Skip to main content

Electronic Arts (NQ: EA )

132.76 +0.89 (+0.68%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.30 16.43 15.97 16.02 8,908,988 -0.37(-2.24%)
Feb 28, 2012 16.51 16.57 16.31 16.39 5,719,668 -0.10(-0.59%)
Feb 27, 2012 16.49 16.79 16.29 16.49 5,776,237 -0.12(-0.71%)
Feb 24, 2012 16.87 17.00 16.51 16.60 8,112,896 -0.25(-1.51%)
Feb 23, 2012 16.83 16.98 16.74 16.86 3,317,870 +0.06(+0.35%)
Feb 22, 2012 16.93 17.03 16.76 16.80 4,612,960 -0.09(-0.52%)
Feb 21, 2012 17.22 17.29 16.80 16.89 5,287,638 -0.25(-1.43%)
Feb 17, 2012 17.41 17.52 16.95 17.13 8,332,207 -0.29(-1.69%)
Feb 16, 2012 17.48 17.61 17.16 17.43 5,722,213 +0.02(+0.11%)
Feb 15, 2012 17.28 17.65 17.10 17.41 6,856,486 +0.09(+0.51%)
Feb 14, 2012 17.05 17.33 17.02 17.32 6,418,635 +0.17(+0.97%)
Feb 13, 2012 17.14 17.40 16.98 17.15 7,112,385 +0.07(+0.40%)
Feb 10, 2012 16.81 17.16 16.41 17.08 16,173,649 -0.44(-2.52%)
Feb 09, 2012 17.59 17.84 17.18 17.53 16,687,369 -0.36(-2.03%)
Feb 08, 2012 18.14 18.40 17.86 17.89 10,537,036 -0.25(-1.35%)
Feb 07, 2012 18.60 18.64 18.06 18.13 10,231,885 -0.50(-2.68%)
Feb 06, 2012 18.74 18.94 18.56 18.63 9,618,335 -0.24(-1.25%)
Feb 03, 2012 19.42 19.58 18.78 18.87 11,288,169 -0.32(-1.66%)
Feb 02, 2012 19.38 20.24 19.03 19.19 26,337,582 +1.10(+6.10%)
Feb 01, 2012 18.34 18.34 17.75 18.08 9,703,672 -0.13(-0.73%)
Jan 31, 2012 17.80 18.45 17.71 18.22 11,006,037 +0.53(+3.02%)
Jan 30, 2012 17.65 17.73 17.46 17.68 5,940,785 -0.11(-0.61%)
Jan 27, 2012 17.17 17.99 17.16 17.79 6,908,659 +0.47(+2.72%)
Jan 26, 2012 17.70 18.07 17.25 17.32 6,369,938 -0.37(-2.11%)
Jan 25, 2012 17.43 17.79 17.20 17.69 6,177,829 +0.10(+0.56%)
Jan 24, 2012 17.84 17.84 17.16 17.59 9,981,761 -0.04(-0.22%)
Jan 23, 2012 17.65 17.83 17.55 17.63 9,150,428 +0.05(+0.28%)
Jan 20, 2012 17.65 17.89 17.29 17.58 12,185,435 +0.38(+2.22%)
Jan 19, 2012 17.88 18.05 16.53 17.20 20,284,790 -0.71(-3.94%)
Jan 18, 2012 17.38 17.93 17.36 17.91 7,914,449 +0.51(+2.93%)
Jan 17, 2012 17.78 17.88 17.22 17.40 16,807,234 -0.29(-1.66%)
Jan 13, 2012 18.90 18.97 17.60 17.69 19,057,550 -1.44(-7.53%)
Jan 12, 2012 19.18 19.45 18.96 19.13 6,005,384 +0.13(+0.67%)
Jan 11, 2012 18.93 19.14 18.82 19.01 6,919,656 -0.07(-0.39%)
Jan 10, 2012 19.19 19.38 19.01 19.08 6,870,135 +0.03(+0.18%)
Jan 09, 2012 19.59 19.59 18.71 19.05 12,209,742 -0.25(-1.27%)
Jan 06, 2012 20.08 20.19 19.26 19.29 7,373,351 -0.84(-4.19%)
Jan 05, 2012 20.01 20.41 19.77 20.13 5,157,035 +0.24(+1.18%)
Jan 04, 2012 20.71 20.78 19.87 19.90 7,626,271 -0.30(-1.50%)
Dec 30, 2011 20.46 20.56 20.18 20.20 2,066,949 -0.26(-1.25%)
Dec 29, 2011 20.19 20.51 19.98 20.46 2,338,392 +0.31(+1.56%)
Dec 28, 2011 20.62 20.86 20.10 20.14 3,429,224 -0.46(-2.24%)
Dec 27, 2011 20.41 20.84 20.26 20.61 5,887,642 +0.29(+1.45%)
Dec 23, 2011 20.01 20.32 19.78 20.31 2,279,328 +0.40(+2.02%)
Dec 21, 2011 20.36 20.60 19.78 19.91 3,999,057 -0.26(-1.31%)
Dec 20, 2011 19.68 20.23 19.58 20.17 3,456,478 +0.71(+3.65%)
Dec 19, 2011 19.96 20.15 19.39 19.46 5,590,426 -0.37(-1.88%)
Dec 16, 2011 20.72 21.11 19.73 19.84 11,884,939 -0.68(-3.32%)
Dec 15, 2011 20.24 20.66 20.21 20.52 6,511,052 +0.57(+2.85%)
Dec 14, 2011 20.39 20.48 19.87 19.95 6,785,624 -0.51(-2.49%)
Dec 13, 2011 21.34 21.57 20.35 20.46 6,776,239 -0.80(-3.78%)
Dec 12, 2011 21.40 21.50 20.93 21.26 3,466,603 -0.30(-1.41%)
Dec 09, 2011 21.20 21.63 20.81 21.57 5,470,647 +0.49(+2.33%)
Dec 08, 2011 22.09 22.11 21.05 21.08 8,002,502 -1.08(-4.87%)
Dec 07, 2011 22.58 22.64 21.87 22.15 6,849,963 -0.55(-2.42%)
Dec 06, 2011 22.41 22.96 22.22 22.70 7,487,273 +0.41(+1.85%)
Dec 05, 2011 22.95 23.05 22.15 22.29 8,419,885 -0.26(-1.15%)
Dec 02, 2011 23.13 23.34 22.51 22.55 4,884,657 -0.32(-1.41%)
Dec 01, 2011 22.65 23.34 22.65 22.88 7,489,749 +0.13(+0.58%)
Nov 30, 2011 22.04 22.76 22.01 22.74 8,117,225 +1.47(+6.92%)
Nov 29, 2011 21.72 21.78 21.11 21.27 5,100,339 -0.39(-1.81%)
Nov 28, 2011 21.56 22.01 21.10 21.66 8,031,153 +1.24(+6.05%)
Nov 25, 2011 20.48 20.80 20.42 20.43 2,322,099 -0.11(-0.53%)
Nov 23, 2011 21.16 21.25 20.54 20.54 4,126,412 -0.90(-4.21%)
Nov 22, 2011 21.15 21.68 20.99 21.44 4,005,257 +0.23(+1.09%)
Nov 21, 2011 21.14 21.37 20.49 21.21 7,156,299 -0.36(-1.66%)
Nov 18, 2011 22.02 22.04 21.50 21.57 4,324,943 -0.32(-1.48%)
Nov 17, 2011 22.52 22.55 21.75 21.89 6,249,796 -0.73(-3.21%)
Nov 16, 2011 23.26 23.54 22.55 22.62 5,795,419 -0.74(-3.15%)
Nov 15, 2011 23.18 23.47 22.89 23.35 4,512,494 +0.06(+0.25%)
Nov 14, 2011 23.28 23.61 23.03 23.29 4,740,465 -0.15(-0.63%)
Nov 11, 2011 23.33 23.62 23.18 23.44 5,250,416 +0.32(+1.40%)
Nov 10, 2011 22.88 23.49 22.88 23.12 7,598,002 +0.53(+2.34%)
Nov 09, 2011 23.22 23.31 22.54 22.59 4,751,768 -1.19(-4.99%)
Nov 08, 2011 24.18 24.43 23.41 23.77 8,870,136 -0.25(-1.02%)
Nov 07, 2011 24.63 24.71 23.71 24.02 6,519,229 -0.70(-2.82%)
Nov 04, 2011 23.67 25.63 23.41 24.71 15,497,493 +0.80(+3.36%)
Nov 03, 2011 23.30 24.04 22.88 23.91 13,149,007 +0.88(+3.83%)
Nov 02, 2011 22.41 23.20 22.32 23.03 8,946,826 +1.00(+4.54%)
Nov 01, 2011 22.11 22.58 21.84 22.03 8,859,152 -0.87(-3.81%)
Oct 31, 2011 23.41 23.41 22.74 22.90 6,566,108 -0.74(-3.11%)
Oct 28, 2011 23.11 24.40 23.11 23.64 9,587,512 -0.39(-1.63%)
Oct 27, 2011 24.52 24.79 23.36 24.03 19,094,044 +0.11(+0.45%)
Oct 26, 2011 24.43 24.45 23.28 23.92 8,519,628 -0.08(-0.33%)
Oct 25, 2011 24.25 24.38 23.79 24.00 7,195,478 -0.46(-1.88%)
Oct 24, 2011 23.41 24.47 23.41 24.46 7,476,811 +1.33(+5.77%)
Oct 21, 2011 23.16 23.69 22.83 23.13 8,338,726 +0.17(+0.73%)
Oct 20, 2011 23.05 23.33 22.37 22.96 7,316,521 -0.21(-0.89%)
Oct 19, 2011 23.92 24.12 23.12 23.16 6,289,074 -0.87(-3.63%)
Oct 18, 2011 23.61 24.31 23.33 24.04 7,026,177 +0.67(+2.88%)
Oct 17, 2011 23.90 24.13 23.29 23.37 4,705,362 -0.70(-2.91%)
Oct 14, 2011 23.63 24.07 23.48 24.07 4,870,595 +0.70(+2.98%)
Oct 13, 2011 23.18 23.42 22.89 23.37 5,774,344 +0.10(+0.42%)
Oct 12, 2011 23.26 23.52 23.05 23.27 6,005,975 +0.22(+0.94%)
Oct 11, 2011 23.04 23.39 22.78 23.06 5,732,350 -0.08(-0.34%)
Oct 10, 2011 22.29 23.14 21.82 23.14 7,491,084 +1.19(+5.43%)
Oct 07, 2011 22.12 22.26 21.75 21.94 7,278,625 -0.18(-0.82%)
Oct 06, 2011 21.62 22.13 20.45 22.13 12,698,793 +1.57(+7.63%)
Oct 05, 2011 19.92 20.61 19.68 20.56 9,229,881 +0.68(+3.40%)
Oct 04, 2011 19.10 19.88 18.62 19.88 8,030,558 +0.50(+2.58%)
Oct 03, 2011 19.99 20.40 19.38 19.38 6,668,414 -0.68(-3.37%)
Sep 30, 2011 20.03 20.59 19.94 20.06 6,851,669 -0.17(-0.82%)
Sep 29, 2011 20.98 21.23 19.68 20.22 8,277,834 -0.38(-1.86%)
Sep 28, 2011 21.70 21.79 20.57 20.61 6,577,686 -0.89(-4.15%)
Sep 27, 2011 21.74 21.93 21.38 21.50 11,766,784 +0.16(+0.74%)
Sep 26, 2011 21.10 21.65 20.78 21.34 10,147,954 +0.51(+2.42%)
Sep 23, 2011 20.31 20.96 20.12 20.84 6,972,349 +0.48(+2.34%)
Sep 22, 2011 20.88 20.98 20.07 20.36 10,127,131 -1.17(-5.42%)
Sep 21, 2011 22.56 22.86 21.52 21.53 9,079,879 -0.94(-4.17%)
Sep 20, 2011 22.49 23.12 22.30 22.46 6,939,102 +0.03(+0.15%)
Sep 19, 2011 22.23 22.56 22.04 22.43 6,961,921 -0.14(-0.61%)
Sep 16, 2011 22.54 22.69 22.26 22.57 9,067,360 +0.04(+0.17%)
Sep 15, 2011 22.56 22.62 22.11 22.53 8,392,690 +0.28(+1.28%)
Sep 14, 2011 21.81 22.56 21.66 22.24 9,697,455 +0.56(+2.58%)
Sep 13, 2011 21.76 21.77 21.29 21.68 10,993,811 +0.04(+0.18%)
Sep 12, 2011 20.78 21.74 20.69 21.64 10,668,686 +0.70(+3.32%)
Sep 09, 2011 21.40 21.54 20.64 20.95 10,246,615 -0.71(-3.26%)
Sep 08, 2011 22.04 22.07 21.51 21.65 9,439,832 -0.46(-2.08%)
Sep 07, 2011 21.72 22.29 21.72 22.12 18,869,420 +0.65(+3.01%)
Sep 06, 2011 20.97 21.58 20.63 21.47 6,616,162 -0.09(-0.43%)
Sep 02, 2011 21.31 21.70 20.75 21.56 6,709,824 +0.02(+0.11%)
Sep 01, 2011 22.10 22.36 21.51 21.54 6,992,845 -0.61(-2.75%)
Aug 31, 2011 21.94 22.34 21.89 22.14 9,157,397 +0.02(+0.09%)
Aug 30, 2011 21.75 22.56 21.60 22.13 8,673,835 +0.27(+1.26%)
Aug 29, 2011 21.36 22.25 21.26 21.85 8,374,209 +0.76(+3.63%)
Aug 26, 2011 19.88 21.20 19.87 21.09 11,693,939 +1.08(+5.39%)
Aug 25, 2011 20.05 20.11 19.60 20.01 6,163,849 +0.06(+0.30%)
Aug 24, 2011 19.84 20.04 19.46 19.95 3,451,947 +0.03(+0.15%)
Aug 23, 2011 19.28 19.92 18.70 19.92 5,665,081 +0.70(+3.62%)
Aug 22, 2011 19.30 19.56 19.07 19.22 6,562,320 +0.28(+1.50%)
Aug 19, 2011 18.17 19.44 18.14 18.94 10,496,351 +0.43(+2.33%)
Aug 18, 2011 18.97 19.02 18.06 18.51 7,678,154 -1.02(-5.20%)
Aug 17, 2011 19.75 20.02 19.15 19.52 6,435,892 -0.11(-0.57%)
Aug 16, 2011 19.72 19.85 19.29 19.63 4,695,931 -0.24(-1.18%)
Aug 15, 2011 19.57 20.00 19.41 19.87 5,550,369 +0.32(+1.66%)
Aug 12, 2011 18.76 19.56 18.39 19.55 11,264,514 +0.77(+4.07%)
Aug 11, 2011 17.93 19.01 17.69 18.78 15,550,096 +1.50(+8.68%)
Aug 10, 2011 17.91 17.91 17.18 17.28 14,039,984 -0.96(-5.27%)
Aug 09, 2011 18.10 18.28 17.24 18.24 14,460,420 +0.44(+2.48%)
Aug 08, 2011 19.15 19.31 17.80 17.80 10,556,974 -1.81(-9.25%)
Aug 05, 2011 19.90 20.10 18.66 19.61 11,655,843 -0.15(-0.74%)
Aug 04, 2011 20.63 20.73 19.75 19.76 9,703,884 -1.17(-5.58%)
Aug 03, 2011 20.77 20.99 20.32 20.93 6,798,460 +0.13(+0.61%)
Aug 02, 2011 21.36 21.76 20.79 20.80 8,227,769 -0.73(-3.37%)
Aug 01, 2011 21.97 22.03 21.34 21.53 6,172,468 -0.29(-1.35%)
Jul 29, 2011 21.95 22.20 21.63 21.82 5,221,620 -0.30(-1.37%)
Jul 28, 2011 22.47 22.62 22.09 22.13 5,056,768 -0.40(-1.78%)
Jul 27, 2011 23.90 23.90 22.42 22.53 15,511,463 -0.82(-3.53%)
Jul 26, 2011 23.72 23.73 23.26 23.35 7,210,863 -0.26(-1.08%)
Jul 25, 2011 23.39 23.86 23.20 23.61 6,560,927 +0.14(+0.59%)
Jul 22, 2011 23.50 23.59 23.43 23.47 7,508,025 +0.04(+0.17%)
Jul 21, 2011 23.58 23.67 23.31 23.43 8,828,756 -0.12(-0.50%)
Jul 20, 2011 23.73 23.73 23.38 23.55 9,545,480 -0.09(-0.37%)
Jul 19, 2011 23.34 23.77 23.34 23.64 9,453,733 +0.48(+2.08%)
Jul 18, 2011 23.10 23.20 22.86 23.16 5,725,599 +0.01(+0.04%)
Jul 15, 2011 23.17 23.31 22.97 23.15 10,831,382 +0.09(+0.38%)
Jul 14, 2011 23.04 23.30 22.74 23.06 9,549,739 -0.39(-1.67%)
Jul 13, 2011 22.90 24.02 22.88 23.45 14,236,084 -0.25(-1.08%)
Jul 12, 2011 23.93 24.10 23.67 23.70 5,446,399 -0.22(-0.90%)
Jul 11, 2011 24.48 24.49 23.79 23.92 3,747,175 -0.65(-2.63%)
Jul 08, 2011 24.11 24.57 24.02 24.57 4,362,427 +0.22(+0.89%)
Jul 07, 2011 24.12 24.45 24.01 24.35 3,869,670 +0.47(+1.97%)
Jul 06, 2011 23.86 24.08 23.75 23.88 4,193,486 +0.03(+0.12%)
Jul 05, 2011 23.78 24.36 23.68 23.85 5,174,073 +0.13(+0.54%)
Jul 01, 2011 23.12 23.73 22.95 23.72 5,006,254 +0.58(+2.50%)
Jun 30, 2011 23.16 23.26 22.88 23.15 4,442,913 -0.01(-0.04%)
Jun 29, 2011 22.05 23.48 22.05 23.16 8,887,927 +1.04(+4.70%)
Jun 28, 2011 21.40 22.14 21.31 22.12 6,101,417 +0.82(+3.87%)
Jun 27, 2011 21.36 21.46 21.18 21.29 4,909,797 -0.06(-0.28%)
Jun 24, 2011 21.45 21.48 21.19 21.35 5,119,320 -0.13(-0.59%)
Jun 23, 2011 21.84 21.84 21.06 21.48 10,934,443 -0.63(-2.84%)
Jun 22, 2011 22.15 22.35 22.06 22.11 2,392,061 -0.14(-0.62%)
Jun 21, 2011 22.07 22.37 21.76 22.24 4,179,993 +0.31(+1.43%)
Jun 20, 2011 21.99 22.07 21.77 21.93 2,759,126 +0.12(+0.54%)
Jun 17, 2011 22.30 22.36 21.77 21.81 5,159,296 -0.18(-0.80%)
Jun 16, 2011 22.29 22.42 21.78 21.99 4,647,498 -0.29(-1.32%)
Jun 15, 2011 22.52 22.94 22.23 22.28 7,069,999 -0.47(-2.05%)
Jun 14, 2011 22.51 22.82 22.36 22.75 4,896,532 +0.40(+1.78%)
Jun 13, 2011 22.39 22.58 22.31 22.35 4,165,121 -0.01(-0.07%)
Jun 10, 2011 22.53 22.75 22.34 22.37 4,178,325 -0.29(-1.28%)
Jun 09, 2011 22.39 22.72 22.12 22.65 3,604,507 +0.37(+1.67%)
Jun 08, 2011 22.83 22.90 22.20 22.28 6,800,774 -0.62(-2.70%)
Jun 07, 2011 23.39 23.39 22.64 22.90 6,802,165 -0.44(-1.87%)
Jun 06, 2011 23.78 23.85 23.25 23.34 4,255,742 -0.23(-0.98%)
Jun 03, 2011 23.67 24.11 23.49 23.57 7,180,855 +0.82(+3.62%)
May 24, 2011 22.99 23.13 22.63 22.74 2,945,765 -0.16(-0.69%)
May 23, 2011 22.91 23.02 22.63 22.90 3,249,339 -0.28(-1.23%)
May 20, 2011 23.25 23.43 22.99 23.18 4,549,866 -0.14(-0.59%)
May 19, 2011 23.23 23.49 23.14 23.32 3,723,140 +0.06(+0.25%)
May 18, 2011 22.79 23.39 22.78 23.26 3,477,925 +0.33(+1.45%)
May 17, 2011 22.66 23.23 22.65 22.93 5,817,231 +0.26(+1.17%)
May 16, 2011 23.11 23.22 22.65 22.66 5,582,194 -0.58(-2.49%)
May 13, 2011 22.48 23.59 22.48 23.24 10,880,885 +0.80(+3.58%)
May 12, 2011 22.16 22.65 22.01 22.44 4,323,162 +0.26(+1.19%)
May 11, 2011 22.21 22.54 21.90 22.17 5,741,929 -0.15(-0.66%)
May 10, 2011 21.66 22.43 21.55 22.32 7,551,131 +0.71(+3.27%)
May 09, 2011 21.33 21.80 21.27 21.62 5,713,633 +0.28(+1.33%)
May 06, 2011 21.26 21.74 20.97 21.33 7,700,688 +0.07(+0.32%)
May 05, 2011 20.45 21.30 20.23 21.26 18,402,818 +1.73(+8.84%)
May 04, 2011 19.80 19.92 19.12 19.54 7,188,160 -0.24(-1.19%)
May 03, 2011 19.90 20.33 19.57 19.77 3,536,357 -0.14(-0.69%)
May 02, 2011 19.88 20.06 19.48 19.91 5,512,294 +0.12(+0.59%)
Apr 29, 2011 20.10 20.32 19.77 19.79 5,822,363 -0.30(-1.51%)
Apr 28, 2011 19.86 20.15 19.75 20.10 4,222,652 +0.25(+1.24%)
Apr 27, 2011 19.87 19.87 19.53 19.85 5,244,202 +0.01(+0.05%)
Apr 26, 2011 19.97 20.11 19.74 19.84 9,006,890 -0.30(-1.51%)
Apr 25, 2011 20.12 20.32 20.01 20.14 2,674,299 +0.13(+0.64%)
Apr 21, 2011 20.15 20.28 19.96 20.02 2,644,547 -0.09(-0.44%)
Apr 20, 2011 19.86 20.12 19.74 20.11 4,997,009 +0.50(+2.55%)
Apr 19, 2011 19.49 19.63 19.46 19.60 4,072,751 +0.12(+0.60%)
Apr 18, 2011 19.50 19.56 19.18 19.49 5,132,016 -0.25(-1.29%)
Apr 15, 2011 19.60 19.78 19.38 19.74 3,849,339 +0.18(+0.90%)
Apr 14, 2011 19.39 19.64 19.26 19.57 3,418,128 +0.06(+0.30%)
Apr 13, 2011 19.42 19.80 19.36 19.51 4,740,265 +0.15(+0.76%)
Apr 12, 2011 19.33 19.41 19.20 19.36 4,268,427 -0.11(-0.55%)
Apr 11, 2011 19.54 19.69 19.25 19.47 3,851,101 -0.01(-0.05%)
Apr 08, 2011 19.99 20.12 19.34 19.48 4,625,958 -0.38(-1.93%)
Apr 07, 2011 19.79 20.07 19.70 19.86 3,182,994 +0.00(+0.00%)
Apr 06, 2011 19.63 19.98 19.60 19.86 5,155,743 +0.22(+1.10%)
Apr 05, 2011 19.26 19.90 19.21 19.64 7,047,411 +0.33(+1.73%)
Apr 04, 2011 19.36 19.51 19.17 19.31 3,660,475 -0.04(-0.20%)
Apr 01, 2011 19.32 19.61 19.23 19.35 5,804,965 +0.20(+1.02%)
Mar 31, 2011 19.29 19.40 19.03 19.15 3,937,814 -0.15(-0.76%)
Mar 30, 2011 19.37 19.47 19.22 19.30 3,360,731 +0.02(+0.10%)
Mar 29, 2011 19.32 19.43 19.11 19.28 3,428,932 -0.05(-0.25%)
Mar 28, 2011 19.33 19.57 19.28 19.33 3,527,562 +0.01(+0.05%)
Mar 25, 2011 19.45 19.52 19.16 19.32 3,777,308 -0.14(-0.71%)
Mar 24, 2011 18.77 19.60 18.77 19.46 6,991,338 +0.73(+3.87%)
Mar 23, 2011 18.38 18.78 18.26 18.73 7,965,229 +0.27(+1.49%)
Mar 22, 2011 18.58 18.70 18.37 18.46 4,302,717 -0.12(-0.63%)
Mar 21, 2011 18.61 18.80 18.38 18.58 4,918,691 +0.34(+1.88%)
Mar 18, 2011 18.48 18.54 18.08 18.23 8,351,601 -0.08(-0.43%)
Mar 17, 2011 18.07 18.38 17.93 18.31 6,252,041 +0.45(+2.53%)
Mar 16, 2011 17.92 18.24 17.80 17.86 8,317,880 -0.16(-0.87%)
Mar 15, 2011 17.74 18.11 17.72 18.02 5,628,361 -0.23(-1.24%)
Mar 14, 2011 17.99 18.27 17.75 18.24 4,862,780 +0.06(+0.32%)
Mar 11, 2011 18.07 18.24 17.83 18.18 3,895,581 +0.01(+0.07%)
Mar 10, 2011 18.10 18.23 17.78 18.17 4,532,009 -0.09(-0.50%)
Mar 09, 2011 18.30 18.40 18.09 18.26 2,777,632 -0.12(-0.68%)
Mar 08, 2011 18.17 18.64 18.04 18.39 4,607,416 +0.29(+1.61%)
Mar 07, 2011 18.46 18.58 17.91 18.09 6,959,963 -0.33(-1.81%)
Mar 04, 2011 18.57 18.63 18.02 18.43 5,529,322 -0.16(-0.87%)
Mar 03, 2011 18.53 18.86 18.49 18.59 5,427,758 +0.24(+1.31%)
Mar 02, 2011 18.09 18.55 18.08 18.35 4,344,494 +0.30(+1.68%)
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.