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 (%)
Sep 30, 2008 36.29 36.68 34.33 36.18 9,745,098 +0.97(+2.75%)
Sep 29, 2008 38.36 38.69 35.21 35.21 6,845,264 -3.55(-9.16%)
Sep 26, 2008 37.92 38.90 37.66 38.76 7,676,848 +0.39(+1.02%)
Sep 25, 2008 38.63 39.72 38.21 38.37 5,408,084 -0.23(-0.58%)
Sep 24, 2008 38.29 39.27 37.52 38.59 6,964,869 -0.59(-1.50%)
Sep 23, 2008 40.24 40.86 38.46 39.18 5,931,585 -0.72(-1.81%)
Sep 22, 2008 42.57 42.81 39.84 39.91 5,400,310 -2.56(-6.03%)
Sep 19, 2008 44.09 44.11 40.92 42.47 10,164,577 -0.36(-0.84%)
Sep 18, 2008 41.13 42.91 40.26 42.83 7,886,678 +2.69(+6.70%)
Sep 17, 2008 41.62 42.85 40.10 40.14 8,873,863 -1.88(-4.47%)
Sep 16, 2008 42.47 43.34 41.26 42.02 8,223,922 -0.33(-0.79%)
Sep 15, 2008 42.65 43.52 41.78 42.35 5,051,219 -1.65(-3.76%)
Sep 12, 2008 43.11 44.21 42.84 44.00 4,234,544 -0.56(-1.25%)
Sep 11, 2008 44.30 44.71 43.59 44.56 4,183,372 -0.04(-0.09%)
Sep 10, 2008 44.20 44.94 43.77 44.60 5,556,211 +1.36(+3.14%)
Sep 09, 2008 45.12 45.66 43.13 43.24 6,657,644 -1.69(-3.77%)
Sep 08, 2008 44.65 45.70 43.95 44.93 6,242,566 -0.53(-1.16%)
Sep 05, 2008 44.74 45.69 44.08 45.46 4,892,645 +0.47(+1.04%)
Sep 04, 2008 46.41 46.57 44.99 44.99 3,824,341 -1.57(-3.38%)
Sep 03, 2008 47.92 48.10 45.92 46.57 4,632,777 -1.33(-2.78%)
Sep 02, 2008 48.57 49.07 47.54 47.90 4,616,541 +0.16(+0.33%)
Aug 29, 2008 47.24 47.85 46.93 47.74 3,125,332 -0.07(-0.14%)
Aug 28, 2008 46.75 48.52 46.73 47.81 3,069,748 +0.82(+1.75%)
Aug 27, 2008 46.01 47.33 45.99 46.99 2,697,652 +0.78(+1.69%)
Aug 26, 2008 45.83 46.79 45.75 46.20 3,123,464 +0.41(+0.90%)
Aug 25, 2008 46.86 46.91 45.67 45.79 2,877,563 -0.91(-1.95%)
Aug 22, 2008 45.79 46.93 45.79 46.70 2,333,234 +0.79(+1.73%)
Aug 21, 2008 45.85 46.07 45.11 45.91 2,600,437 -0.12(-0.26%)
Aug 20, 2008 45.65 46.70 45.04 46.03 4,787,357 +0.62(+1.36%)
Aug 19, 2008 46.60 46.87 45.05 45.41 5,204,261 -1.30(-2.78%)
Aug 18, 2008 47.36 47.90 46.00 46.71 3,735,118 -0.47(-1.00%)
Aug 15, 2008 47.41 47.49 45.66 47.18 5,145,701 -0.35(-0.74%)
Aug 14, 2008 46.95 48.19 46.75 47.53 3,903,157 +0.14(+0.29%)
Aug 13, 2008 47.10 47.64 46.30 47.40 4,928,408 -0.11(-0.23%)
Aug 12, 2008 46.28 47.92 46.22 47.50 5,311,761 +1.03(+2.21%)
Aug 11, 2008 45.68 47.17 45.27 46.48 4,120,521 +0.85(+1.86%)
Aug 08, 2008 45.24 46.15 44.79 45.63 4,535,930 +0.66(+1.46%)
Aug 07, 2008 44.40 45.70 44.09 44.97 5,969,369 +0.49(+1.10%)
Aug 06, 2008 42.35 44.50 42.33 44.48 6,229,510 +1.61(+3.76%)
Aug 05, 2008 41.29 43.01 41.20 42.87 5,936,370 +1.99(+4.86%)
Aug 04, 2008 41.63 41.85 40.27 40.88 6,599,037 -1.08(-2.56%)
Aug 01, 2008 42.52 42.71 41.58 41.96 5,253,710 -0.27(-0.65%)
Jul 31, 2008 42.97 43.03 41.96 42.23 5,415,787 -1.09(-2.51%)
Jul 30, 2008 43.09 43.44 41.54 43.32 15,096,694 -3.04(-6.56%)
Jul 29, 2008 46.36 46.62 44.91 46.36 6,623,401 +1.32(+2.93%)
Jul 28, 2008 46.33 46.90 44.81 45.04 5,069,680 -1.64(-3.52%)
Jul 25, 2008 46.87 47.31 46.44 46.68 4,208,755 +0.50(+1.08%)
Jul 24, 2008 48.02 48.02 45.97 46.18 4,594,270 -1.81(-3.77%)
Jul 23, 2008 47.35 48.28 47.11 47.99 3,330,395 +0.92(+1.95%)
Jul 22, 2008 46.75 47.49 46.63 47.07 4,551,566 -0.02(-0.04%)
Jul 21, 2008 47.61 47.79 46.93 47.09 4,957,836 -0.30(-0.64%)
Jul 18, 2008 46.92 47.63 45.94 47.40 5,206,813 +0.59(+1.25%)
Jul 17, 2008 45.22 47.17 45.00 46.81 7,217,107 +1.82(+4.04%)
Jul 16, 2008 43.77 45.29 43.62 44.99 5,480,837 +1.41(+3.23%)
Jul 15, 2008 43.27 43.91 42.42 43.58 6,643,525 +0.22(+0.50%)
Jul 14, 2008 43.34 44.01 43.21 43.37 2,982,953 +0.23(+0.54%)
Jul 11, 2008 43.86 44.07 42.18 43.13 4,977,136 -1.03(-2.33%)
Jul 10, 2008 43.33 44.71 42.93 44.16 4,240,422 +0.67(+1.53%)
Jul 09, 2008 45.16 45.43 43.45 43.49 4,952,226 -1.81(-3.99%)
Jul 08, 2008 43.42 45.34 43.28 45.30 4,659,696 +1.90(+4.37%)
Jul 07, 2008 42.81 44.37 42.81 43.41 4,985,977 +0.39(+0.91%)
Jul 04, 2008 43.02 43.61 42.48 43.02 2,334,818 +0.00(+0.00%)
Jul 03, 2008 43.02 43.61 42.48 43.02 2,334,818 +0.35(+0.83%)
Jul 02, 2008 44.36 44.55 42.64 42.66 4,738,749 -1.76(-3.96%)
Jul 01, 2008 43.15 44.42 43.02 44.42 5,046,480 +0.97(+2.23%)
Jun 30, 2008 44.02 44.79 43.10 43.46 5,548,163 +0.48(+1.12%)
Jun 27, 2008 43.28 43.78 42.51 42.98 5,445,944 -0.44(-1.01%)
Jun 26, 2008 44.50 44.84 43.13 43.42 6,976,906 -1.41(-3.14%)
Jun 25, 2008 45.42 45.59 44.66 44.82 3,739,302 -0.30(-0.67%)
Jun 24, 2008 44.99 45.70 44.42 45.13 3,276,565 +0.10(+0.22%)
Jun 23, 2008 45.93 46.09 44.99 45.03 2,928,803 -0.88(-1.92%)
Jun 20, 2008 47.28 47.28 45.87 45.91 5,356,346 -1.47(-3.10%)
Jun 19, 2008 46.13 47.48 45.58 47.38 4,252,958 +1.45(+3.15%)
Jun 18, 2008 45.34 46.40 45.25 45.93 3,158,023 +0.20(+0.43%)
Jun 17, 2008 46.12 46.18 45.17 45.73 3,508,606 -0.29(-0.64%)
Jun 16, 2008 45.92 46.34 45.33 46.03 2,309,415 +0.07(+0.15%)
Jun 13, 2008 45.46 46.29 45.34 45.96 3,227,203 +0.98(+2.17%)
Jun 12, 2008 45.63 45.93 44.50 44.98 3,432,877 -0.08(-0.17%)
Jun 11, 2008 45.04 45.48 44.60 45.06 4,106,169 -0.09(-0.19%)
Jun 10, 2008 45.28 45.94 44.98 45.15 5,741,272 -0.75(-1.64%)
Jun 09, 2008 46.50 46.64 45.51 45.90 3,886,762 -0.61(-1.30%)
Jun 06, 2008 47.98 48.29 46.50 46.51 3,392,782 -1.95(-4.02%)
Jun 05, 2008 48.32 48.65 47.69 48.45 2,446,640 +0.60(+1.25%)
Jun 04, 2008 47.52 48.44 47.13 47.86 3,275,411 +0.35(+0.74%)
Jun 03, 2008 48.06 48.35 47.09 47.50 4,038,628 -0.45(-0.94%)
Jun 02, 2008 48.90 49.00 47.49 47.95 3,464,342 -1.14(-2.33%)
May 30, 2008 48.96 49.44 48.84 49.10 3,284,359 +0.15(+0.30%)
May 29, 2008 47.93 49.27 47.92 48.95 3,376,174 +0.95(+1.98%)
May 28, 2008 48.42 48.58 47.56 48.00 3,047,380 -0.58(-1.19%)
May 27, 2008 47.13 48.74 47.13 48.58 3,093,391 +1.30(+2.75%)
May 26, 2008 47.31 47.80 47.11 47.28 2,606,724 +0.00(+0.00%)
May 23, 2008 47.31 47.80 47.11 47.28 2,606,724 -0.30(-0.64%)
May 22, 2008 48.02 48.09 47.39 47.58 2,843,154 -0.29(-0.61%)
May 21, 2008 48.30 49.28 47.67 47.88 4,822,160 -0.10(-0.20%)
May 20, 2008 47.33 48.26 46.99 47.97 6,918,399 +0.61(+1.28%)
May 19, 2008 48.44 48.78 46.76 47.37 6,548,154 -1.14(-2.36%)
May 16, 2008 50.63 50.69 48.00 48.51 10,445,077 -1.88(-3.73%)
May 15, 2008 51.35 51.79 49.91 50.39 7,212,761 -1.23(-2.39%)
May 14, 2008 53.01 53.37 51.20 51.62 9,035,377 -1.75(-3.28%)
May 13, 2008 53.01 53.61 51.43 53.37 7,733,544 +0.29(+0.55%)
May 12, 2008 51.61 53.30 50.99 53.08 5,816,373 +1.62(+3.16%)
May 09, 2008 50.96 51.98 50.62 51.46 2,563,063 +0.03(+0.06%)
May 08, 2008 51.26 52.06 50.88 51.43 2,080,955 +0.46(+0.90%)
May 07, 2008 50.90 51.74 50.67 50.97 2,435,711 -0.07(-0.13%)
May 06, 2008 50.81 51.29 50.43 51.04 2,595,874 +0.09(+0.17%)
May 05, 2008 51.77 52.13 50.88 50.95 1,648,221 -1.06(-2.03%)
May 02, 2008 52.36 52.92 51.53 52.00 3,576,094 -0.02(-0.04%)
May 01, 2008 50.19 52.09 50.14 52.02 2,932,580 +1.68(+3.34%)
Apr 30, 2008 50.74 51.30 50.12 50.34 2,060,832 -0.21(-0.41%)
Apr 29, 2008 50.39 51.11 50.25 50.55 2,614,747 -0.15(-0.29%)
Apr 28, 2008 50.90 50.90 50.22 50.69 2,025,499 +0.29(+0.58%)
Apr 25, 2008 50.30 50.83 49.79 50.40 3,585,901 +0.04(+0.08%)
Apr 24, 2008 50.57 50.88 50.06 50.36 3,357,025 -0.31(-0.62%)
Apr 23, 2008 51.47 51.47 50.29 50.67 2,588,790 -0.11(-0.21%)
Apr 22, 2008 50.47 50.93 50.17 50.78 1,669,252 -0.14(-0.27%)
Apr 21, 2008 50.26 51.22 50.23 50.92 2,690,396 +0.05(+0.10%)
Apr 18, 2008 51.49 51.84 50.62 50.87 4,981,200 +0.54(+1.07%)
Apr 17, 2008 51.18 51.70 49.85 50.33 3,120,126 -0.55(-1.08%)
Apr 16, 2008 50.02 50.98 49.78 50.88 3,370,412 +1.11(+2.24%)
Apr 15, 2008 49.39 50.03 49.10 49.76 2,767,835 +0.54(+1.09%)
Apr 14, 2008 48.90 49.78 48.48 49.23 2,314,644 +0.12(+0.24%)
Apr 11, 2008 50.27 50.31 48.78 49.11 3,318,055 -1.11(-2.22%)
Apr 10, 2008 49.92 50.72 49.27 50.22 2,020,925 +0.33(+0.67%)
Apr 09, 2008 51.46 51.46 49.34 49.89 2,969,759 -1.40(-2.73%)
Apr 08, 2008 50.73 51.65 50.73 51.29 2,768,576 +0.14(+0.27%)
Apr 07, 2008 51.20 51.67 50.72 51.15 3,568,896 +0.35(+0.69%)
Apr 04, 2008 49.70 51.13 49.58 50.80 3,663,334 +1.07(+2.14%)
Apr 03, 2008 50.28 50.73 49.62 49.73 3,183,307 -0.62(-1.22%)
Apr 02, 2008 50.21 51.05 49.83 50.35 3,129,867 -0.44(-0.87%)
Apr 01, 2008 49.88 50.82 49.26 50.79 4,022,605 +1.97(+4.03%)
Mar 31, 2008 48.29 49.17 48.05 48.82 3,111,152 +0.57(+1.18%)
Mar 28, 2008 47.63 48.59 47.55 48.26 3,726,085 +1.16(+2.47%)
Mar 27, 2008 48.27 48.40 46.97 47.09 3,251,191 -1.28(-2.65%)
Mar 26, 2008 48.48 48.60 47.77 48.38 2,762,745 -0.70(-1.43%)
Mar 25, 2008 49.23 49.96 48.90 49.08 4,161,657 +0.48(+0.99%)
Mar 24, 2008 47.34 49.11 47.22 48.60 3,690,543 +1.20(+2.54%)
Mar 21, 2008 46.07 47.40 45.37 47.40 4,266,413 +0.00(+0.00%)
Mar 20, 2008 46.07 47.40 45.37 47.40 4,266,413 +1.56(+3.39%)
Mar 19, 2008 46.35 47.36 45.84 45.84 2,560,687 -0.10(-0.21%)
Mar 18, 2008 45.28 46.03 44.48 45.94 3,636,908 +1.09(+2.42%)
Mar 17, 2008 45.86 46.13 44.49 44.85 4,960,703 -1.03(-2.24%)
Mar 14, 2008 46.14 47.60 45.21 45.88 4,083,298 -0.34(-0.74%)
Mar 13, 2008 45.85 46.65 44.84 46.22 2,985,156 +0.03(+0.06%)
Mar 12, 2008 46.67 47.10 45.98 46.19 2,838,065 +0.11(+0.23%)
Mar 11, 2008 44.32 46.10 44.26 46.09 4,391,582 +2.39(+5.46%)
Mar 10, 2008 45.27 45.27 43.70 43.70 4,645,731 -1.59(-3.52%)
Mar 07, 2008 45.61 46.32 44.64 45.29 4,052,493 -0.46(-1.00%)
Mar 06, 2008 46.53 47.32 45.73 45.75 3,246,000 -0.73(-1.58%)
Mar 05, 2008 45.61 46.85 45.50 46.49 2,907,276 +0.47(+1.02%)
Mar 04, 2008 46.20 46.26 45.19 46.02 4,561,120 -0.66(-1.40%)
Mar 03, 2008 46.04 47.20 45.79 46.67 4,854,474 +0.42(+0.91%)
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%)
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.