Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronic Arts (NQ: EA )

132.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 55.62 55.89 54.76 55.70 4,091,581 +0.16(+0.28%)
Oct 28, 2005 54.43 55.90 54.43 55.55 3,406,949 +1.51(+2.79%)
Oct 27, 2005 54.47 54.98 53.64 54.04 2,202,132 -0.35(-0.65%)
Oct 26, 2005 55.43 55.94 54.26 54.39 2,263,760 -1.22(-2.20%)
Oct 25, 2005 56.06 56.36 54.74 55.62 3,517,896 -0.91(-1.61%)
Oct 24, 2005 54.02 56.56 53.67 56.53 4,335,946 +2.89(+5.39%)
Oct 21, 2005 53.93 54.03 53.04 53.64 4,242,985 +0.46(+0.87%)
Oct 20, 2005 53.53 54.11 52.73 53.18 3,026,611 +0.22(+0.41%)
Oct 19, 2005 52.32 52.96 51.44 52.96 2,629,597 +0.88(+1.69%)
Oct 18, 2005 52.20 52.63 51.95 52.08 2,430,162 -0.36(-0.69%)
Oct 17, 2005 52.96 53.24 52.20 52.44 2,514,530 -0.50(-0.94%)
Oct 14, 2005 52.69 53.97 52.55 52.94 5,588,081 +1.63(+3.17%)
Oct 13, 2005 50.31 51.86 49.98 51.32 4,290,575 +0.93(+1.85%)
Oct 12, 2005 52.30 53.22 50.38 50.39 6,097,628 -1.38(-2.67%)
Oct 11, 2005 51.90 52.29 51.21 51.77 4,837,143 +1.48(+2.94%)
Oct 10, 2005 51.61 51.68 50.11 50.29 5,089,064 -1.39(-2.69%)
Oct 07, 2005 52.10 52.43 51.61 51.68 2,881,563 -0.30(-0.58%)
Oct 06, 2005 52.64 53.01 51.44 51.98 5,758,773 -1.44(-2.69%)
Oct 05, 2005 54.14 54.15 53.34 53.42 3,553,445 -0.40(-0.75%)
Oct 04, 2005 55.08 55.23 53.82 53.82 4,420,285 -1.25(-2.28%)
Oct 03, 2005 55.17 55.88 54.91 55.08 4,383,374 -0.64(-1.14%)
Sep 30, 2005 56.93 57.34 55.42 55.71 3,841,631 -1.36(-2.38%)
Sep 29, 2005 56.12 57.13 55.14 57.07 2,921,169 +0.85(+1.52%)
Sep 28, 2005 57.28 57.29 55.91 56.22 1,857,876 -0.61(-1.07%)
Sep 27, 2005 56.47 57.13 56.08 56.83 1,900,328 +0.50(+0.89%)
Sep 26, 2005 57.35 58.14 56.08 56.33 3,047,376 -0.67(-1.17%)
Sep 23, 2005 57.00 57.51 56.65 57.00 1,701,012 -0.35(-0.61%)
Sep 22, 2005 57.35 57.92 55.91 57.35 4,761,218 +0.10(+0.17%)
Sep 21, 2005 59.61 59.66 56.95 57.25 5,027,055 -2.35(-3.94%)
Sep 20, 2005 59.27 60.23 59.10 59.60 3,176,540 +0.36(+0.61%)
Sep 19, 2005 59.49 61.26 58.95 59.24 2,797,547 -0.10(-0.16%)
Sep 16, 2005 58.90 59.60 58.71 59.34 3,243,563 +0.38(+0.65%)
Sep 15, 2005 59.58 59.85 58.85 58.95 2,227,037 -0.66(-1.10%)
Sep 14, 2005 60.56 60.56 59.51 59.61 3,659,616 -1.00(-1.65%)
Sep 13, 2005 57.87 61.09 57.80 60.61 8,936,082 +2.74(+4.74%)
Sep 12, 2005 55.82 58.68 55.82 57.87 5,896,776 +2.91(+5.29%)
Sep 09, 2005 55.29 55.34 54.10 54.96 5,543,553 -0.71(-1.28%)
Sep 08, 2005 54.94 56.68 54.90 55.67 3,200,098 +0.29(+0.53%)
Sep 07, 2005 54.98 55.48 54.48 55.38 3,037,132 +0.40(+0.73%)
Sep 06, 2005 56.21 56.67 54.33 54.98 5,065,794 -1.25(-2.23%)
Sep 02, 2005 56.79 57.22 56.13 56.23 1,888,702 -0.51(-0.90%)
Sep 01, 2005 56.07 56.99 55.93 56.74 2,588,230 +0.65(+1.15%)
Aug 31, 2005 55.11 56.15 54.65 56.09 2,994,638 +0.85(+1.54%)
Aug 30, 2005 56.95 57.07 54.94 55.24 5,966,982 -1.84(-3.23%)
Aug 29, 2005 56.60 57.58 56.27 57.08 1,792,345 +0.22(+0.38%)
Aug 26, 2005 56.80 57.05 56.03 56.87 1,560,953 +0.11(+0.19%)
Aug 25, 2005 57.11 57.30 56.65 56.76 1,799,231 -0.25(-0.45%)
Aug 24, 2005 57.49 58.42 56.98 57.02 2,540,849 -0.54(-0.94%)
Aug 23, 2005 57.88 57.98 57.36 57.55 1,807,840 -0.26(-0.46%)
Aug 22, 2005 58.26 58.44 57.21 57.82 2,187,688 -0.51(-0.87%)
Aug 19, 2005 58.20 59.17 58.20 58.33 1,965,073 -0.15(-0.25%)
Aug 18, 2005 58.72 59.10 58.20 58.47 2,092,670 -0.80(-1.35%)
Aug 17, 2005 59.05 59.80 58.81 59.28 2,035,181 +0.41(+0.70%)
Aug 16, 2005 59.53 59.99 58.87 58.87 2,494,659 -0.59(-0.99%)
Aug 15, 2005 58.37 59.82 58.29 59.45 1,967,451 +0.81(+1.39%)
Aug 12, 2005 57.62 58.89 57.59 58.64 2,574,249 +0.55(+0.94%)
Aug 11, 2005 57.88 58.66 57.42 58.09 1,880,272 +0.23(+0.41%)
Aug 10, 2005 57.92 58.76 57.74 57.86 2,946,591 +0.12(+0.20%)
Aug 09, 2005 57.48 58.10 57.33 57.74 1,722,599 +0.57(+0.99%)
Aug 08, 2005 57.93 58.75 56.93 57.17 2,075,920 -0.61(-1.05%)
Aug 05, 2005 57.51 57.92 57.00 57.78 1,597,868 +0.11(+0.19%)
Aug 04, 2005 58.27 58.29 57.37 57.67 1,537,064 -0.60(-1.03%)
Aug 03, 2005 58.76 59.19 57.76 58.27 3,028,609 +0.13(+0.22%)
Aug 02, 2005 57.36 58.19 56.97 58.14 2,268,609 +0.74(+1.28%)
Aug 01, 2005 56.71 57.61 56.31 57.41 2,798,592 +1.00(+1.77%)
Jul 29, 2005 57.24 57.36 56.28 56.41 2,748,184 -0.83(-1.45%)
Jul 28, 2005 57.66 57.66 56.85 57.24 2,823,505 -0.40(-0.70%)
Jul 27, 2005 57.44 59.00 56.80 57.64 13,287,529 -0.14(-0.24%)
Jul 26, 2005 59.88 60.33 57.78 57.78 14,387,659 -2.84(-4.68%)
Jul 25, 2005 59.77 61.34 59.77 60.62 5,468,323 +1.02(+1.71%)
Jul 22, 2005 59.40 60.04 58.43 59.60 4,913,290 +0.61(+1.03%)
Jul 21, 2005 59.92 61.81 58.84 58.99 7,298,250 -1.26(-2.10%)
Jul 20, 2005 59.05 60.35 58.27 60.26 5,702,656 -0.04(-0.06%)
Jul 19, 2005 56.93 60.38 56.66 60.30 6,677,585 +3.70(+6.54%)
Jul 18, 2005 56.65 57.01 56.48 56.59 4,273,198 +0.32(+0.57%)
Jul 15, 2005 57.73 57.96 55.80 56.27 9,735,070 -2.80(-4.74%)
Jul 14, 2005 59.40 59.74 58.61 59.07 2,689,025 +0.26(+0.45%)
Jul 13, 2005 59.37 59.37 58.46 58.81 3,079,235 -0.60(-1.01%)
Jul 12, 2005 57.01 59.45 57.00 59.41 5,366,228 +2.38(+4.17%)
Jul 11, 2005 57.09 57.18 55.67 57.03 2,940,469 +0.30(+0.54%)
Jul 08, 2005 57.14 57.21 56.24 56.72 3,499,474 -0.23(-0.40%)
Jul 07, 2005 54.74 57.11 54.73 56.95 3,473,963 +1.35(+2.43%)
Jul 06, 2005 56.58 56.71 55.56 55.60 3,191,704 -1.03(-1.82%)
Jul 05, 2005 54.80 56.66 54.08 56.62 3,998,834 +1.58(+2.86%)
Jul 01, 2005 55.78 56.24 54.99 55.05 2,206,655 -0.39(-0.71%)
Jun 30, 2005 55.83 57.13 55.27 55.44 3,692,970 -0.12(-0.21%)
Jun 29, 2005 56.46 56.49 55.04 55.56 3,066,690 -0.83(-1.48%)
Jun 28, 2005 56.24 56.63 55.92 56.39 2,387,855 +0.42(+0.75%)
Jun 27, 2005 56.35 56.96 55.74 55.97 2,598,064 -0.76(-1.35%)
Jun 24, 2005 56.44 56.88 55.71 56.73 2,446,512 +0.29(+0.52%)
Jun 23, 2005 57.24 58.29 56.41 56.44 3,909,443 -0.55(-0.96%)
Jun 22, 2005 57.66 58.51 56.85 56.99 2,840,890 -0.76(-1.32%)
Jun 21, 2005 57.80 58.59 57.37 57.75 3,015,544 -0.23(-0.39%)
Jun 20, 2005 56.74 58.41 56.45 57.98 4,029,412 +1.59(+2.81%)
Jun 17, 2005 57.78 57.78 56.09 56.39 3,969,311 -0.02(-0.03%)
Jun 16, 2005 57.48 57.57 56.32 56.41 4,417,482 -1.43(-2.47%)
Jun 15, 2005 57.19 58.14 56.31 57.84 4,319,493 +1.10(+1.93%)
Jun 14, 2005 56.70 57.12 55.53 56.74 6,115,130 -0.06(-0.10%)
Jun 13, 2005 52.37 57.10 52.33 56.80 11,653,730 +4.41(+8.41%)
Jun 10, 2005 52.56 52.88 51.90 52.39 3,193,806 +0.06(+0.11%)
Jun 09, 2005 51.28 53.02 51.14 52.33 4,274,213 +1.00(+1.95%)
Jun 08, 2005 51.27 51.46 50.88 51.34 3,103,625 +0.15(+0.29%)
Jun 07, 2005 52.13 52.19 50.98 51.19 3,601,637 -0.75(-1.45%)
Jun 06, 2005 51.98 52.56 51.73 51.94 3,691,839 +0.07(+0.13%)
Jun 03, 2005 52.62 52.72 51.49 51.87 2,489,717 -0.55(-1.05%)
Jun 02, 2005 52.89 53.05 52.17 52.42 3,985,759 -0.57(-1.07%)
Jun 01, 2005 51.52 53.72 51.48 52.99 4,061,589 +1.54(+2.99%)
May 31, 2005 50.87 51.87 50.78 51.45 3,297,985 +0.48(+0.94%)
May 27, 2005 50.60 51.16 50.51 50.97 3,052,435 +0.28(+0.56%)
May 26, 2005 51.30 51.40 50.47 50.69 4,446,071 -0.32(-0.63%)
May 25, 2005 51.38 51.51 50.79 51.01 4,469,216 -0.71(-1.36%)
May 24, 2005 52.03 52.15 50.94 51.72 6,080,912 -0.76(-1.46%)
May 23, 2005 52.75 52.91 52.30 52.48 3,673,728 -0.73(-1.38%)
May 20, 2005 53.59 53.83 52.64 53.22 4,420,193 -0.48(-0.89%)
May 19, 2005 53.33 53.78 52.95 53.70 2,900,124 +0.67(+1.26%)
May 18, 2005 53.13 53.55 52.12 53.03 5,841,866 +0.04(+0.07%)
May 17, 2005 51.76 53.13 51.70 52.99 5,571,961 +1.57(+3.05%)
May 16, 2005 51.32 51.71 50.59 51.42 2,868,211 +0.17(+0.32%)
May 13, 2005 51.64 51.72 50.06 51.26 5,009,064 -0.09(-0.17%)
May 12, 2005 52.34 52.43 50.94 51.35 3,492,045 -1.01(-1.93%)
May 11, 2005 51.18 52.43 50.83 52.35 4,443,270 +1.42(+2.79%)
May 10, 2005 50.76 51.22 50.34 50.93 3,744,388 -0.02(-0.04%)
May 09, 2005 49.98 50.95 49.63 50.95 3,241,234 +1.04(+2.08%)
May 06, 2005 48.94 50.37 48.94 49.92 4,790,989 +1.06(+2.16%)
May 05, 2005 48.27 49.57 48.18 48.86 6,298,376 +0.43(+0.89%)
May 04, 2005 46.47 48.48 46.47 48.43 25,661,858 -3.38(-6.52%)
May 03, 2005 51.22 52.49 51.22 51.81 7,808,898 +0.44(+0.86%)
May 02, 2005 52.15 52.35 50.91 51.36 4,817,359 -0.92(-1.76%)
Apr 29, 2005 51.92 52.29 51.28 52.29 3,592,286 +0.70(+1.35%)
Apr 28, 2005 51.56 52.39 51.19 51.59 3,390,382 -0.01(-0.02%)
Apr 27, 2005 51.66 52.15 50.04 51.60 4,963,511 -0.12(-0.23%)
Apr 26, 2005 51.63 52.55 51.51 51.72 4,882,360 -0.04(-0.08%)
Apr 25, 2005 50.40 51.76 49.51 51.76 5,012,982 +2.19(+4.43%)
Apr 22, 2005 49.92 50.12 49.11 49.56 3,037,918 -0.60(-1.19%)
Apr 21, 2005 48.96 50.16 48.72 50.16 4,617,476 +1.74(+3.60%)
Apr 20, 2005 49.95 50.14 48.41 48.42 5,790,746 -1.27(-2.56%)
Apr 19, 2005 49.94 50.41 49.14 49.69 4,277,452 +0.26(+0.53%)
Apr 18, 2005 49.73 50.10 48.83 49.43 6,288,413 +0.22(+0.44%)
Apr 15, 2005 48.75 50.55 48.70 49.21 12,695,955 +0.70(+1.43%)
Apr 14, 2005 48.53 48.91 47.66 48.52 5,084,901 -0.10(-0.20%)
Apr 13, 2005 49.19 49.46 48.12 48.61 5,879,854 -0.77(-1.57%)
Apr 12, 2005 49.15 49.47 48.79 49.39 5,338,008 +0.20(+0.40%)
Apr 11, 2005 50.33 50.40 49.06 49.19 6,377,914 -0.81(-1.63%)
Apr 08, 2005 51.64 51.71 49.96 50.00 4,039,573 -1.27(-2.48%)
Apr 07, 2005 51.66 51.81 50.82 51.28 4,062,931 -0.37(-0.72%)
Apr 06, 2005 51.74 52.09 51.09 51.65 5,170,431 -0.17(-0.32%)
Apr 05, 2005 51.75 52.60 51.36 51.82 3,990,250 +0.19(+0.36%)
Apr 04, 2005 51.04 51.74 50.55 51.63 4,155,231 +0.78(+1.54%)
Apr 01, 2005 51.22 51.68 50.09 50.85 7,066,045 +0.14(+0.27%)
Mar 31, 2005 52.11 52.49 50.67 50.71 6,054,487 -1.81(-3.45%)
Mar 30, 2005 51.36 53.16 51.33 52.52 5,046,827 +1.19(+2.31%)
Mar 29, 2005 52.52 53.48 51.19 51.34 5,421,640 -1.57(-2.96%)
Mar 28, 2005 54.32 54.73 51.83 52.90 7,945,402 -1.13(-2.08%)
Mar 24, 2005 54.35 55.33 53.72 54.03 6,261,126 +0.12(+0.22%)
Mar 23, 2005 53.96 55.47 53.39 53.91 13,089,043 -0.10(-0.18%)
Mar 22, 2005 55.93 57.77 53.85 54.01 40,459,800 -10.97(-16.88%)
Mar 21, 2005 65.27 65.70 64.47 64.98 4,658,021 -0.37(-0.57%)
Mar 18, 2005 65.42 65.58 64.44 65.35 4,042,206 -0.13(-0.19%)
Mar 17, 2005 64.34 66.05 64.26 65.48 3,808,329 +0.91(+1.41%)
Mar 16, 2005 65.41 65.94 64.34 64.57 2,579,906 -1.19(-1.82%)
Mar 15, 2005 66.70 66.73 65.42 65.76 2,829,610 -0.87(-1.31%)
Mar 14, 2005 66.41 67.75 66.28 66.63 3,300,717 +0.35(+0.53%)
Mar 11, 2005 66.55 67.23 66.04 66.28 2,635,391 -0.79(-1.18%)
Mar 10, 2005 68.08 68.21 65.80 67.07 3,703,323 -0.95(-1.40%)
Mar 09, 2005 66.88 69.69 66.88 68.02 5,378,966 +0.83(+1.24%)
Mar 08, 2005 67.39 67.87 66.88 67.19 2,627,962 -0.39(-0.58%)
Mar 07, 2005 66.26 68.36 66.12 67.58 3,994,890 +1.23(+1.86%)
Mar 04, 2005 64.76 66.69 64.54 66.35 3,477,383 +2.05(+3.18%)
Mar 03, 2005 65.04 65.11 63.43 64.30 2,849,298 -0.78(-1.20%)
Mar 02, 2005 63.21 65.61 63.03 65.08 3,321,322 +1.51(+2.37%)
Mar 01, 2005 62.98 63.80 62.67 63.58 2,697,207 +0.42(+0.67%)
Feb 28, 2005 63.41 63.82 62.07 63.16 2,855,550 -0.48(-0.75%)
Feb 25, 2005 63.23 63.66 63.04 63.64 2,019,722 +0.40(+0.63%)
Feb 24, 2005 61.97 63.28 61.83 63.23 2,054,385 +1.00(+1.61%)
Feb 23, 2005 63.39 63.56 62.22 62.24 2,598,703 -0.78(-1.24%)
Feb 22, 2005 62.56 64.52 62.39 63.02 4,970,015 +0.30(+0.48%)
Feb 18, 2005 62.20 63.38 61.26 62.72 4,330,088 +0.42(+0.68%)
Feb 17, 2005 63.17 63.78 61.89 62.29 6,201,203 -1.24(-1.96%)
Feb 16, 2005 63.93 64.07 63.12 63.54 2,820,482 +0.70(+1.12%)
Feb 15, 2005 62.08 63.90 61.36 62.83 3,805,379 +0.90(+1.45%)
Feb 14, 2005 62.09 63.12 61.77 61.93 3,353,667 +0.02(+0.03%)
Feb 11, 2005 61.26 62.52 60.75 61.91 3,164,439 +0.60(+0.97%)
Feb 10, 2005 60.66 61.74 60.60 61.31 7,673,718 -0.92(-1.48%)
Feb 09, 2005 63.73 64.11 62.05 62.24 5,377,477 -2.01(-3.13%)
Feb 08, 2005 65.69 65.71 63.96 64.24 6,942,833 -1.72(-2.61%)
Feb 07, 2005 66.59 68.39 65.60 65.97 6,638,415 -0.74(-1.12%)
Feb 04, 2005 63.76 66.83 63.64 66.71 5,900,964 +3.06(+4.80%)
Feb 03, 2005 63.84 64.55 63.43 63.66 3,248,654 -0.55(-0.85%)
Feb 02, 2005 64.05 64.96 63.36 64.20 5,006,730 +0.49(+0.77%)
Feb 01, 2005 62.92 63.78 62.53 63.71 4,122,626 +0.71(+1.12%)
Jan 31, 2005 61.12 63.21 61.05 63.01 6,330,228 +2.38(+3.93%)
Jan 28, 2005 61.23 61.57 59.79 60.63 5,717,772 -1.05(-1.70%)
Jan 27, 2005 61.01 62.17 60.82 61.68 5,499,896 +0.14(+0.22%)
Jan 26, 2005 58.20 61.79 57.49 61.54 14,407,959 +5.19(+9.21%)
Jan 25, 2005 56.33 57.49 55.46 56.35 7,605,872 -0.13(-0.23%)
Jan 24, 2005 57.14 57.50 56.13 56.48 4,399,089 -0.58(-1.01%)
Jan 21, 2005 57.83 58.53 56.88 57.05 3,598,069 -1.02(-1.75%)
Jan 20, 2005 58.74 58.81 57.89 58.07 3,949,578 -0.92(-1.56%)
Jan 19, 2005 59.94 60.06 58.93 58.99 4,089,996 -0.56(-0.94%)
Jan 18, 2005 59.74 61.42 59.27 59.55 8,148,773 +0.95(+1.62%)
Jan 14, 2005 56.93 58.89 56.93 58.60 4,235,072 +1.52(+2.66%)
Jan 13, 2005 57.78 58.35 56.96 57.08 4,141,190 -0.78(-1.35%)
Jan 12, 2005 58.46 58.76 57.34 57.87 4,395,583 -0.73(-1.25%)
Jan 11, 2005 57.76 58.92 57.76 58.60 3,091,186 +0.47(+0.81%)
Jan 10, 2005 57.44 58.95 57.33 58.13 3,457,576 +0.41(+0.71%)
Jan 07, 2005 56.91 58.09 56.26 57.72 5,303,379 +0.52(+0.91%)
Jan 06, 2005 59.12 59.23 57.13 57.20 3,423,509 -1.27(-2.18%)
Jan 05, 2005 57.84 58.92 57.51 58.47 3,472,184 +0.56(+0.96%)
Jan 04, 2005 59.71 60.10 57.59 57.92 3,910,215 -1.70(-2.86%)
Jan 03, 2005 60.35 60.88 59.51 59.62 4,515,088 -0.78(-1.30%)
Dec 31, 2004 61.75 62.19 60.40 60.40 2,761,841 -1.20(-1.96%)
Dec 30, 2004 62.19 62.39 61.43 61.61 1,396,595 -0.52(-0.84%)
Dec 29, 2004 60.74 62.17 60.72 62.13 2,046,440 +0.60(+0.97%)
Dec 28, 2004 60.72 61.70 60.22 61.53 2,338,686 +0.95(+1.57%)
Dec 27, 2004 61.16 61.79 60.23 60.58 2,713,032 -0.59(-0.96%)
Dec 23, 2004 60.58 61.56 60.50 61.17 2,610,919 +0.73(+1.22%)
Dec 22, 2004 59.30 60.91 59.13 60.43 4,143,120 +0.40(+0.67%)
Dec 21, 2004 58.98 60.38 58.73 60.03 4,953,690 +1.33(+2.27%)
Dec 20, 2004 58.52 59.98 58.35 58.70 5,684,204 +0.29(+0.50%)
Dec 17, 2004 58.26 58.73 57.54 58.41 4,666,651 +0.48(+0.83%)
Dec 16, 2004 58.77 59.20 57.68 57.93 5,467,828 -0.29(-0.50%)
Dec 15, 2004 59.01 59.73 57.13 58.22 10,166,951 -1.14(-1.91%)
Dec 14, 2004 59.11 60.88 58.71 59.36 25,083,572 +2.98(+5.28%)
Dec 13, 2004 54.62 57.68 54.55 56.38 17,201,086 +3.31(+6.24%)
Dec 10, 2004 50.20 53.75 50.17 53.07 11,359,117 +1.69(+3.30%)
Dec 09, 2004 50.59 52.14 50.44 51.37 5,271,159 +0.22(+0.42%)
Dec 08, 2004 51.12 51.97 50.52 51.16 4,921,116 +0.16(+0.31%)
Dec 07, 2004 52.13 52.16 50.96 51.00 4,518,588 -1.37(-2.62%)
Dec 06, 2004 51.38 52.57 51.22 52.37 5,694,926 +0.67(+1.29%)
Dec 03, 2004 49.17 52.07 48.98 51.71 11,043,282 +2.37(+4.80%)
Dec 02, 2004 48.70 49.36 48.28 49.34 5,347,947 +0.67(+1.37%)
Dec 01, 2004 47.81 48.84 47.06 48.67 4,807,975 +0.78(+1.64%)
Nov 30, 2004 47.20 48.16 46.41 47.89 4,844,634 +0.92(+1.96%)
Nov 29, 2004 46.93 47.30 46.68 46.97 3,271,282 +0.20(+0.42%)
Nov 26, 2004 47.28 47.29 46.73 46.77 1,605,007 -0.42(-0.89%)
Nov 24, 2004 47.80 48.11 47.10 47.19 3,774,901 -0.25(-0.54%)
Nov 23, 2004 47.80 48.32 47.25 47.45 3,532,486 -0.33(-0.70%)
Nov 22, 2004 48.02 48.13 47.02 47.78 2,991,901 -0.35(-0.73%)
Nov 19, 2004 48.64 48.89 47.89 48.13 3,701,687 -0.73(-1.50%)
Nov 18, 2004 47.61 49.00 47.45 48.87 4,691,056 +1.13(+2.36%)
Nov 17, 2004 46.78 48.21 46.58 47.74 4,361,437 +0.38(+0.81%)
Nov 16, 2004 47.50 48.37 47.17 47.36 3,609,275 -0.90(-1.87%)
Nov 15, 2004 46.50 48.93 46.33 48.26 6,421,764 +1.65(+3.55%)
Nov 12, 2004 46.27 46.76 45.96 46.61 3,889,880 -0.26(-0.56%)
Nov 11, 2004 46.81 47.27 46.15 46.87 3,544,739 +0.16(+0.34%)
Nov 10, 2004 46.08 47.09 45.81 46.71 5,217,652 +0.71(+1.55%)
Nov 09, 2004 44.90 46.32 44.81 46.00 9,815,377 -0.42(-0.91%)
Nov 08, 2004 47.31 47.46 46.33 46.42 3,286,598 -0.47(-1.01%)
Nov 05, 2004 47.95 48.08 46.61 46.89 4,636,937 -0.48(-1.00%)
Nov 04, 2004 46.19 47.40 45.98 47.37 3,875,482 +0.57(+1.21%)
Nov 03, 2004 45.45 47.08 45.20 46.80 7,860,226 +1.81(+4.03%)
Nov 02, 2004 44.87 45.63 44.67 44.99 3,431,701 +0.34(+0.77%)
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.