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 (%)
Jun 30, 2008 44.14 44.91 43.22 43.57 5,533,125 +0.48(+1.12%)
Jun 27, 2008 43.40 43.90 42.62 43.09 5,431,184 -0.44(-1.01%)
Jun 26, 2008 44.62 44.97 43.25 43.53 6,957,995 -1.41(-3.14%)
Jun 25, 2008 45.54 45.71 44.78 44.95 3,729,167 -0.30(-0.67%)
Jun 24, 2008 45.11 45.82 44.54 45.25 3,267,684 +0.10(+0.22%)
Jun 23, 2008 46.05 46.21 45.11 45.15 2,920,865 -0.88(-1.92%)
Jun 20, 2008 47.41 47.41 46.00 46.04 5,341,828 -1.47(-3.10%)
Jun 19, 2008 46.25 47.61 45.70 47.51 4,241,431 +1.45(+3.15%)
Jun 18, 2008 45.47 46.53 45.37 46.05 3,149,464 +0.20(+0.43%)
Jun 17, 2008 46.24 46.31 45.29 45.86 3,499,096 -0.29(-0.64%)
Jun 16, 2008 46.04 46.47 45.46 46.15 2,303,155 +0.07(+0.15%)
Jun 13, 2008 45.58 46.42 45.47 46.08 3,218,456 +0.98(+2.17%)
Jun 12, 2008 45.75 46.05 44.62 45.10 3,423,572 -0.08(-0.17%)
Jun 11, 2008 45.16 45.60 44.72 45.18 4,095,039 -0.09(-0.20%)
Jun 10, 2008 45.41 46.06 45.10 45.27 5,725,711 -0.76(-1.64%)
Jun 09, 2008 46.62 46.77 45.63 46.03 3,876,227 -0.61(-1.30%)
Jun 06, 2008 48.11 48.42 46.62 46.63 3,383,587 -1.95(-4.02%)
Jun 05, 2008 48.45 48.78 47.82 48.58 2,440,009 +0.60(+1.25%)
Jun 04, 2008 47.65 48.58 47.26 47.99 3,266,533 +0.35(+0.74%)
Jun 03, 2008 48.19 48.48 47.22 47.63 4,027,682 -0.45(-0.94%)
Jun 02, 2008 49.04 49.13 47.62 48.08 3,454,952 -1.15(-2.33%)
May 30, 2008 49.09 49.58 48.98 49.23 3,275,457 +0.15(+0.30%)
May 29, 2008 48.07 49.41 48.05 49.09 3,367,023 +0.95(+1.98%)
May 28, 2008 48.56 48.71 47.69 48.13 3,039,121 -0.58(-1.19%)
May 27, 2008 47.26 48.87 47.26 48.71 3,085,006 +1.30(+2.75%)
May 26, 2008 47.44 47.93 47.24 47.41 2,599,659 +0.00(+0.00%)
May 23, 2008 47.44 47.93 47.24 47.41 2,599,659 -0.30(-0.64%)
May 22, 2008 48.15 48.22 47.52 47.71 2,835,448 -0.29(-0.61%)
May 21, 2008 48.43 49.42 47.80 48.01 4,809,091 -0.10(-0.20%)
May 20, 2008 47.46 48.39 47.11 48.10 6,899,648 +0.61(+1.28%)
May 19, 2008 48.58 48.91 46.89 47.50 6,530,406 -1.15(-2.36%)
May 16, 2008 50.77 50.83 48.13 48.64 10,416,767 -1.88(-3.73%)
May 15, 2008 51.49 51.93 50.05 50.53 7,193,212 -1.24(-2.39%)
May 14, 2008 53.16 53.52 51.34 51.76 9,010,888 -1.76(-3.28%)
May 13, 2008 53.16 53.75 51.57 53.52 7,712,583 +0.29(+0.55%)
May 12, 2008 51.75 53.45 51.12 53.22 5,800,609 +1.63(+3.16%)
May 09, 2008 51.10 52.13 50.76 51.60 2,556,116 +0.03(+0.06%)
May 08, 2008 51.40 52.20 51.02 51.57 2,075,315 +0.46(+0.90%)
May 07, 2008 51.04 51.88 50.81 51.11 2,429,110 -0.07(-0.13%)
May 06, 2008 50.95 51.43 50.57 51.17 2,588,838 +0.09(+0.17%)
May 05, 2008 51.91 52.27 51.02 51.09 1,643,754 -1.06(-2.03%)
May 02, 2008 52.50 53.07 51.67 52.15 3,566,401 -0.02(-0.04%)
May 01, 2008 50.33 52.23 50.27 52.16 2,924,632 +1.69(+3.34%)
Apr 30, 2008 50.88 51.44 50.25 50.48 2,055,246 -0.21(-0.41%)
Apr 29, 2008 50.53 51.25 50.39 50.68 2,607,660 -0.15(-0.29%)
Apr 28, 2008 51.04 51.04 50.36 50.83 2,020,010 +0.29(+0.58%)
Apr 25, 2008 50.44 50.97 49.93 50.54 3,576,182 +0.04(+0.08%)
Apr 24, 2008 50.70 51.02 50.19 50.50 3,347,926 -0.31(-0.62%)
Apr 23, 2008 51.61 51.61 50.43 50.81 2,581,774 -0.11(-0.21%)
Apr 22, 2008 50.61 51.07 50.31 50.92 1,664,727 -0.14(-0.27%)
Apr 21, 2008 50.40 51.36 50.37 51.06 2,683,104 +0.05(+0.10%)
Apr 18, 2008 51.63 51.98 50.76 51.01 4,967,699 +0.54(+1.07%)
Apr 17, 2008 51.32 51.84 49.99 50.47 3,111,669 -0.55(-1.08%)
Apr 16, 2008 50.15 51.12 49.92 51.02 3,361,276 +1.12(+2.24%)
Apr 15, 2008 49.53 50.16 49.23 49.90 2,760,333 +0.54(+1.09%)
Apr 14, 2008 49.04 49.92 48.61 49.36 2,308,371 +0.12(+0.24%)
Apr 11, 2008 50.41 50.45 48.91 49.24 3,309,062 -1.12(-2.22%)
Apr 10, 2008 50.06 50.86 49.41 50.36 2,015,448 +0.33(+0.67%)
Apr 09, 2008 51.60 51.60 49.48 50.03 2,961,709 -1.40(-2.73%)
Apr 08, 2008 50.87 51.79 50.87 51.43 2,761,072 +0.14(+0.27%)
Apr 07, 2008 51.34 51.81 50.86 51.29 3,559,223 +0.35(+0.69%)
Apr 04, 2008 49.83 51.27 49.71 50.94 3,653,405 +1.07(+2.14%)
Apr 03, 2008 50.42 50.87 49.75 49.87 3,174,679 -0.62(-1.22%)
Apr 02, 2008 50.35 51.18 49.97 50.49 3,121,384 -0.44(-0.87%)
Apr 01, 2008 50.02 50.96 49.39 50.93 4,011,702 +1.97(+4.03%)
Mar 31, 2008 48.42 49.30 48.18 48.96 3,102,720 +0.57(+1.18%)
Mar 28, 2008 47.76 48.72 47.68 48.39 3,715,986 +1.17(+2.47%)
Mar 27, 2008 48.40 48.54 47.09 47.22 3,242,379 -1.28(-2.65%)
Mar 26, 2008 48.61 48.73 47.90 48.51 2,755,257 -0.71(-1.43%)
Mar 25, 2008 49.36 50.10 49.04 49.21 4,150,377 +0.48(+0.99%)
Mar 24, 2008 47.47 49.24 47.35 48.73 3,680,540 +1.21(+2.54%)
Mar 21, 2008 46.19 47.53 45.50 47.53 4,254,849 +0.00(+0.00%)
Mar 20, 2008 46.19 47.53 45.50 47.53 4,254,849 +1.56(+3.39%)
Mar 19, 2008 46.48 47.49 45.97 45.97 2,553,746 -0.10(-0.21%)
Mar 18, 2008 45.41 46.15 44.60 46.06 3,627,050 +1.09(+2.42%)
Mar 17, 2008 45.99 46.25 44.61 44.98 4,947,257 -1.03(-2.24%)
Mar 14, 2008 46.26 47.73 45.33 46.01 4,072,231 -0.34(-0.74%)
Mar 13, 2008 45.98 46.78 44.97 46.35 2,977,065 +0.03(+0.06%)
Mar 12, 2008 46.80 47.23 46.10 46.32 2,830,372 +0.11(+0.23%)
Mar 11, 2008 44.44 46.22 44.38 46.21 4,379,679 +2.39(+5.46%)
Mar 10, 2008 45.40 45.40 43.82 43.82 4,633,139 -1.60(-3.52%)
Mar 07, 2008 45.73 46.45 44.76 45.42 4,041,509 -0.46(-1.00%)
Mar 06, 2008 46.65 47.45 45.86 45.88 3,237,203 -0.74(-1.58%)
Mar 05, 2008 45.73 46.98 45.62 46.61 2,899,396 +0.47(+1.02%)
Mar 04, 2008 46.33 46.39 45.31 46.14 4,548,758 -0.66(-1.40%)
Mar 03, 2008 46.16 47.33 45.92 46.80 4,841,317 +0.42(+0.91%)
Feb 29, 2008 45.45 46.40 44.70 46.38 6,400,799 +0.06(+0.13%)
Feb 28, 2008 46.21 46.77 46.11 46.32 3,225,466 -0.13(-0.27%)
Feb 27, 2008 46.96 47.40 46.23 46.45 4,094,443 -0.56(-1.19%)
Feb 26, 2008 46.14 47.15 45.61 47.01 6,191,822 +0.77(+1.68%)
Feb 25, 2008 47.37 48.19 45.60 46.23 12,973,385 -2.55(-5.23%)
Feb 22, 2008 48.31 48.88 47.77 48.78 3,702,149 +0.77(+1.61%)
Feb 21, 2008 48.54 49.19 47.85 48.01 3,719,132 -0.54(-1.11%)
Feb 20, 2008 47.80 48.55 47.50 48.55 3,687,923 +0.59(+1.23%)
Feb 19, 2008 48.33 48.65 47.62 47.96 3,851,329 +0.18(+0.37%)
Feb 18, 2008 47.32 48.05 47.06 47.78 2,732,415 +0.00(+0.00%)
Feb 15, 2008 47.32 48.05 47.06 47.78 2,732,415 +0.28(+0.60%)
Feb 14, 2008 48.20 48.20 46.97 47.50 5,020,966 -0.43(-0.90%)
Feb 13, 2008 48.30 49.01 47.64 47.93 8,203,885 +0.02(+0.04%)
Feb 12, 2008 45.80 48.99 44.97 47.91 13,936,966 +2.45(+5.39%)
Feb 11, 2008 44.03 45.46 43.73 45.46 4,949,724 +1.75(+3.99%)
Feb 08, 2008 43.58 44.11 43.19 43.71 5,738,788 -0.21(-0.47%)
Feb 07, 2008 43.70 44.51 42.78 43.92 7,341,527 +0.36(+0.83%)
Feb 06, 2008 44.81 44.81 43.40 43.55 6,084,456 -0.98(-2.20%)
Feb 05, 2008 44.65 45.25 43.99 44.53 8,158,811 -1.07(-2.34%)
Feb 04, 2008 47.46 48.03 45.60 45.60 5,762,356 -2.08(-4.36%)
Feb 01, 2008 45.71 48.06 45.45 47.68 9,492,768 +1.23(+2.64%)
Jan 31, 2008 45.60 46.76 44.72 46.46 7,032,005 +0.14(+0.30%)
Jan 30, 2008 45.81 47.53 45.62 46.32 8,097,815 +1.63(+3.64%)
Jan 29, 2008 45.25 45.43 43.38 44.69 8,410,460 -0.61(-1.34%)
Jan 28, 2008 46.10 46.61 44.95 45.30 5,953,528 -1.01(-2.18%)
Jan 25, 2008 48.98 49.04 46.23 46.31 4,814,955 -2.20(-4.53%)
Jan 24, 2008 47.27 48.52 45.97 48.51 6,329,411 +1.36(+2.89%)
Jan 23, 2008 45.65 47.53 44.92 47.14 10,378,537 -1.39(-2.87%)
Jan 22, 2008 46.14 49.05 45.46 48.54 6,854,273 +0.07(+0.14%)
Jan 21, 2008 49.76 50.35 48.14 48.47 7,992,258 +0.00(+0.00%)
Jan 18, 2008 49.76 50.35 48.14 48.47 7,992,258 -1.16(-2.33%)
Jan 17, 2008 48.58 50.19 48.58 49.62 6,009,347 +0.63(+1.28%)
Jan 16, 2008 50.42 50.48 48.50 49.00 8,335,378 -1.48(-2.93%)
Jan 15, 2008 51.67 52.26 50.48 50.48 4,144,536 -1.81(-3.47%)
Jan 14, 2008 52.24 52.90 51.83 52.29 2,291,039 +0.45(+0.87%)
Jan 11, 2008 52.18 52.57 51.24 51.84 4,159,878 -0.84(-1.60%)
Jan 10, 2008 52.27 53.08 51.47 52.68 4,665,396 +0.46(+0.88%)
Jan 09, 2008 52.68 54.23 51.99 52.22 5,103,139 -0.25(-0.47%)
Jan 08, 2008 53.28 54.89 52.47 52.47 3,857,142 -0.52(-0.98%)
Jan 07, 2008 53.56 53.96 52.64 52.99 4,768,258 -0.47(-0.88%)
Jan 04, 2008 55.00 55.41 53.21 53.46 2,692,306 -1.60(-2.90%)
Jan 03, 2008 55.57 56.00 54.68 55.06 2,486,065 -0.61(-1.09%)
Jan 02, 2008 56.91 57.23 55.15 55.67 3,015,690 -1.62(-2.82%)
Jan 01, 2008 57.09 57.74 56.88 57.28 1,159,544 +0.00(+0.00%)
Dec 31, 2007 57.09 57.74 56.88 57.28 1,139,798 -0.15(-0.26%)
Dec 28, 2007 57.72 58.10 57.04 57.43 1,848,656 -0.12(-0.20%)
Dec 27, 2007 58.89 58.89 57.51 57.55 1,765,913 -1.31(-2.23%)
Dec 26, 2007 58.39 59.19 58.39 58.86 1,784,110 +0.62(+1.06%)
Dec 24, 2007 57.44 58.40 57.30 58.24 846,408 +0.45(+0.78%)
Dec 21, 2007 58.39 58.55 56.91 57.79 5,289,322 -0.28(-0.49%)
Dec 20, 2007 57.86 58.10 57.02 58.08 2,384,282 +0.65(+1.13%)
Dec 19, 2007 56.21 57.70 56.07 57.43 2,937,276 +1.39(+2.49%)
Dec 18, 2007 56.40 56.98 55.85 56.04 2,659,562 +0.29(+0.53%)
Dec 17, 2007 56.87 56.99 54.86 55.74 4,597,883 -1.22(-2.13%)
Dec 14, 2007 55.94 57.37 55.55 56.96 3,581,752 +0.74(+1.31%)
Dec 13, 2007 54.72 56.33 54.46 56.22 3,833,719 +1.37(+2.50%)
Dec 12, 2007 54.66 55.79 54.18 54.85 3,327,013 +0.26(+0.48%)
Dec 11, 2007 54.54 55.72 54.41 54.59 3,367,939 -0.08(-0.14%)
Dec 10, 2007 53.10 54.87 52.95 54.67 2,410,903 +1.66(+3.13%)
Dec 07, 2007 53.75 54.08 52.92 53.01 3,618,692 -0.52(-0.97%)
Dec 06, 2007 53.83 53.83 53.02 53.53 2,679,143 -0.13(-0.24%)
Dec 05, 2007 53.47 54.17 53.00 53.66 4,702,495 +0.28(+0.53%)
Dec 04, 2007 53.47 54.19 53.03 53.37 3,530,663 -0.70(-1.29%)
Dec 03, 2007 55.17 55.73 53.74 54.07 4,550,218 -1.04(-1.89%)
Nov 30, 2007 56.19 56.38 54.84 55.11 4,925,275 -0.63(-1.13%)
Nov 29, 2007 56.19 56.69 55.52 55.73 3,801,898 -0.45(-0.80%)
Nov 28, 2007 54.92 56.64 54.36 56.19 4,175,108 +2.15(+3.97%)
Nov 27, 2007 53.02 54.79 53.01 54.04 3,802,849 +1.29(+2.45%)
Nov 26, 2007 53.41 54.12 52.73 52.74 2,690,588 -0.50(-0.94%)
Nov 23, 2007 52.83 53.49 52.50 53.24 818,072 +0.47(+0.89%)
Nov 21, 2007 54.18 54.30 52.25 52.77 3,116,416 -1.17(-2.16%)
Nov 20, 2007 53.99 55.11 52.77 53.94 3,255,442 -0.74(-1.35%)
Nov 19, 2007 55.48 56.01 54.25 54.68 2,717,696 -0.80(-1.45%)
Nov 16, 2007 55.18 55.93 54.92 55.48 3,065,378 +0.27(+0.50%)
Nov 15, 2007 54.43 56.21 54.18 55.20 3,096,151 +0.72(+1.31%)
Nov 14, 2007 55.92 56.36 54.44 54.49 3,321,874 -1.78(-3.17%)
Nov 13, 2007 54.15 56.32 53.28 56.27 5,152,948 +2.33(+4.33%)
Nov 12, 2007 55.02 55.64 53.94 53.94 3,594,212 -0.72(-1.31%)
Nov 09, 2007 55.17 56.01 54.39 54.66 5,232,524 -1.38(-2.47%)
Nov 08, 2007 56.88 57.33 54.96 56.04 4,551,078 -0.84(-1.48%)
Nov 07, 2007 57.29 57.75 56.69 56.88 3,873,527 -0.52(-0.91%)
Nov 06, 2007 57.62 58.12 56.79 57.40 2,734,258 -0.23(-0.39%)
Nov 05, 2007 58.36 58.57 56.76 57.63 3,722,853 -1.67(-2.81%)
Nov 02, 2007 59.19 60.31 57.62 59.29 6,622,003 +1.69(+2.93%)
Nov 01, 2007 59.83 59.87 56.77 57.61 8,190,720 -2.33(-3.89%)
Oct 31, 2007 58.65 60.11 58.53 59.94 6,366,882 +2.08(+3.59%)
Oct 30, 2007 56.04 58.21 55.80 57.86 4,245,719 +1.71(+3.04%)
Oct 29, 2007 56.99 57.35 56.08 56.16 2,743,230 -0.80(-1.41%)
Oct 26, 2007 56.65 57.39 56.17 56.96 3,307,308 +1.21(+2.16%)
Oct 25, 2007 56.66 57.86 55.35 55.75 3,512,504 -0.39(-0.70%)
Oct 24, 2007 56.10 56.78 54.80 56.15 3,917,699 -0.28(-0.50%)
Oct 23, 2007 56.93 58.25 56.05 56.43 4,730,861 -0.66(-1.15%)
Oct 22, 2007 55.93 57.86 55.93 57.09 2,361,527 +0.58(+1.02%)
Oct 19, 2007 58.32 58.41 56.33 56.51 3,554,116 -1.81(-3.11%)
Oct 18, 2007 58.84 59.07 57.77 58.32 2,057,934 -0.47(-0.80%)
Oct 17, 2007 58.99 59.30 57.56 58.79 3,512,839 +0.31(+0.54%)
Oct 16, 2007 58.52 59.06 57.87 58.48 2,727,714 -0.67(-1.13%)
Oct 15, 2007 59.76 60.22 58.79 59.15 2,855,775 -1.07(-1.78%)
Oct 12, 2007 58.61 60.43 58.37 60.22 5,857,820 +2.66(+4.62%)
Oct 11, 2007 58.76 59.19 57.41 57.56 2,432,720 -1.20(-2.04%)
Oct 10, 2007 58.71 59.08 58.06 58.76 2,512,145 -0.03(-0.05%)
Oct 09, 2007 57.95 59.09 56.88 58.78 4,160,271 +1.40(+2.44%)
Oct 08, 2007 57.37 57.56 56.70 57.38 2,316,826 -0.44(-0.76%)
Oct 05, 2007 57.07 58.35 56.54 57.82 3,588,370 +0.54(+0.94%)
Oct 04, 2007 57.37 57.62 56.88 57.28 3,723,976 -0.19(-0.32%)
Oct 03, 2007 56.88 57.83 56.85 57.47 2,123,392 +0.25(+0.43%)
Oct 02, 2007 56.96 57.58 56.96 57.23 2,468,692 +0.13(+0.22%)
Oct 01, 2007 54.46 57.25 54.42 57.10 3,748,530 +2.19(+3.98%)
Sep 28, 2007 55.40 55.80 54.33 54.91 2,127,067 -0.25(-0.46%)
Sep 27, 2007 54.88 55.66 54.73 55.17 1,594,089 +0.57(+1.04%)
Sep 26, 2007 54.10 55.02 53.94 54.60 2,033,446 +0.59(+1.09%)
Sep 25, 2007 53.60 54.43 53.25 54.01 2,514,999 +0.02(+0.04%)
Sep 24, 2007 54.74 54.87 53.68 53.99 2,385,682 -0.87(-1.59%)
Sep 21, 2007 55.64 55.72 54.57 54.86 4,078,247 -0.47(-0.85%)
Sep 20, 2007 54.22 55.98 54.12 55.33 2,959,247 +0.84(+1.55%)
Sep 19, 2007 54.69 54.92 54.02 54.49 1,975,517 -0.16(-0.29%)
Sep 18, 2007 53.15 54.65 53.03 54.65 3,539,727 +1.95(+3.70%)
Sep 17, 2007 53.30 53.74 51.88 52.69 2,655,044 -1.01(-1.88%)
Sep 14, 2007 52.94 53.95 52.39 53.70 3,114,777 +0.64(+1.20%)
Sep 13, 2007 52.69 53.44 52.04 53.07 2,105,426 +0.78(+1.50%)
Sep 12, 2007 52.77 52.93 52.18 52.28 3,822,413 -0.77(-1.46%)
Sep 11, 2007 51.10 53.42 51.02 53.06 3,337,934 +2.21(+4.34%)
Sep 10, 2007 50.27 51.41 49.82 50.85 2,034,264 +0.48(+0.95%)
Sep 07, 2007 51.42 52.39 50.15 50.37 2,815,542 -1.89(-3.62%)
Sep 06, 2007 52.13 52.60 50.98 52.26 2,146,322 +0.42(+0.81%)
Sep 05, 2007 52.24 52.63 51.26 51.84 2,728,117 -0.99(-1.88%)
Sep 04, 2007 51.56 53.20 51.24 52.83 2,875,887 +0.91(+1.76%)
Aug 31, 2007 52.57 52.57 51.75 51.92 2,122,706 -0.23(-0.43%)
Aug 30, 2007 51.16 52.94 51.08 52.15 2,885,393 +0.79(+1.55%)
Aug 29, 2007 50.69 51.48 50.02 51.35 2,125,580 +0.84(+1.67%)
Aug 28, 2007 51.15 51.55 50.47 50.51 2,305,083 -1.04(-2.02%)
Aug 27, 2007 51.37 51.82 50.95 51.55 1,499,617 +0.01(+0.02%)
Aug 24, 2007 51.56 51.78 50.70 51.54 2,383,403 -0.14(-0.27%)
Aug 23, 2007 51.68 52.46 51.00 51.67 3,631,488 +0.83(+1.64%)
Aug 22, 2007 51.02 52.19 50.55 50.84 2,459,629 -0.12(-0.23%)
Aug 21, 2007 50.60 51.60 50.51 50.96 3,581,858 +0.13(+0.25%)
Aug 20, 2007 51.28 51.58 49.88 50.83 2,588,111 -0.63(-1.22%)
Aug 17, 2007 50.12 51.58 50.12 51.46 4,785,015 +1.64(+3.29%)
Aug 16, 2007 48.89 50.21 48.48 49.82 4,833,607 +0.75(+1.52%)
Aug 15, 2007 50.42 51.29 49.04 49.08 5,427,122 -1.48(-2.93%)
Aug 14, 2007 51.21 51.21 50.44 50.56 2,652,680 -0.40(-0.79%)
Aug 13, 2007 52.47 52.47 50.75 50.96 3,381,666 -1.29(-2.48%)
Aug 10, 2007 52.27 53.75 51.24 52.25 4,247,220 -0.87(-1.64%)
Aug 09, 2007 52.75 54.28 52.36 53.13 5,398,194 -0.03(-0.06%)
Aug 08, 2007 52.96 53.77 52.59 53.16 4,758,486 +0.02(+0.04%)
Aug 07, 2007 51.84 53.52 50.87 53.14 5,305,873 +1.31(+2.54%)
Aug 06, 2007 50.20 51.83 49.87 51.82 5,667,057 +2.75(+5.60%)
Aug 03, 2007 49.51 51.29 49.02 49.08 5,687,943 -1.49(-2.95%)
Aug 02, 2007 47.85 50.96 47.61 50.57 9,974,784 +3.39(+7.19%)
Aug 01, 2007 47.59 48.59 46.62 47.17 7,051,605 -0.53(-1.11%)
Jul 31, 2007 49.14 49.14 47.70 47.70 4,149,537 -0.95(-1.96%)
Jul 30, 2007 48.78 49.21 48.29 48.65 3,763,151 -0.22(-0.44%)
Jul 27, 2007 49.80 49.89 48.87 48.87 4,719,838 -0.80(-1.62%)
Jul 26, 2007 49.85 50.16 48.80 49.67 5,896,872 -0.99(-1.96%)
Jul 25, 2007 50.09 50.75 49.83 50.66 3,446,927 +0.71(+1.41%)
Jul 24, 2007 50.11 50.53 49.47 49.96 5,286,088 -0.89(-1.76%)
Jul 23, 2007 50.92 51.59 50.71 50.85 3,050,834 -0.02(-0.04%)
Jul 20, 2007 50.98 51.10 50.41 50.87 5,110,860 -0.15(-0.29%)
Jul 19, 2007 49.09 51.22 49.09 51.02 7,259,278 +1.92(+3.92%)
Jul 18, 2007 48.46 49.09 47.75 49.09 5,388,431 +0.58(+1.19%)
Jul 17, 2007 47.16 48.61 47.09 48.52 5,088,748 +1.35(+2.87%)
Jul 16, 2007 47.08 47.61 46.95 47.16 3,232,000 -0.16(-0.33%)
Jul 13, 2007 47.66 48.14 47.14 47.32 3,650,633 -0.58(-1.21%)
Jul 12, 2007 48.56 48.72 47.56 47.90 5,806,340 -0.75(-1.53%)
Jul 11, 2007 48.50 48.82 48.07 48.64 3,197,036 +0.16(+0.32%)
Jul 10, 2007 49.15 50.09 48.38 48.49 3,927,635 -0.89(-1.81%)
Jul 09, 2007 50.61 50.63 48.83 49.38 4,505,420 -0.54(-1.08%)
Jul 06, 2007 49.33 50.12 49.12 49.92 3,768,861 +0.00(+0.00%)
Jul 05, 2007 47.71 50.37 47.71 49.92 7,159,811 +2.12(+4.43%)
Jul 03, 2007 47.27 47.80 47.05 47.80 1,366,846 +0.56(+1.18%)
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.