Skip to main content

Electronic Arts (NQ: EA )

132.12 +0.25 (+0.19%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 27.77 28.16 27.74 28.04 4,855,396 +0.05(+0.18%)
Feb 27, 2014 27.61 28.08 27.28 27.99 2,966,255 +0.26(+0.96%)
Feb 26, 2014 27.65 28.18 27.46 27.73 4,985,151 +0.17(+0.60%)
Feb 25, 2014 27.50 27.62 27.14 27.56 3,477,207 +0.14(+0.50%)
Feb 24, 2014 27.51 27.78 27.42 27.42 2,339,158 -0.04(-0.14%)
Feb 21, 2014 27.26 27.66 27.26 27.46 3,817,424 +0.21(+0.76%)
Feb 20, 2014 27.46 27.60 27.14 27.25 4,075,594 -0.12(-0.43%)
Feb 19, 2014 27.64 27.89 27.35 27.37 3,465,218 -0.48(-1.73%)
Feb 18, 2014 27.08 27.95 27.04 27.85 3,604,857 +0.80(+2.97%)
Feb 14, 2014 27.09 27.05 27.05 27.05 3,677,191 +0.02(+0.07%)
Feb 13, 2014 26.99 27.21 26.68 27.03 3,015,932 -0.29(-1.08%)
Feb 12, 2014 26.84 27.34 26.81 27.32 3,337,250 +0.44(+1.64%)
Feb 11, 2014 26.41 27.02 25.94 26.88 4,985,169 +0.52(+1.97%)
Feb 10, 2014 26.24 26.87 26.10 26.36 4,911,503 -0.31(-1.18%)
Feb 07, 2014 26.11 27.16 25.95 26.68 9,386,420 +0.73(+2.80%)
Feb 06, 2014 25.20 26.14 25.07 25.95 6,489,386 +0.29(+1.15%)
Feb 05, 2014 25.55 25.97 25.31 25.66 6,692,195 -0.02(-0.08%)
Feb 04, 2014 25.98 26.27 25.66 25.68 9,282,262 +0.10(+0.38%)
Feb 03, 2014 25.85 26.13 25.08 25.58 7,184,975 -0.31(-1.21%)
Jan 31, 2014 25.43 26.34 25.13 25.89 8,406,717 +0.36(+1.42%)
Jan 30, 2014 24.85 25.71 24.81 25.53 6,995,133 +0.79(+3.21%)
Jan 29, 2014 24.55 25.56 24.18 24.73 14,332,006 +0.34(+1.41%)
Jan 28, 2014 24.08 24.53 23.97 24.39 14,349,741 +0.39(+1.63%)
Jan 27, 2014 23.52 24.11 23.27 24.00 8,381,705 +0.62(+2.64%)
Jan 24, 2014 23.18 23.50 22.94 23.38 5,672,828 -0.03(-0.13%)
Jan 23, 2014 23.49 23.80 23.17 23.41 2,636,712 -0.29(-1.24%)
Jan 22, 2014 23.80 23.91 23.56 23.70 4,127,520 -0.15(-0.62%)
Jan 21, 2014 23.77 24.12 23.54 23.85 7,638,162 +0.22(+0.91%)
Jan 17, 2014 22.59 23.64 23.64 23.64 14,167,021 +2.51(+11.89%)
Jan 16, 2014 21.44 21.62 20.84 21.12 9,496,435 -0.38(-1.78%)
Jan 15, 2014 22.03 22.41 21.47 21.51 6,065,286 -0.52(-2.36%)
Jan 14, 2014 22.16 22.16 21.16 22.03 9,187,342 +0.08(+0.36%)
Jan 13, 2014 22.57 22.58 21.90 21.95 4,120,637 -0.62(-2.74%)
Jan 10, 2014 22.35 22.59 22.27 22.57 2,071,118 +0.26(+1.14%)
Jan 09, 2014 22.97 23.23 22.18 22.31 2,843,466 -0.55(-2.40%)
Jan 08, 2014 22.69 23.00 22.66 22.86 3,081,567 +0.21(+0.91%)
Jan 07, 2014 22.24 22.93 22.10 22.65 4,040,782 +0.56(+2.53%)
Jan 06, 2014 22.37 22.59 21.66 22.10 4,372,323 -0.15(-0.66%)
Jan 03, 2014 22.44 22.65 22.07 22.24 3,173,767 -0.15(-0.66%)
Jan 02, 2014 22.46 22.52 22.00 22.39 3,619,567 -0.11(-0.48%)
Dec 31, 2013 22.56 22.50 22.50 22.50 3,403,005 +0.05(+0.22%)
Dec 30, 2013 22.69 22.82 22.30 22.45 4,456,025 -0.27(-1.21%)
Dec 27, 2013 23.25 23.31 22.62 22.72 3,062,957 -0.49(-2.11%)
Dec 26, 2013 23.43 23.51 23.09 23.21 1,806,491 -0.16(-0.67%)
Dec 24, 2013 23.47 23.51 23.26 23.37 1,097,447 -0.03(-0.13%)
Dec 23, 2013 23.19 23.54 23.13 23.40 3,982,241 +0.31(+1.36%)
Dec 20, 2013 23.02 23.16 22.59 23.09 9,597,100 +0.12(+0.51%)
Dec 19, 2013 22.26 23.20 22.22 22.97 6,578,687 +0.55(+2.45%)
Dec 18, 2013 22.39 22.93 22.20 22.42 8,222,544 +0.11(+0.48%)
Dec 17, 2013 21.67 22.39 21.65 22.31 4,606,560 +0.68(+3.13%)
Dec 16, 2013 21.85 21.95 21.43 21.63 7,136,966 -0.16(-0.72%)
Dec 13, 2013 21.37 22.77 21.27 21.79 8,891,234 +1.23(+5.96%)
Dec 12, 2013 20.63 20.84 20.38 20.57 5,290,722 -0.11(-0.52%)
Dec 11, 2013 21.65 21.80 20.63 20.67 8,329,049 -0.96(-4.44%)
Dec 10, 2013 21.65 21.92 21.47 21.63 3,454,598 -0.13(-0.59%)
Dec 09, 2013 21.60 22.02 21.47 21.76 4,627,702 -0.05(-0.22%)
Dec 06, 2013 21.02 22.13 20.64 21.81 0 +1.21(+5.85%)
Dec 05, 2013 21.11 21.13 20.07 20.61 13,093,034 -1.30(-5.95%)
Dec 04, 2013 21.30 21.97 20.95 21.91 6,690,863 +0.78(+3.71%)
Dec 03, 2013 21.36 21.76 21.06 21.12 5,829,808 -0.35(-1.64%)
Dec 02, 2013 21.85 21.95 21.41 21.48 5,492,148 -0.26(-1.22%)
Nov 29, 2013 21.66 22.05 21.57 21.74 0 +0.06(+0.27%)
Nov 27, 2013 22.09 22.20 21.62 21.68 0 -0.40(-1.82%)
Nov 26, 2013 22.25 22.73 22.01 22.09 0 -0.26(-1.14%)
Nov 25, 2013 22.71 22.87 22.16 22.34 4,146,320 -0.35(-1.56%)
Nov 22, 2013 22.99 23.11 22.28 22.69 0 -0.25(-1.07%)
Nov 21, 2013 22.59 23.14 22.24 22.94 4,704,359 +0.38(+1.70%)
Nov 20, 2013 22.92 23.05 22.40 22.56 5,975,252 -0.31(-1.37%)
Nov 19, 2013 23.50 23.78 22.64 22.87 8,075,960 -0.78(-3.32%)
Nov 18, 2013 23.68 24.11 23.51 23.66 7,824,454 +0.06(+0.25%)
Nov 15, 2013 25.24 25.44 23.41 23.60 0 -1.86(-7.32%)
Nov 14, 2013 25.88 25.94 25.27 25.46 2,873,100 -0.45(-1.74%)
Nov 13, 2013 25.82 25.98 25.62 25.91 0 -0.02(-0.08%)
Nov 12, 2013 25.45 26.12 25.30 25.93 4,261,217 +0.44(+1.73%)
Nov 11, 2013 25.18 25.49 24.88 25.49 0 +0.28(+1.13%)
Nov 08, 2013 24.87 25.44 24.67 25.20 0 +0.36(+1.46%)
Nov 07, 2013 25.24 25.35 24.81 24.84 5,024,777 -0.40(-1.59%)
Nov 06, 2013 25.21 25.38 25.08 25.24 3,754,564 +0.18(+0.70%)
Nov 05, 2013 25.14 25.19 24.79 25.07 4,534,316 -0.17(-0.66%)
Nov 04, 2013 25.18 25.35 24.87 25.23 4,414,552 +0.10(+0.39%)
Nov 01, 2013 25.73 25.88 24.65 25.14 0 -0.61(-2.36%)
Oct 31, 2013 25.35 26.46 25.20 25.74 10,159,633 +0.25(+0.96%)
Oct 30, 2013 25.63 26.71 25.19 25.50 13,190,823 +1.83(+7.75%)
Oct 29, 2013 24.49 24.60 23.49 23.66 6,476,302 -0.69(-2.82%)
Oct 28, 2013 24.18 24.47 24.07 24.35 4,038,521 +0.08(+0.32%)
Oct 25, 2013 24.39 24.67 24.10 24.27 0 +0.01(+0.04%)
Oct 24, 2013 24.22 24.43 24.03 24.26 2,700,306 +0.13(+0.53%)
Oct 23, 2013 24.73 24.76 23.94 24.14 3,229,934 -0.61(-2.46%)
Oct 22, 2013 24.02 25.16 23.54 24.74 7,876,926 +0.72(+2.98%)
Oct 21, 2013 24.62 24.75 24.00 24.03 4,112,100 -0.52(-2.12%)
Oct 18, 2013 24.23 24.59 24.05 24.55 4,206,850 +0.49(+2.04%)
Oct 17, 2013 23.49 24.10 23.48 24.06 4,079,914 +0.31(+1.32%)
Oct 16, 2013 23.63 24.29 23.57 23.74 5,846,510 +0.24(+1.00%)
Oct 15, 2013 23.88 24.17 23.48 23.51 6,595,984 -0.61(-2.52%)
Oct 14, 2013 24.11 24.19 23.81 24.12 0 -0.13(-0.53%)
Oct 11, 2013 24.72 24.79 24.15 24.24 0 -0.49(-1.98%)
Oct 10, 2013 24.06 24.75 24.00 24.73 3,918,148 +1.05(+4.43%)
Oct 09, 2013 23.71 23.81 23.22 23.68 4,106,050 +0.08(+0.33%)
Oct 08, 2013 24.77 24.90 23.60 23.61 5,662,654 -1.16(-4.67%)
Oct 07, 2013 24.75 25.11 24.64 24.76 3,697,241 -0.50(-1.98%)
Oct 04, 2013 24.64 25.40 24.58 25.26 0 +0.67(+2.71%)
Oct 03, 2013 25.16 25.26 24.57 24.60 3,864,801 -0.53(-2.11%)
Oct 02, 2013 25.32 25.49 24.58 25.13 6,215,395 -0.78(-3.03%)
Oct 01, 2013 25.19 26.03 25.06 25.91 6,049,208 +0.85(+3.41%)
Sep 30, 2013 25.10 25.26 24.67 25.06 5,239,809 -0.39(-1.54%)
Sep 27, 2013 25.57 25.73 25.06 25.45 0 -0.20(-0.77%)
Sep 26, 2013 26.19 26.36 25.63 25.65 2,940,866 -0.44(-1.69%)
Sep 25, 2013 26.03 26.37 25.76 26.09 1,728,931 +0.05(+0.19%)
Sep 24, 2013 25.76 26.17 25.71 26.04 3,019,740 +0.35(+1.37%)
Sep 23, 2013 25.92 26.19 25.68 25.69 3,220,037 -0.34(-1.32%)
Sep 20, 2013 26.50 26.54 25.92 26.03 0 -0.43(-1.61%)
Sep 19, 2013 26.54 26.71 26.21 26.45 2,620,139 +0.11(+0.43%)
Sep 18, 2013 26.97 27.05 26.06 26.34 5,403,772 -0.73(-2.68%)
Sep 17, 2013 26.35 27.21 26.13 27.07 0 +0.63(+2.37%)
Sep 16, 2013 26.56 26.79 26.33 26.44 0 +0.28(+1.09%)
Sep 13, 2013 26.03 26.66 26.01 26.16 0 +0.27(+1.06%)
Sep 12, 2013 26.20 26.24 25.72 25.88 3,668,235 -0.31(-1.20%)
Sep 11, 2013 26.39 26.53 25.75 26.20 4,173,567 -0.24(-0.89%)
Sep 10, 2013 26.83 26.91 26.31 26.43 3,132,925 -0.16(-0.59%)
Sep 09, 2013 26.41 26.84 26.13 26.59 3,641,978 +0.34(+1.31%)
Sep 06, 2013 26.84 26.88 25.95 26.24 0 -0.90(-3.32%)
Sep 05, 2013 27.23 27.45 27.11 27.15 1,723,502 -0.30(-1.11%)
Sep 04, 2013 26.96 27.46 26.58 27.45 3,375,712 +0.62(+2.30%)
Sep 03, 2013 26.51 27.11 26.51 26.83 3,059,528 +0.71(+2.70%)
Aug 30, 2013 26.46 26.68 26.05 26.13 0 -0.91(-3.37%)
Aug 29, 2013 26.61 27.17 26.52 27.04 2,818,792 +0.43(+1.62%)
Aug 28, 2013 26.34 26.72 26.15 26.61 2,187,147 +0.14(+0.52%)
Aug 27, 2013 26.96 27.23 26.44 26.47 4,366,214 -0.85(-3.12%)
Aug 26, 2013 27.53 27.57 27.09 27.32 2,989,448 -0.11(-0.39%)
Aug 23, 2013 27.43 27.59 27.29 27.43 0 +0.19(+0.68%)
Aug 22, 2013 26.48 27.40 26.43 27.24 0 +1.10(+4.20%)
Aug 21, 2013 26.07 26.36 25.81 26.15 3,366,765 -0.09(-0.34%)
Aug 20, 2013 26.01 27.38 25.99 26.23 6,384,920 +0.18(+0.68%)
Aug 19, 2013 26.22 26.55 26.01 26.06 3,373,729 -0.31(-1.17%)
Aug 16, 2013 25.85 26.44 25.82 26.37 0 +0.40(+1.53%)
Aug 15, 2013 26.23 26.23 25.93 25.97 3,888,676 -0.18(-0.68%)
Aug 14, 2013 25.63 26.28 25.62 26.15 3,383,513 +0.11(+0.41%)
Aug 13, 2013 26.19 26.25 25.91 26.04 1,767,201 -0.13(-0.49%)
Aug 12, 2013 25.89 26.33 25.87 26.17 1,584,922 +0.03(+0.11%)
Aug 09, 2013 25.98 26.33 25.98 26.14 1,531,605 +0.01(+0.04%)
Aug 08, 2013 25.89 26.34 25.89 26.13 2,872,359 +0.29(+1.14%)
Aug 07, 2013 25.73 26.01 25.54 25.83 2,055,418 -0.10(-0.38%)
Aug 06, 2013 25.99 26.24 25.71 25.93 2,293,321 -0.09(-0.34%)
Aug 05, 2013 25.90 26.37 25.66 26.02 2,661,363 -0.04(-0.15%)
Aug 02, 2013 26.14 26.14 25.64 26.06 3,713,028 +0.04(+0.15%)
Aug 01, 2013 25.82 26.16 25.57 26.02 5,035,647 +0.40(+1.57%)
Jul 31, 2013 25.50 25.91 25.43 25.62 0 +0.05(+0.19%)
Jul 30, 2013 25.27 26.02 25.05 25.57 0 +0.58(+2.32%)
Jul 29, 2013 24.92 25.36 24.86 24.99 0 -0.33(-1.32%)
Jul 26, 2013 23.91 25.44 23.88 25.32 0 +1.16(+4.79%)
Jul 25, 2013 24.77 24.96 24.04 24.16 0 -0.76(-3.03%)
Jul 24, 2013 24.73 26.46 24.72 24.92 15,965,112 +1.55(+6.65%)
Jul 23, 2013 23.96 23.96 23.34 23.37 3,812,992 -0.18(-0.77%)
Jul 22, 2013 23.81 23.99 23.44 23.55 0 -0.25(-1.05%)
Jul 19, 2013 23.70 23.88 23.29 23.80 0 +0.10(+0.43%)
Jul 18, 2013 23.44 23.98 23.39 23.69 0 +0.35(+1.51%)
Jul 17, 2013 23.83 23.83 22.94 23.34 4,486,095 -0.38(-1.61%)
Jul 16, 2013 23.64 23.91 23.60 23.72 0 +0.00(+0.00%)
Jul 15, 2013 23.78 23.89 23.52 23.72 0 -0.13(-0.53%)
Jul 12, 2013 23.78 24.02 23.52 23.85 0 +0.05(+0.21%)
Jul 11, 2013 23.64 23.83 23.19 23.80 0 +0.36(+1.55%)
Jul 10, 2013 23.06 23.45 22.89 23.44 0 +0.33(+1.42%)
Jul 09, 2013 23.27 23.40 22.95 23.11 0 +0.02(+0.11%)
Jul 08, 2013 23.43 23.53 22.72 23.09 0 -0.28(-1.22%)
Jul 05, 2013 23.05 23.42 22.87 23.37 0 +0.51(+2.25%)
Jul 03, 2013 22.83 23.11 22.74 22.86 0 -0.21(-0.91%)
Jul 02, 2013 22.75 23.09 22.55 23.07 0 +0.33(+1.47%)
Jul 01, 2013 22.45 22.94 22.43 22.73 0 +0.19(+0.83%)
Jun 28, 2013 21.51 22.67 21.51 22.55 7,511,665 +0.77(+3.51%)
Jun 27, 2013 21.54 22.15 21.52 21.78 0 +0.41(+1.93%)
Jun 26, 2013 21.65 21.68 21.23 21.37 0 +0.01(+0.05%)
Jun 25, 2013 21.43 21.60 21.14 21.36 0 +0.17(+0.79%)
Jun 24, 2013 21.47 21.52 20.92 21.19 0 -0.36(-1.66%)
Jun 21, 2013 21.72 22.22 21.33 21.55 5,816,340 -0.17(-0.79%)
Jun 20, 2013 22.17 22.33 21.71 21.72 0 -0.68(-3.02%)
Jun 19, 2013 22.52 22.76 22.39 22.40 0 -0.19(-0.82%)
Jun 18, 2013 21.99 22.64 21.99 22.59 4,573,676 +0.59(+2.67%)
Jun 17, 2013 21.42 22.31 21.42 22.00 0 +0.61(+2.84%)
Jun 14, 2013 21.08 21.61 21.04 21.39 0 +0.31(+1.49%)
Jun 13, 2013 21.11 21.23 20.55 21.08 7,879,541 -0.05(-0.23%)
Jun 12, 2013 22.35 22.47 21.02 21.12 6,773,489 -1.04(-4.69%)
Jun 11, 2013 22.30 22.86 22.11 22.16 3,927,590 -0.26(-1.18%)
Jun 10, 2013 23.14 23.20 22.36 22.43 3,854,745 -0.73(-3.13%)
Jun 07, 2013 23.05 23.20 22.78 23.15 0 +0.32(+1.42%)
Jun 06, 2013 22.39 22.83 22.27 22.83 3,625,811 +0.39(+1.75%)
Jun 05, 2013 22.32 22.56 22.13 22.44 0 +0.16(+0.70%)
Jun 04, 2013 22.41 22.68 22.11 22.28 0 -0.26(-1.17%)
Jun 03, 2013 22.57 22.66 22.08 22.55 3,937,607 +0.00(+0.00%)
May 31, 2013 22.74 23.14 22.55 22.55 4,614,875 -0.35(-1.54%)
May 30, 2013 22.60 23.09 22.59 22.90 0 +0.19(+0.84%)
May 29, 2013 22.79 23.03 22.52 22.71 4,609,758 -0.10(-0.45%)
May 28, 2013 22.55 23.08 22.33 22.81 6,226,383 +0.48(+2.15%)
May 24, 2013 21.84 22.54 21.83 22.33 0 +0.12(+0.53%)
May 23, 2013 21.17 22.26 21.09 22.21 0 +0.88(+4.14%)
May 22, 2013 21.70 22.33 21.26 21.33 0 -0.22(-1.00%)
May 21, 2013 21.21 22.15 21.16 21.55 0 +0.18(+0.83%)
May 20, 2013 21.58 21.90 21.35 21.37 0 -0.41(-1.89%)
May 17, 2013 21.33 21.92 21.09 21.78 0 +0.19(+0.86%)
May 16, 2013 22.16 22.26 21.58 21.60 4,480,520 -0.61(-2.74%)
May 15, 2013 21.62 22.40 21.60 22.20 0 +0.88(+4.14%)
May 13, 2013 21.84 22.05 21.04 21.32 0 -0.73(-3.29%)
May 10, 2013 21.09 22.13 21.04 22.05 0 +0.82(+3.88%)
May 09, 2013 20.63 21.47 20.55 21.22 11,364,732 +0.08(+0.37%)
May 08, 2013 19.42 21.26 19.42 21.14 22,750,426 +3.09(+17.11%)
May 07, 2013 18.49 18.49 17.70 18.06 8,212,971 +0.12(+0.66%)
May 06, 2013 17.33 17.96 17.28 17.94 0 +0.33(+1.87%)
May 03, 2013 17.35 17.74 17.20 17.61 0 +0.41(+2.37%)
May 02, 2013 17.05 17.20 16.82 17.20 0 +0.24(+1.39%)
May 01, 2013 17.25 17.31 16.83 16.97 0 -0.30(-1.76%)
Apr 30, 2013 17.43 17.45 17.03 17.27 0 -0.16(-0.90%)
Apr 29, 2013 17.55 17.65 17.37 17.43 2,199,791 -0.11(-0.62%)
Apr 26, 2013 17.61 17.67 17.51 17.54 3,285,627 -0.06(-0.33%)
Apr 25, 2013 17.52 17.71 17.45 17.59 3,413,048 +0.14(+0.79%)
Apr 24, 2013 17.09 17.52 17.08 17.46 0 +0.37(+2.18%)
Apr 23, 2013 16.96 17.25 16.81 17.08 2,243,475 +0.14(+0.81%)
Apr 22, 2013 16.77 17.04 16.44 16.95 3,206,353 +0.19(+1.11%)
Apr 19, 2013 16.55 16.81 16.32 16.76 2,706,435 +0.15(+0.89%)
Apr 18, 2013 16.69 16.77 16.43 16.61 2,327,170 -0.07(-0.41%)
Apr 17, 2013 16.82 16.98 16.52 16.68 4,241,465 -0.35(-2.07%)
Apr 16, 2013 16.77 17.13 16.54 17.04 4,451,726 +0.45(+2.72%)
Apr 15, 2013 17.16 17.26 16.57 16.58 4,300,876 -0.66(-3.81%)
Apr 12, 2013 17.19 17.27 17.01 17.24 2,211,371 -0.05(-0.28%)
Apr 11, 2013 17.61 17.61 17.26 17.29 3,252,923 -0.17(-0.95%)
Apr 10, 2013 17.07 17.50 16.95 17.46 4,054,394 +0.34(+2.01%)
Apr 09, 2013 17.03 17.17 16.91 17.11 1,813,380 +0.18(+1.04%)
Apr 08, 2013 17.00 17.04 16.65 16.94 2,779,844 -0.08(-0.46%)
Apr 05, 2013 16.81 17.04 16.67 17.02 2,630,911 +0.10(+0.61%)
Apr 04, 2013 17.01 17.05 16.78 16.91 4,390,332 +0.00(+0.03%)
Apr 03, 2013 17.21 17.25 16.86 16.91 4,616,815 -0.30(-1.74%)
Apr 02, 2013 17.41 17.59 17.09 17.21 4,037,623 -0.36(-2.06%)
Apr 01, 2013 17.27 17.67 17.27 17.57 4,372,850 +0.21(+1.21%)
Mar 28, 2013 17.29 17.39 17.05 17.36 6,614,835 -0.09(-0.51%)
Mar 27, 2013 17.42 17.49 17.13 17.45 2,726,086 +0.02(+0.11%)
Mar 26, 2013 17.76 17.80 17.35 17.43 4,698,698 +0.21(+1.20%)
Mar 25, 2013 17.77 17.79 17.17 17.22 4,924,123 -0.40(-2.28%)
Mar 22, 2013 17.34 17.68 17.34 17.62 4,805,028 +0.26(+1.53%)
Mar 21, 2013 17.24 17.64 17.20 17.36 6,001,030 +0.35(+2.08%)
Mar 20, 2013 16.85 17.07 16.75 17.01 5,557,669 +0.19(+1.11%)
Mar 19, 2013 18.35 18.49 16.60 16.82 20,458,224 -1.53(-8.34%)
Mar 18, 2013 18.34 18.40 18.06 18.35 5,162,789 -0.17(-0.90%)
Mar 15, 2013 18.96 18.97 18.51 18.52 5,769,118 -0.45(-2.38%)
Mar 14, 2013 18.70 18.99 18.58 18.97 3,551,884 +0.39(+2.11%)
Mar 13, 2013 18.67 18.78 18.43 18.57 5,657,142 -0.30(-1.61%)
Mar 12, 2013 18.69 18.88 18.62 18.88 4,025,598 +0.12(+0.63%)
Mar 11, 2013 18.22 19.13 18.22 18.76 7,888,202 +0.54(+2.96%)
Mar 08, 2013 18.39 18.46 18.12 18.22 3,906,600 -0.13(-0.69%)
Mar 07, 2013 18.20 18.57 18.08 18.35 4,105,493 +0.09(+0.48%)
Mar 06, 2013 18.27 18.51 18.09 18.26 3,245,065 +0.11(+0.59%)
Mar 05, 2013 17.99 18.54 17.95 18.15 4,995,320 +0.30(+1.70%)
Mar 04, 2013 17.62 17.95 17.58 17.85 4,941,915 +0.16(+0.89%)
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.