840 -0.12(-0.23%)
Apr 26, 2005 51.57 52.48 51.45 51.65 4,888,586 -0.04(-0.08%)
Apr 25, 2005 50.33 51.69 49.45 51.69 5,019,374 +2.19(+4.43%)
Apr 22, 2005 49.85 50.06 49.05 49.50 3,041,792 -0.60(-1.19%)
Apr 21, 2005 48.89 50.10 48.66 50.10 4,623,363 +1.74(+3.60%)
Apr 20, 2005 49.89 50.08 48.35 48.36 5,798,129 -1.27(-2.56%)
Apr 19, 2005 49.88 50.35 49.08 49.63 4,282,906 +0.26(+0.53%)
Apr 18, 2005 49.67 50.04 48.77 49.36 6,296,431 +0.22(+0.44%)
Apr 15, 2005 48.69 50.49 48.64 49.15 12,712,142 +0.69(+1.43%)
Apr 14, 2005 48.47 48.84 47.60 48.45 5,091,384 -0.10(-0.20%)
Apr 13, 2005 49.13 49.39 48.06 48.55 5,887,351 -0.77(-1.57%)
Apr 12, 2005 49.09 49.40 48.73 49.32 5,344,814 +0.20(+0.40%)
Apr 11, 2005 50.26 50.33 49.00 49.13 6,386,046 -0.81(-1.63%)
Apr 08, 2005 51.57 51.64 49.90 49.94 4,044,724 -1.27(-2.48%)
Apr 07, 2005 51.59 51.74 50.75 51.21 4,068,111 -0.37(-0.72%)
Apr 06, 2005 51.67 52.02 51.03 51.58 5,177,023 -0.17(-0.32%)
Apr 05, 2005 51.69 52.53 51.30 51.75 3,995,337 +0.19(+0.36%)
Apr 04, 2005 50.97 51.67 50.49 51.56 4,160,529 +0.78(+1.54%)
Apr 01, 2005 51.15 51.61 50.03 50.78 7,075,055 +0.14(+0.27%)
Mar 31, 2005 52.04 52.42 50.60 50.64 6,062,207 -1.81(-3.45%)
Mar 30, 2005 51.30 53.09 51.26 52.45 5,053,262 +1.18(+2.31%)
Mar 29, 2005 52.45 53.41 51.12 51.27 5,428,553 -1.56(-2.96%)
Mar 28, 2005 54.25 54.66 51.76 52.84 7,955,532 -1.12(-2.08%)
Mar 24, 2005 54.28 55.26 53.65 53.96 6,269,109 +0.12(+0.22%)
Mar 23, 2005 53.89 55.40 53.32 53.84 13,105,731 -0.10(-0.18%)
Mar 22, 2005 55.86 57.70 53.78 53.94 40,511,384 -10.95(-16.88%)
Mar 21, 2005 65.19 65.62 64.39 64.89 4,663,960 -0.37(-0.57%)
Mar 18, 2005 65.33 65.50 64.36 65.27 4,047,360 -0.13(-0.19%)
Mar 17, 2005 64.26 65.97 64.18 65.39 3,813,185 +0.91(+1.41%)
Mar 16, 2005 65.32 65.85 64.26 64.48 2,583,196 -1.19(-1.82%)
Mar 15, 2005 66.62 66.65 65.33 65.68 2,833,218 -0.87(-1.31%)
Mar 14, 2005 66.32 67.66 66.20 66.55 3,304,925 +0.35(+0.53%)
Mar 11, 2005 66.47 67.14 65.96 66.20 2,638,751 -0.79(-1.18%)
Mar 10, 2005 67.99 68.12 65.72 66.99 3,708,045 -0.95(-1.40%)
Mar 09, 2005 66.79 69.60 66.79 67.94 5,385,824 +0.83(+1.24%)
Mar 08, 2005 67.30 67.78 66.79 67.10 2,631,313 -0.39(-0.58%)
Mar 07, 2005 66.18 68.27 66.04 67.50 3,999,983 +1.23(+1.86%)
Mar 04, 2005 64.68 66.61 64.45 66.26 3,481,816 +2.04(+3.18%)
Mar 03, 2005 64.95 65.03 63.35 64.22 2,852,931 -0.78(-1.20%)
Mar 02, 2005 63.13 65.53 62.95 65.00 3,325,557 +1.51(+2.37%)
Mar 01, 2005 62.90 63.72 62.59 63.50 2,700,646 +0.42(+0.67%)
Feb 28, 2005 63.33 63.74 61.99 63.08 2,859,191 -0.48(-0.75%)
Feb 25, 2005 63.15 63.58 62.96 63.55 2,022,297 +0.40(+0.64%)
Feb 24, 2005 61.89 63.20 61.75 63.15 2,057,005 +1.00(+1.60%)
Feb 23, 2005 63.31 63.48 62.14 62.16 2,602,016 -0.78(-1.24%)
Feb 22, 2005 62.48 64.43 62.31 62.94 4,976,352 +0.30(+0.48%)
Feb 18, 2005 62.12 63.30 61.18 62.64 4,335,609 +0.42(+0.68%)
Feb 17, 2005 63.09 63.70 61.81 62.21 6,209,110 -1.24(-1.96%)
Feb 16, 2005 63.85 63.98 63.04 63.46 2,824,078 +0.70(+1.12%)
Feb 15, 2005 62.00 63.82 61.29 62.75 3,810,231 +0.90(+1.45%)
Feb 14, 2005 62.01 63.04 61.69 61.85 3,357,943 +0.02(+0.03%)
Feb 11, 2005 61.18 62.44 60.67 61.83 3,168,474 +0.60(+0.97%)
Feb 10, 2005 60.58 61.66 60.52 61.24 7,683,502 -0.92(-1.48%)
Feb 09, 2005 63.65 64.03 61.97 62.16 5,384,334 -2.00(-3.12%)
Feb 08, 2005 65.61 65.63 63.88 64.16 6,951,685 -1.72(-2.61%)
Feb 07, 2005 66.51 68.31 65.52 65.88 6,646,879 -0.74(-1.12%)
Feb 04, 2005 63.68 66.74 63.55 66.63 5,908,488 +3.05(+4.80%)
Feb 03, 2005 63.76 64.46 63.35 63.57 3,252,796 -0.55(-0.85%)
Feb 02, 2005 63.97 64.87 63.28 64.12 5,013,113 +0.49(+0.77%)
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.