Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 45.32 46.27 44.58 46.25 6,418,195 +0.06(+0.13%)
Feb 28, 2008 46.09 46.64 45.99 46.19 3,234,232 -0.13(-0.27%)
Feb 27, 2008 46.83 47.27 46.11 46.32 4,105,571 -0.56(-1.19%)
Feb 26, 2008 46.02 47.03 45.49 46.88 6,208,649 +0.77(+1.68%)
Feb 25, 2008 47.24 48.06 45.48 46.11 13,008,644 -2.54(-5.23%)
Feb 22, 2008 48.18 48.75 47.64 48.65 3,712,211 +0.77(+1.61%)
Feb 21, 2008 48.40 49.06 47.72 47.88 3,729,240 -0.54(-1.11%)
Feb 20, 2008 47.67 48.41 47.37 48.41 3,697,946 +0.59(+1.23%)
Feb 19, 2008 48.20 48.52 47.49 47.83 3,861,796 +0.18(+0.37%)
Feb 18, 2008 47.19 47.92 46.94 47.65 2,739,841 +0.00(+0.00%)
Feb 15, 2008 47.19 47.92 46.94 47.65 2,739,841 +0.28(+0.60%)
Feb 14, 2008 48.07 48.07 46.84 47.37 5,034,612 -0.43(-0.90%)
Feb 13, 2008 48.17 48.87 47.51 47.80 8,226,181 +0.02(+0.04%)
Feb 12, 2008 45.68 48.85 44.84 47.78 13,974,843 +2.45(+5.39%)
Feb 11, 2008 43.91 45.33 43.61 45.33 4,963,176 +1.74(+3.99%)
Feb 08, 2008 43.47 43.99 43.07 43.59 5,754,384 -0.21(-0.47%)
Feb 07, 2008 43.58 44.38 42.66 43.80 7,361,480 +0.36(+0.83%)
Feb 06, 2008 44.69 44.69 43.28 43.44 6,100,992 -0.98(-2.20%)
Feb 05, 2008 44.53 45.13 43.87 44.41 8,180,984 -1.07(-2.34%)
Feb 04, 2008 47.33 47.90 45.48 45.48 5,778,017 -2.07(-4.36%)
Feb 01, 2008 45.59 47.93 45.32 47.55 9,518,567 +1.22(+2.64%)
Jan 31, 2008 45.48 46.63 44.60 46.33 7,051,117 +0.14(+0.30%)
Jan 30, 2008 45.69 47.40 45.50 46.19 8,119,822 +1.62(+3.64%)
Jan 29, 2008 45.13 45.30 43.26 44.57 8,433,318 -0.61(-1.34%)
Jan 28, 2008 45.98 46.49 44.82 45.18 5,969,708 -1.01(-2.18%)
Jan 25, 2008 48.84 48.90 46.11 46.18 4,828,040 -2.19(-4.53%)
Jan 24, 2008 47.14 48.38 45.84 48.38 6,346,613 +1.36(+2.89%)
Jan 23, 2008 45.53 47.40 44.80 47.02 10,406,743 -1.39(-2.87%)
Jan 22, 2008 46.02 48.91 45.33 48.40 6,872,901 +0.07(+0.14%)
Jan 21, 2008 49.63 50.21 48.01 48.34 8,013,979 +0.00(+0.00%)
Jan 18, 2008 49.63 50.21 48.01 48.34 8,013,979 -1.15(-2.33%)
Jan 17, 2008 48.44 50.06 48.44 49.49 6,025,679 +0.63(+1.28%)
Jan 16, 2008 50.28 50.34 48.37 48.86 8,358,031 -1.48(-2.93%)
Jan 15, 2008 51.53 52.12 50.34 50.34 4,155,799 -1.81(-3.47%)
Jan 14, 2008 52.10 52.76 51.69 52.15 2,297,265 +0.45(+0.87%)
Jan 11, 2008 52.04 52.42 51.10 51.70 4,171,184 -0.84(-1.60%)
Jan 10, 2008 52.13 52.93 51.33 52.54 4,678,076 +0.46(+0.88%)
Jan 09, 2008 52.54 54.09 51.85 52.08 5,117,008 -0.24(-0.47%)
Jan 08, 2008 53.14 54.74 52.33 52.33 3,867,625 -0.52(-0.98%)
Jan 07, 2008 53.41 53.81 52.49 52.84 4,781,217 -0.47(-0.88%)
Jan 04, 2008 54.85 55.26 53.07 53.31 2,699,623 -1.59(-2.90%)
Jan 03, 2008 55.42 55.85 54.53 54.91 2,492,821 -0.61(-1.09%)
Jan 02, 2008 56.76 57.07 55.00 55.51 3,023,886 -1.61(-2.82%)
Jan 01, 2008 56.93 57.59 56.73 57.13 1,162,695 +0.00(+0.00%)
Dec 31, 2007 56.93 57.59 56.73 57.13 1,142,896 -0.15(-0.26%)
Dec 28, 2007 57.56 57.94 56.88 57.28 1,853,680 -0.12(-0.20%)
Dec 27, 2007 58.73 58.73 57.35 57.39 1,770,712 -1.31(-2.23%)
Dec 26, 2007 58.23 59.03 58.23 58.70 1,788,959 +0.62(+1.06%)
Dec 24, 2007 57.29 58.24 57.15 58.09 848,708 +0.45(+0.78%)
Dec 21, 2007 58.23 58.39 56.76 57.64 5,303,697 -0.28(-0.49%)
Dec 20, 2007 57.71 57.94 56.86 57.92 2,390,762 +0.65(+1.13%)
Dec 19, 2007 56.06 57.54 55.92 57.28 2,945,259 +1.39(+2.49%)
Dec 18, 2007 56.25 56.83 55.70 55.89 2,666,790 +0.29(+0.53%)
Dec 17, 2007 56.72 56.84 54.71 55.59 4,610,379 -1.21(-2.13%)
Dec 14, 2007 55.79 57.22 55.40 56.81 3,591,486 +0.73(+1.31%)
Dec 13, 2007 54.58 56.18 54.31 56.07 3,844,138 +1.37(+2.50%)
Dec 12, 2007 54.51 55.64 54.04 54.70 3,336,055 +0.26(+0.49%)
Dec 11, 2007 54.39 55.57 54.26 54.44 3,377,092 -0.08(-0.14%)
Dec 10, 2007 52.95 54.72 52.81 54.52 2,417,455 +1.65(+3.13%)
Dec 07, 2007 53.61 53.93 52.78 52.86 3,628,527 -0.52(-0.97%)
Dec 06, 2007 53.69 53.69 52.87 53.38 2,686,424 -0.13(-0.24%)
Dec 05, 2007 53.32 54.03 52.85 53.51 4,715,276 +0.28(+0.53%)
Dec 04, 2007 53.32 54.05 52.88 53.23 3,540,258 -0.69(-1.29%)
Dec 03, 2007 55.02 55.58 53.60 53.92 4,562,584 -1.04(-1.89%)
Nov 30, 2007 56.03 56.23 54.69 54.96 4,938,661 -0.63(-1.13%)
Nov 29, 2007 56.03 56.53 55.37 55.58 3,812,231 -0.45(-0.80%)
Nov 28, 2007 54.77 56.48 54.21 56.03 4,186,455 +2.14(+3.97%)
Nov 27, 2007 52.87 54.64 52.86 53.89 3,813,185 +1.29(+2.45%)
Nov 26, 2007 53.27 53.97 52.59 52.60 2,697,900 -0.50(-0.94%)
Nov 23, 2007 52.69 53.34 52.36 53.10 820,295 +0.47(+0.89%)
Nov 21, 2007 54.04 54.16 52.11 52.63 3,124,886 -1.16(-2.16%)
Nov 20, 2007 53.84 54.96 52.63 53.79 3,264,290 -0.73(-1.35%)
Nov 19, 2007 55.33 55.86 54.11 54.53 2,725,082 -0.80(-1.45%)
Nov 16, 2007 55.03 55.78 54.77 55.33 3,073,709 +0.27(+0.50%)
Nov 15, 2007 54.28 56.05 54.04 55.06 3,104,566 +0.71(+1.31%)
Nov 14, 2007 55.77 56.21 54.29 54.34 3,330,902 -1.78(-3.17%)
Nov 13, 2007 54.00 56.17 53.14 56.12 5,166,952 +2.33(+4.33%)
Nov 12, 2007 54.87 55.49 53.79 53.79 3,603,980 -0.71(-1.31%)
Nov 09, 2007 55.02 55.86 54.24 54.51 5,246,744 -1.38(-2.47%)
Nov 08, 2007 56.73 57.18 54.81 55.89 4,563,447 -0.84(-1.48%)
Nov 07, 2007 57.14 57.60 56.53 56.73 3,884,054 -0.52(-0.91%)
Nov 06, 2007 57.46 57.96 56.64 57.25 2,741,689 -0.22(-0.39%)
Nov 05, 2007 58.20 58.41 56.61 57.47 3,732,971 -1.66(-2.81%)
Nov 02, 2007 59.03 60.15 57.46 59.13 6,640,000 +1.68(+2.93%)
Nov 01, 2007 59.67 59.71 56.62 57.45 8,212,980 -2.33(-3.89%)
Oct 31, 2007 58.49 59.95 58.37 59.78 6,384,185 +2.07(+3.59%)
Oct 30, 2007 55.89 58.05 55.65 57.71 4,257,258 +1.70(+3.04%)
Oct 29, 2007 56.84 57.20 55.93 56.00 2,750,686 -0.80(-1.41%)
Oct 26, 2007 56.49 57.24 56.01 56.81 3,316,296 +1.20(+2.16%)
Oct 25, 2007 56.50 57.71 55.20 55.60 3,522,050 -0.39(-0.70%)
Oct 24, 2007 55.95 56.63 54.65 55.99 3,928,346 -0.28(-0.50%)
Oct 23, 2007 56.78 58.10 55.90 56.28 4,743,719 -0.66(-1.15%)
Oct 22, 2007 55.78 57.71 55.78 56.93 2,367,945 +0.58(+1.02%)
Oct 19, 2007 58.17 58.25 56.18 56.36 3,563,775 -1.81(-3.11%)
Oct 18, 2007 58.68 58.91 57.62 58.17 2,063,527 -0.47(-0.80%)
Oct 17, 2007 58.83 59.14 57.40 58.63 3,522,386 +0.31(+0.54%)
Oct 16, 2007 58.36 58.90 57.72 58.32 2,735,128 -0.67(-1.13%)
Oct 15, 2007 59.59 60.05 58.63 58.99 2,863,536 -1.07(-1.78%)
Oct 12, 2007 58.45 60.27 58.21 60.05 5,873,740 +2.65(+4.62%)
Oct 11, 2007 58.60 59.03 57.26 57.40 2,439,332 -1.19(-2.04%)
Oct 10, 2007 58.55 58.92 57.90 58.60 2,518,973 -0.03(-0.05%)
Oct 09, 2007 57.79 58.93 56.73 58.63 4,171,578 +1.40(+2.44%)
Oct 08, 2007 57.22 57.40 56.54 57.23 2,323,122 -0.44(-0.76%)
Oct 05, 2007 56.91 58.19 56.39 57.67 3,598,122 +0.54(+0.94%)
Oct 04, 2007 57.22 57.46 56.73 57.13 3,734,097 -0.19(-0.32%)
Oct 03, 2007 56.73 57.68 56.70 57.31 2,129,163 +0.24(+0.43%)
Oct 02, 2007 56.81 57.42 56.81 57.07 2,475,401 +0.13(+0.22%)
Oct 01, 2007 54.31 57.10 54.27 56.94 3,758,718 +2.18(+3.98%)
Sep 28, 2007 55.25 55.65 54.18 54.76 2,132,847 -0.25(-0.46%)
Sep 27, 2007 54.73 55.51 54.59 55.02 1,598,422 +0.57(+1.04%)
Sep 26, 2007 53.95 54.87 53.79 54.45 2,038,972 +0.59(+1.09%)
Sep 25, 2007 53.45 54.28 53.11 53.86 2,521,835 +0.02(+0.04%)
Sep 24, 2007 54.60 54.72 53.54 53.84 2,392,166 -0.87(-1.59%)
Sep 21, 2007 55.49 55.57 54.42 54.71 4,089,330 -0.47(-0.85%)
Sep 20, 2007 54.08 55.83 53.97 55.18 2,967,289 +0.84(+1.55%)
Sep 19, 2007 54.54 54.77 53.87 54.34 1,980,886 -0.16(-0.29%)
Sep 18, 2007 53.00 54.50 52.88 54.50 3,549,347 +1.95(+3.70%)
Sep 17, 2007 53.16 53.60 51.74 52.55 2,662,260 -1.01(-1.88%)
Sep 14, 2007 52.80 53.80 52.25 53.56 3,123,242 +0.64(+1.20%)
Sep 13, 2007 52.55 53.29 51.90 52.92 2,111,148 +0.78(+1.50%)
Sep 12, 2007 52.63 52.79 52.04 52.14 3,832,801 -0.77(-1.46%)
Sep 11, 2007 50.96 53.28 50.88 52.91 3,347,006 +2.20(+4.34%)
Sep 10, 2007 50.14 51.27 49.69 50.71 2,039,793 +0.48(+0.95%)
Sep 07, 2007 51.28 52.25 50.02 50.23 2,823,194 -1.89(-3.62%)
Sep 06, 2007 51.98 52.45 50.84 52.12 2,152,155 +0.42(+0.81%)
Sep 05, 2007 52.10 52.48 51.12 51.70 2,735,531 -0.99(-1.87%)
Sep 04, 2007 51.42 53.06 51.10 52.69 2,883,703 +0.91(+1.76%)
Aug 31, 2007 52.42 52.42 51.61 51.78 2,128,474 -0.22(-0.43%)
Aug 30, 2007 51.03 52.80 50.94 52.00 2,893,235 +0.79(+1.55%)
Aug 29, 2007 50.56 51.34 49.88 51.21 2,131,357 +0.84(+1.67%)
Aug 28, 2007 51.02 51.41 50.33 50.37 2,311,347 -1.04(-2.02%)
Aug 27, 2007 51.23 51.68 50.81 51.41 1,503,693 +0.01(+0.02%)
Aug 24, 2007 51.42 51.64 50.56 51.40 2,389,881 -0.14(-0.27%)
Aug 23, 2007 51.54 52.32 50.86 51.53 3,641,357 +0.83(+1.64%)
Aug 22, 2007 50.88 52.05 50.41 50.70 2,466,314 -0.12(-0.23%)
Aug 21, 2007 50.46 51.46 50.37 50.82 3,591,593 +0.13(+0.25%)
Aug 20, 2007 51.14 51.44 49.74 50.69 2,595,145 -0.63(-1.22%)
Aug 17, 2007 49.99 51.44 49.99 51.32 4,798,020 +1.63(+3.29%)
Aug 16, 2007 48.76 50.08 48.35 49.69 4,846,744 +0.74(+1.52%)
Aug 15, 2007 50.28 51.15 48.90 48.94 5,441,872 -1.48(-2.93%)
Aug 14, 2007 51.07 51.07 50.30 50.42 2,659,889 -0.40(-0.79%)
Aug 13, 2007 52.33 52.33 50.61 50.82 3,390,856 -1.29(-2.48%)
Aug 10, 2007 52.13 53.61 51.10 52.11 4,258,763 -0.87(-1.64%)
Aug 09, 2007 52.61 54.14 52.22 52.98 5,412,865 -0.03(-0.06%)
Aug 08, 2007 52.82 53.63 52.44 53.01 4,771,418 +0.02(+0.04%)
Aug 07, 2007 51.70 53.37 50.73 52.99 5,320,293 +1.31(+2.54%)
Aug 06, 2007 50.07 51.69 49.73 51.68 5,682,459 +2.74(+5.60%)
Aug 03, 2007 49.37 51.15 48.88 48.94 5,703,401 -1.49(-2.95%)
Aug 02, 2007 47.72 50.82 47.48 50.43 10,001,893 +3.38(+7.19%)
Aug 01, 2007 47.47 48.46 46.50 47.04 7,070,770 -0.53(-1.11%)
Jul 31, 2007 49.01 49.01 47.57 47.57 4,160,814 -0.95(-1.96%)
Jul 30, 2007 48.65 49.08 48.16 48.52 3,773,378 -0.22(-0.44%)
Jul 27, 2007 49.67 49.75 48.74 48.74 4,732,665 -0.80(-1.62%)
Jul 26, 2007 49.72 50.03 48.67 49.54 5,912,899 -0.99(-1.96%)
Jul 25, 2007 49.95 50.61 49.70 50.53 3,456,295 +0.70(+1.41%)
Jul 24, 2007 49.97 50.40 49.33 49.82 5,300,455 -0.89(-1.76%)
Jul 23, 2007 50.78 51.45 50.58 50.71 3,059,125 -0.02(-0.04%)
Jul 20, 2007 50.84 50.96 50.27 50.73 5,124,750 -0.15(-0.29%)
Jul 19, 2007 48.96 51.08 48.96 50.88 7,279,007 +1.92(+3.92%)
Jul 18, 2007 48.33 48.96 47.62 48.96 5,403,076 +0.58(+1.19%)
Jul 17, 2007 47.04 48.48 46.97 48.38 5,102,578 +1.35(+2.87%)
Jul 16, 2007 46.96 47.48 46.82 47.04 3,240,784 -0.16(-0.33%)
Jul 13, 2007 47.53 48.01 47.02 47.19 3,660,554 -0.58(-1.21%)
Jul 12, 2007 48.42 48.59 47.43 47.77 5,822,120 -0.74(-1.53%)
Jul 11, 2007 48.37 48.69 47.93 48.51 3,205,725 +0.16(+0.32%)
Jul 10, 2007 49.02 49.95 48.25 48.36 3,938,309 -0.89(-1.81%)
Jul 09, 2007 50.47 50.50 48.70 49.25 4,517,665 -0.54(-1.08%)
Jul 06, 2007 49.20 49.99 48.99 49.78 3,779,104 +0.00(+0.00%)
Jul 05, 2007 47.58 50.23 47.58 49.78 7,179,270 +2.11(+4.43%)
Jul 03, 2007 47.14 47.67 46.92 47.67 1,370,560 +0.56(+1.18%)
Jul 02, 2007 46.90 47.52 46.64 47.11 2,331,880 +0.83(+1.80%)
Jun 29, 2007 46.48 47.06 46.04 46.28 3,158,452 -0.27(-0.59%)
Jun 28, 2007 46.45 47.05 46.45 46.56 2,616,657 -0.13(-0.27%)
Jun 27, 2007 46.04 46.72 45.97 46.68 2,237,859 +0.19(+0.40%)
Jun 26, 2007 46.52 46.77 46.14 46.50 4,122,484 +0.08(+0.17%)
Jun 25, 2007 47.35 47.55 46.29 46.42 4,383,285 -1.09(-2.29%)
Jun 22, 2007 47.19 47.78 46.96 47.50 2,848,853 +0.56(+1.19%)
Jun 21, 2007 46.88 47.52 46.41 46.95 4,044,935 -0.01(-0.02%)
Jun 20, 2007 48.06 48.06 46.90 46.96 4,269,969 -0.95(-1.98%)
Jun 19, 2007 48.58 48.71 47.74 47.91 3,833,085 -0.71(-1.47%)
Jun 18, 2007 49.10 49.30 48.58 48.62 3,021,583 -0.76(-1.54%)
Jun 15, 2007 48.60 49.41 47.83 49.38 6,521,971 +1.40(+2.91%)
Jun 14, 2007 47.92 48.58 47.79 47.98 2,910,548 -0.03(-0.06%)
Jun 13, 2007 46.83 48.07 46.49 48.01 3,249,176 +1.23(+2.63%)
Jun 12, 2007 47.69 47.73 46.68 46.78 4,504,208 -1.02(-2.13%)
Jun 11, 2007 48.03 48.22 47.46 47.80 2,773,968 -0.25(-0.53%)
Jun 08, 2007 46.98 48.23 46.97 48.05 4,029,645 +0.66(+1.40%)
Jun 07, 2007 48.38 48.94 47.06 47.39 4,698,090 -1.73(-3.52%)
Jun 06, 2007 48.81 49.39 48.59 49.12 4,518,734 +0.12(+0.24%)
Jun 05, 2007 48.13 49.15 47.63 49.00 4,060,968 +0.58(+1.19%)
Jun 04, 2007 47.46 48.59 47.09 48.42 4,053,999 +1.05(+2.21%)
Jun 01, 2007 47.78 48.20 47.34 47.38 2,249,773 -0.42(-0.88%)
May 31, 2007 48.45 48.47 47.41 47.80 3,506,694 -0.45(-0.93%)
May 30, 2007 46.96 48.36 46.81 48.25 4,863,753 +0.86(+1.82%)
May 29, 2007 46.84 47.80 46.74 47.39 5,433,927 +0.57(+1.21%)
May 25, 2007 45.85 46.86 45.77 46.82 5,253,009 +1.22(+2.68%)
May 24, 2007 46.96 47.09 45.26 45.60 8,689,147 -1.56(-3.30%)
May 23, 2007 47.88 47.88 47.09 47.15 2,767,564 -0.72(-1.51%)
May 22, 2007 48.19 48.35 47.54 47.88 3,829,096 -0.25(-0.53%)
May 21, 2007 47.28 48.41 47.28 48.13 2,346,884 +0.62(+1.30%)
May 18, 2007 47.39 48.02 46.95 47.51 4,276,223 +0.17(+0.35%)
May 17, 2007 47.83 47.99 47.12 47.35 4,349,931 -0.71(-1.49%)
May 16, 2007 47.80 48.26 47.42 48.06 5,979,348 +0.43(+0.90%)
May 15, 2007 48.94 48.97 47.57 47.63 5,036,974 -1.05(-2.15%)
May 14, 2007 49.23 49.73 48.48 48.68 3,906,461 -0.29(-0.60%)
May 11, 2007 48.87 49.14 48.63 48.97 3,102,253 +0.17(+0.34%)
May 10, 2007 49.39 49.54 48.51 48.81 4,907,121 -0.73(-1.48%)
May 09, 2007 50.17 50.51 49.12 49.54 9,614,108 -2.24(-4.33%)
May 08, 2007 50.65 51.78 50.17 51.78 6,582,211 +1.54(+3.06%)
May 07, 2007 50.39 50.74 49.91 50.24 1,769,086 -0.27(-0.54%)
May 04, 2007 50.49 50.96 50.23 50.52 2,440,125 +0.38(+0.76%)
May 03, 2007 50.25 50.95 49.73 50.14 2,960,630 -0.12(-0.23%)
May 02, 2007 48.90 50.60 48.86 50.25 5,957,900 +1.40(+2.86%)
May 01, 2007 49.25 49.31 48.30 48.85 6,160,562 -0.45(-0.91%)
Apr 30, 2007 50.76 50.89 49.28 49.30 3,392,612 -1.55(-3.04%)
Apr 27, 2007 51.01 51.67 50.68 50.85 2,522,423 -0.35(-0.69%)
Apr 26, 2007 50.78 51.35 50.60 51.20 2,760,246 -0.12(-0.23%)
Apr 25, 2007 51.25 51.44 50.77 51.32 3,270,558 +0.23(+0.46%)
Apr 24, 2007 51.28 51.64 50.76 51.08 3,986,209 +0.16(+0.31%)
Apr 23, 2007 50.50 51.43 50.39 50.93 2,536,052 +0.25(+0.50%)
Apr 20, 2007 50.81 51.10 49.89 50.67 5,792,205 -0.05(-0.10%)
Apr 19, 2007 52.74 52.90 50.40 50.72 7,637,610 -2.35(-4.42%)
Apr 18, 2007 53.03 53.47 52.42 53.07 3,391,715 -0.10(-0.18%)
Apr 17, 2007 52.82 53.17 52.39 53.17 2,943,112 +0.44(+0.83%)
Apr 16, 2007 52.29 53.25 52.19 52.73 2,548,085 +0.46(+0.88%)
Apr 13, 2007 51.65 52.38 51.50 52.27 3,564,565 +0.30(+0.58%)
Apr 12, 2007 51.70 52.09 51.39 51.96 3,159,683 +0.06(+0.11%)
Apr 11, 2007 51.74 52.23 51.50 51.91 4,038,359 +0.12(+0.23%)
Apr 10, 2007 50.24 51.84 50.16 51.79 3,380,040 +1.42(+2.82%)
Apr 09, 2007 51.06 51.09 50.36 50.37 1,758,618 -0.43(-0.85%)
Apr 05, 2007 50.25 50.91 50.16 50.80 1,156,341 +0.34(+0.68%)
Apr 04, 2007 50.15 50.82 49.99 50.46 1,664,855 +0.16(+0.31%)
Apr 03, 2007 50.32 51.04 50.14 50.30 2,457,455 +0.11(+0.21%)
Apr 02, 2007 49.47 50.25 49.21 50.19 2,610,737 +0.94(+1.91%)
Mar 30, 2007 50.17 50.17 49.02 49.26 2,573,001 -0.91(-1.81%)
Mar 29, 2007 51.05 51.05 49.22 50.16 3,713,665 -0.49(-0.97%)
Mar 28, 2007 49.70 50.89 49.70 50.65 3,997,736 +0.47(+0.94%)
Mar 27, 2007 49.89 51.09 49.50 50.18 4,396,768 +0.95(+1.93%)
Mar 26, 2007 48.87 49.29 48.22 49.24 2,484,754 +0.21(+0.42%)
Mar 23, 2007 49.10 49.72 49.03 49.03 1,587,013 -0.13(-0.26%)
Mar 22, 2007 49.87 49.87 48.57 49.16 3,363,719 -0.39(-0.79%)
Mar 21, 2007 48.17 49.74 47.93 49.55 3,393,050 +1.30(+2.70%)
Mar 20, 2007 47.88 48.38 47.70 48.25 1,841,372 +0.34(+0.71%)
Mar 19, 2007 47.92 48.26 47.58 47.91 3,114,340 +0.06(+0.12%)
Mar 16, 2007 48.63 48.72 47.67 47.85 4,781,296 -1.05(-2.14%)
Mar 15, 2007 49.30 49.46 48.79 48.89 2,290,542 -0.23(-0.48%)
Mar 14, 2007 48.41 49.14 47.95 49.13 2,209,557 +0.67(+1.37%)
Mar 13, 2007 49.87 50.12 48.46 48.46 3,040,249 -1.41(-2.82%)
Mar 12, 2007 49.91 50.41 49.59 49.87 1,736,681 +0.16(+0.31%)
Mar 09, 2007 49.78 50.11 49.14 49.72 3,123,261 +0.50(+1.01%)
Mar 08, 2007 49.39 50.14 48.85 49.22 3,570,335 +0.14(+0.28%)
Mar 07, 2007 48.41 49.31 48.02 49.08 4,669,943 +0.53(+1.09%)
Mar 06, 2007 48.19 48.81 47.63 48.55 3,799,248 +0.67(+1.41%)
Mar 05, 2007 47.75 48.59 47.44 47.88 3,254,137 -0.15(-0.31%)
Mar 02, 2007 48.20 48.86 48.01 48.02 3,309,761 -0.69(-1.43%)
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.