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

Electronic Arts (NQ: EA )

132.05 -3.01 (-2.23%)
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 (%)
Dec 31, 2009 17.88 17.38 17.38 17.38 3,948,187 -0.46(-2.58%)
Dec 30, 2009 17.37 17.90 17.37 17.84 6,079,786 +0.29(+1.67%)
Dec 29, 2009 17.54 17.61 17.34 17.55 3,149,368 +0.02(+0.11%)
Dec 28, 2009 17.57 17.61 17.45 17.53 3,354,975 -0.08(-0.44%)
Dec 24, 2009 17.40 17.61 17.33 17.61 2,209,150 +0.26(+1.52%)
Dec 23, 2009 16.65 17.40 16.65 17.34 6,946,243 +0.63(+3.75%)
Dec 22, 2009 16.47 16.75 16.38 16.72 3,878,178 +0.21(+1.25%)
Dec 21, 2009 16.51 16.60 16.22 16.51 5,349,761 +0.14(+0.84%)
Dec 18, 2009 16.39 16.55 16.30 16.37 8,031,892 +0.21(+1.27%)
Dec 17, 2009 16.28 16.49 16.15 16.17 7,054,558 -0.27(-1.67%)
Dec 16, 2009 16.14 16.64 16.14 16.44 7,140,187 +0.32(+2.01%)
Dec 15, 2009 16.21 16.53 16.08 16.12 6,355,972 +0.03(+0.18%)
Dec 14, 2009 16.03 16.11 15.80 16.09 4,265,292 +0.31(+1.99%)
Dec 11, 2009 16.06 16.16 15.66 15.78 6,787,097 -0.32(-2.01%)
Dec 10, 2009 16.04 16.26 16.02 16.10 6,864,142 +0.08(+0.49%)
Dec 09, 2009 16.04 16.07 15.53 16.02 12,462,946 +0.00(+0.00%)
Dec 08, 2009 15.71 16.11 15.63 16.02 9,139,039 +0.16(+0.99%)
Dec 07, 2009 15.86 16.01 15.77 15.86 6,281,445 +0.00(+0.00%)
Dec 04, 2009 16.32 16.37 15.69 15.86 12,150,097 -0.34(-2.12%)
Dec 03, 2009 16.52 16.79 16.21 16.21 4,854,693 -0.29(-1.78%)
Dec 02, 2009 16.64 16.80 16.41 16.50 6,627,984 -0.13(-0.77%)
Dec 01, 2009 16.60 16.79 16.44 16.63 5,989,232 +0.09(+0.53%)
Nov 30, 2009 16.64 16.74 16.39 16.54 5,701,155 -0.12(-0.71%)
Nov 27, 2009 16.79 16.86 16.61 16.66 3,194,986 -0.49(-2.86%)
Nov 25, 2009 16.77 17.19 16.77 17.15 6,300,714 +0.44(+2.64%)
Nov 24, 2009 16.81 16.99 16.64 16.71 7,698,701 -0.19(-1.10%)
Nov 23, 2009 17.10 17.20 16.82 16.89 5,662,562 -0.05(-0.29%)
Nov 20, 2009 16.88 17.19 16.80 16.94 6,590,288 -0.13(-0.75%)
Nov 19, 2009 17.28 17.43 16.96 17.07 6,737,864 -0.23(-1.36%)
Nov 18, 2009 17.49 17.61 17.25 17.30 5,856,981 -0.18(-1.01%)
Nov 17, 2009 17.73 17.79 17.21 17.48 10,417,500 -0.20(-1.11%)
Nov 16, 2009 17.69 17.94 17.64 17.68 7,997,007 -0.11(-0.61%)
Nov 13, 2009 17.85 18.01 17.68 17.78 7,397,347 -0.06(-0.33%)
Nov 12, 2009 18.11 18.12 17.79 17.84 10,292,776 -0.23(-1.25%)
Nov 11, 2009 17.99 18.12 17.80 18.07 7,956,971 +0.16(+0.87%)
Nov 10, 2009 17.95 18.07 17.40 17.91 21,298,730 -1.21(-6.35%)
Nov 09, 2009 18.94 19.27 18.68 19.13 13,734,548 +0.52(+2.79%)
Nov 06, 2009 17.87 18.73 17.78 18.61 11,261,231 +0.82(+4.63%)
Nov 05, 2009 17.60 18.03 17.57 17.78 5,851,980 +0.42(+2.43%)
Nov 04, 2009 17.42 17.75 17.33 17.36 11,214,822 -0.04(-0.22%)
Nov 03, 2009 17.50 17.68 17.21 17.40 17,815,620 -0.24(-1.33%)
Nov 02, 2009 17.87 18.02 17.53 17.64 14,248,022 -0.23(-1.26%)
Oct 30, 2009 18.28 18.54 17.75 17.86 10,543,225 -0.45(-2.46%)
Oct 29, 2009 18.31 18.42 18.04 18.31 4,423,028 +0.18(+0.97%)
Oct 28, 2009 18.56 18.57 18.06 18.14 8,846,710 -0.42(-2.27%)
Oct 27, 2009 19.07 19.32 18.40 18.56 10,014,283 -0.51(-2.67%)
Oct 26, 2009 19.30 19.56 19.00 19.07 4,860,186 -0.23(-1.22%)
Oct 23, 2009 19.31 19.93 19.13 19.30 4,947,391 -0.24(-1.25%)
Oct 22, 2009 19.31 19.55 18.91 19.55 8,579,823 +0.23(+1.17%)
Oct 21, 2009 19.40 19.85 19.28 19.32 7,069,560 -0.23(-1.20%)
Oct 20, 2009 19.41 20.17 19.33 19.56 10,597,213 -0.84(-4.13%)
Oct 19, 2009 20.24 20.56 20.11 20.40 4,061,461 +0.26(+1.31%)
Oct 16, 2009 19.75 20.31 19.70 20.13 6,285,579 +0.21(+1.03%)
Oct 15, 2009 20.24 20.61 19.75 19.93 10,655,746 -0.55(-2.68%)
Oct 14, 2009 20.50 20.61 20.37 20.48 5,477,548 +0.14(+0.67%)
Oct 13, 2009 19.98 20.57 19.94 20.34 6,144,268 +0.19(+0.92%)
Oct 12, 2009 20.34 20.42 19.93 20.15 6,080,922 +0.17(+0.83%)
Oct 09, 2009 20.18 20.27 19.66 19.99 6,443,374 -0.22(-1.07%)
Oct 08, 2009 19.67 20.26 19.37 20.20 10,679,614 +0.62(+3.15%)
Oct 07, 2009 18.90 19.72 18.86 19.59 9,500,051 +0.76(+4.06%)
Oct 06, 2009 18.51 18.87 18.34 18.82 8,366,171 +0.54(+2.95%)
Oct 05, 2009 18.05 18.54 17.96 18.28 6,209,794 +0.34(+1.91%)
Oct 02, 2009 17.94 18.30 17.87 17.94 8,286,804 -0.14(-0.76%)
Oct 01, 2009 18.64 18.70 18.08 18.08 6,271,780 -0.58(-3.10%)
Sep 30, 2009 18.90 19.07 18.54 18.66 6,943,845 -0.09(-0.47%)
Sep 29, 2009 18.99 19.13 18.70 18.74 7,050,754 -0.14(-0.73%)
Sep 28, 2009 19.15 19.39 18.80 18.88 7,456,333 -0.18(-0.93%)
Sep 25, 2009 18.87 19.20 18.70 19.06 8,987,324 +0.17(+0.88%)
Sep 24, 2009 18.84 19.04 18.62 18.89 12,061,510 -0.53(-2.72%)
Sep 23, 2009 18.17 19.91 18.17 19.42 29,787,376 +1.28(+7.07%)
Sep 22, 2009 18.01 18.28 17.88 18.14 6,752,699 +0.18(+0.98%)
Sep 21, 2009 18.17 18.71 17.90 17.96 7,464,495 -0.36(-1.98%)
Sep 18, 2009 18.42 18.54 18.05 18.32 6,649,256 -0.03(-0.16%)
Sep 17, 2009 18.55 18.80 18.19 18.35 6,821,946 -0.11(-0.58%)
Sep 16, 2009 18.02 18.62 17.83 18.46 15,506,123 +0.78(+4.43%)
Sep 15, 2009 17.90 17.93 17.35 17.68 16,182,934 -0.06(-0.33%)
Sep 14, 2009 17.94 18.05 17.62 17.74 9,156,409 -0.07(-0.39%)
Sep 11, 2009 17.55 17.94 17.31 17.80 14,620,583 +0.13(+0.72%)
Sep 10, 2009 17.76 17.96 17.58 17.68 15,602,113 -0.47(-2.59%)
Sep 09, 2009 18.56 18.61 18.02 18.15 8,761,613 -0.39(-2.11%)
Sep 08, 2009 18.51 18.63 18.17 18.54 7,017,037 +0.41(+2.27%)
Sep 04, 2009 18.13 18.14 17.74 18.13 3,776,727 +0.41(+2.32%)
Sep 03, 2009 18.28 18.28 17.58 17.72 5,570,759 -0.12(-0.66%)
Sep 02, 2009 17.72 17.91 17.33 17.83 9,745,629 +0.38(+2.19%)
Sep 01, 2009 17.75 18.17 17.37 17.45 10,237,442 -0.39(-2.20%)
Aug 31, 2009 17.93 18.12 17.66 17.84 10,556,989 -0.53(-2.88%)
Aug 28, 2009 18.73 18.80 18.22 18.37 9,666,495 -0.23(-1.26%)
Aug 27, 2009 18.61 18.77 18.27 18.61 4,967,240 -0.10(-0.52%)
Aug 26, 2009 18.53 18.80 18.41 18.70 5,461,813 +0.24(+1.33%)
Aug 25, 2009 18.98 19.16 18.31 18.46 9,339,694 -0.59(-3.08%)
Aug 24, 2009 19.04 19.34 18.74 19.05 5,754,885 +0.01(+0.05%)
Aug 21, 2009 19.07 19.37 18.70 19.04 5,531,483 +0.19(+0.99%)
Aug 20, 2009 18.58 18.96 18.56 18.85 7,233,008 +0.16(+0.84%)
Aug 19, 2009 19.11 19.19 18.23 18.70 16,554,352 -0.40(-2.10%)
Aug 18, 2009 19.19 19.50 18.85 19.10 17,772,910 -0.07(-0.36%)
Aug 17, 2009 20.45 20.45 19.16 19.17 13,358,949 -1.68(-8.08%)
Aug 14, 2009 20.50 21.08 20.47 20.85 7,568,052 +0.23(+1.14%)
Aug 13, 2009 20.90 20.90 20.29 20.61 5,208,366 -0.05(-0.24%)
Aug 12, 2009 19.96 20.91 19.96 20.66 9,099,628 +0.74(+3.74%)
Aug 11, 2009 20.18 20.39 19.78 19.92 6,834,893 -0.39(-1.93%)
Aug 10, 2009 20.15 20.42 20.13 20.31 5,783,653 +0.03(+0.14%)
Aug 07, 2009 20.48 20.57 20.08 20.28 9,966,357 +0.02(+0.10%)
Aug 06, 2009 20.07 20.34 19.83 20.26 9,346,965 +0.28(+1.42%)
Aug 05, 2009 20.79 20.97 19.66 19.98 22,928,612 -1.46(-6.81%)
Aug 04, 2009 21.12 21.68 20.91 21.44 13,298,458 +0.33(+1.58%)
Aug 03, 2009 21.14 21.45 20.70 21.10 7,048,249 +0.08(+0.37%)
Jul 31, 2009 20.59 21.32 20.59 21.03 7,276,175 +0.33(+1.61%)
Jul 30, 2009 20.80 21.18 20.46 20.69 6,516,659 +0.37(+1.83%)
Jul 29, 2009 20.45 20.64 20.22 20.32 4,653,491 -0.34(-1.66%)
Jul 28, 2009 20.34 20.69 20.17 20.66 5,778,199 +0.36(+1.78%)
Jul 27, 2009 21.00 21.05 20.07 20.30 9,529,139 -0.42(-2.03%)
Jul 24, 2009 21.14 21.14 20.42 20.72 8,548,067 -0.50(-2.35%)
Jul 23, 2009 21.14 21.66 21.08 21.22 7,924,761 -0.15(-0.69%)
Jul 22, 2009 21.31 21.66 21.14 21.37 5,371,089 -0.16(-0.73%)
Jul 21, 2009 21.11 21.54 20.95 21.53 7,324,224 +0.55(+2.61%)
Jul 20, 2009 20.40 20.99 20.30 20.98 6,241,434 +0.48(+2.34%)
Jul 17, 2009 21.10 21.10 20.36 20.50 8,241,045 -0.51(-2.42%)
Jul 16, 2009 20.83 21.07 20.60 21.01 5,846,523 +0.05(+0.23%)
Jul 15, 2009 20.87 21.16 20.70 20.96 7,084,807 +0.23(+1.09%)
Jul 14, 2009 20.75 21.04 20.59 20.73 5,011,254 -0.30(-1.44%)
Jul 13, 2009 20.74 21.09 20.15 21.04 5,884,277 +0.50(+2.43%)
Jul 10, 2009 20.22 20.73 20.22 20.54 4,926,342 +0.16(+0.77%)
Jul 09, 2009 20.35 20.61 20.24 20.38 5,956,731 +0.54(+2.71%)
Jul 08, 2009 19.91 20.21 19.55 19.84 6,289,645 +0.01(+0.05%)
Jul 07, 2009 20.61 20.91 19.83 19.83 5,964,589 -0.89(-4.30%)
Jul 06, 2009 21.02 21.31 20.47 20.72 3,809,485 -0.23(-1.12%)
Jul 02, 2009 21.42 21.49 20.59 20.96 6,286,124 -0.53(-2.46%)
Jul 01, 2009 21.53 21.96 21.30 21.49 5,601,981 +0.22(+1.01%)
Jun 30, 2009 21.23 21.63 20.90 21.27 11,782,664 +0.89(+4.37%)
Jun 29, 2009 20.48 20.69 20.15 20.38 3,609,896 -0.09(-0.43%)
Jun 26, 2009 20.45 20.92 20.38 20.47 5,518,629 -0.15(-0.71%)
Jun 25, 2009 20.32 20.61 19.94 20.61 5,990,194 +0.11(+0.53%)
Jun 24, 2009 19.68 20.62 19.68 20.51 7,098,326 +0.51(+2.55%)
Jun 23, 2009 19.58 20.07 19.44 20.00 10,674,389 +0.44(+2.25%)
Jun 22, 2009 20.01 20.12 19.50 19.56 6,373,888 -0.73(-3.62%)
Jun 19, 2009 20.04 20.48 20.04 20.29 7,878,613 +0.20(+0.97%)
Jun 18, 2009 20.36 20.46 19.82 20.10 6,342,385 -0.30(-1.49%)
Jun 17, 2009 20.57 20.82 20.25 20.40 7,170,813 +0.03(+0.14%)
Jun 16, 2009 20.71 21.34 20.37 20.37 5,722,641 -0.56(-2.67%)
Jun 15, 2009 21.20 21.40 20.76 20.93 6,092,343 -0.55(-2.55%)
Jun 12, 2009 21.35 21.58 21.15 21.48 5,247,698 +0.06(+0.27%)
Jun 11, 2009 21.49 21.88 21.29 21.42 6,159,805 -0.09(-0.41%)
Jun 10, 2009 21.58 21.89 21.08 21.51 10,319,802 -0.04(-0.18%)
Jun 09, 2009 22.04 22.27 21.49 21.54 7,318,003 -0.17(-0.77%)
Jun 08, 2009 21.75 22.51 21.34 21.71 8,567,427 -0.81(-3.61%)
Jun 05, 2009 22.98 22.98 22.01 22.52 4,271,698 -0.13(-0.56%)
Jun 04, 2009 22.63 22.93 22.26 22.65 5,475,224 +0.16(+0.70%)
Jun 03, 2009 22.46 22.95 22.05 22.49 8,242,325 -0.13(-0.56%)
Jun 02, 2009 22.77 23.15 22.54 22.62 5,924,840 -0.35(-1.53%)
Jun 01, 2009 23.19 23.27 22.59 22.97 8,243,410 +0.46(+2.04%)
May 29, 2009 21.46 22.56 21.41 22.51 8,361,106 +0.66(+3.00%)
May 28, 2009 21.36 22.48 21.10 21.86 7,154,829 +0.18(+0.81%)
May 27, 2009 21.87 22.22 21.64 21.68 5,329,581 -0.29(-1.34%)
May 26, 2009 21.17 22.23 20.92 21.98 6,401,144 +0.53(+2.47%)
May 22, 2009 21.61 21.90 21.05 21.45 4,637,163 -0.11(-0.50%)
May 21, 2009 20.96 21.79 20.94 21.55 6,832,010 -0.07(-0.32%)
May 20, 2009 21.69 22.75 21.53 21.62 10,163,566 +0.01(+0.05%)
May 19, 2009 20.90 21.98 20.08 21.61 8,080,765 +0.53(+2.51%)
May 18, 2009 20.59 21.27 20.58 21.08 6,968,118 +0.49(+2.38%)
May 15, 2009 19.54 21.16 19.54 20.59 14,823,577 +0.93(+4.73%)
May 14, 2009 19.12 20.03 19.03 19.66 7,931,254 +0.59(+3.08%)
May 13, 2009 19.36 19.61 19.08 19.08 7,184,056 -0.62(-3.13%)
May 12, 2009 19.83 20.12 19.35 19.69 6,442,495 -0.06(-0.30%)
May 11, 2009 19.38 20.22 19.25 19.75 6,634,093 -0.01(-0.05%)
May 08, 2009 19.15 19.89 19.05 19.76 6,977,593 +0.71(+3.70%)
May 07, 2009 19.79 19.96 18.97 19.06 7,944,098 -0.84(-4.23%)
May 06, 2009 21.19 21.56 19.46 19.90 15,235,295 -1.04(-4.96%)
May 05, 2009 21.13 21.54 20.57 20.94 12,085,359 +0.34(+1.63%)
May 04, 2009 19.73 20.80 19.64 20.60 9,558,509 +1.02(+5.19%)
May 01, 2009 19.93 20.24 19.09 19.59 10,135,079 -0.34(-1.72%)
Apr 30, 2009 20.26 20.68 19.85 19.93 9,585,081 -0.10(-0.49%)
Apr 29, 2009 20.17 20.69 19.83 20.03 8,531,928 +0.13(+0.64%)
Apr 28, 2009 19.19 20.78 19.18 19.90 13,838,575 +0.34(+1.75%)
Apr 27, 2009 19.14 19.92 18.92 19.56 6,792,844 +0.00(+0.00%)
Apr 24, 2009 19.09 19.70 18.62 19.56 6,366,708 +0.57(+2.99%)
Apr 23, 2009 18.89 19.08 18.17 18.99 5,718,444 +0.14(+0.73%)
Apr 22, 2009 18.45 19.72 18.40 18.85 9,612,572 +0.06(+0.31%)
Apr 21, 2009 17.68 18.89 17.63 18.79 10,340,525 +1.40(+8.05%)
Apr 20, 2009 17.73 18.23 17.12 17.39 7,840,723 -0.84(-4.62%)
Apr 17, 2009 18.55 18.55 17.73 18.23 11,707,463 -0.37(-2.00%)
Apr 16, 2009 19.36 19.47 18.11 18.61 10,814,707 -0.16(-0.84%)
Apr 15, 2009 18.25 19.00 18.22 18.76 7,951,947 +0.38(+2.08%)
Apr 14, 2009 18.94 19.21 18.29 18.38 6,236,984 -0.64(-3.35%)
Apr 13, 2009 19.68 19.69 18.75 19.02 4,534,878 -0.26(-1.37%)
Apr 09, 2009 19.69 19.90 18.99 19.28 7,247,086 +0.07(+0.36%)
Apr 08, 2009 18.95 19.44 18.65 19.21 7,539,853 +0.44(+2.35%)
Apr 07, 2009 19.06 19.37 18.62 18.77 6,729,734 -0.51(-2.64%)
Apr 06, 2009 20.06 20.17 18.79 19.28 7,349,124 -0.99(-4.88%)
Apr 03, 2009 18.86 20.46 18.86 20.27 8,142,122 +1.22(+6.43%)
Apr 02, 2009 18.09 19.64 18.09 19.05 7,420,987 +1.04(+5.76%)
Apr 01, 2009 17.28 18.31 17.19 18.01 5,046,178 +0.20(+1.10%)
Mar 31, 2009 17.77 18.19 17.41 17.81 5,803,133 +0.01(+0.06%)
Mar 30, 2009 17.95 18.07 17.32 17.80 5,008,303 -1.29(-6.77%)
Mar 26, 2009 18.81 19.34 18.60 19.10 7,020,749 +0.50(+2.69%)
Mar 25, 2009 19.05 19.34 17.96 18.60 7,647,619 -0.16(-0.84%)
Mar 24, 2009 19.04 19.33 18.74 18.75 3,582,227 -0.49(-2.54%)
Mar 23, 2009 18.56 19.37 17.92 19.24 5,563,011 +1.40(+7.85%)
Mar 20, 2009 18.07 18.86 17.70 17.84 5,566,048 -0.71(-3.80%)
Mar 19, 2009 18.60 19.03 18.09 18.55 8,091,302 +0.15(+0.80%)
Mar 18, 2009 18.01 18.67 17.28 18.40 10,039,311 +0.40(+2.23%)
Mar 17, 2009 16.95 18.02 16.95 18.00 5,836,741 +1.05(+6.18%)
Mar 16, 2009 17.43 17.69 16.95 16.95 4,055,837 -0.44(-2.53%)
Mar 13, 2009 17.27 17.58 16.97 17.39 3,894,068 -0.23(-1.33%)
Mar 12, 2009 16.90 17.68 16.78 17.63 6,701,152 +0.48(+2.80%)
Mar 11, 2009 16.47 17.29 16.23 17.15 6,316,233 +0.76(+4.66%)
Mar 10, 2009 15.85 16.43 15.41 16.38 5,507,220 +1.01(+6.56%)
Mar 09, 2009 14.81 15.69 14.76 15.38 6,356,879 +0.38(+2.55%)
Mar 06, 2009 14.78 15.29 14.45 14.99 9,735,089 +0.02(+0.13%)
Mar 05, 2009 15.20 15.59 14.83 14.97 6,693,713 -0.63(-4.02%)
Mar 04, 2009 14.75 15.92 14.64 15.60 7,758,437 +0.58(+3.85%)
Mar 02, 2009 15.51 15.97 14.93 15.02 6,184,008 -0.95(-5.95%)
Feb 27, 2009 15.31 16.31 15.21 15.97 6,786,570 +0.18(+1.12%)
Feb 26, 2009 16.43 16.72 15.78 15.80 5,081,956 -0.61(-3.70%)
Feb 25, 2009 16.36 16.82 15.80 16.40 7,180,352 -0.36(-2.16%)
Feb 24, 2009 15.73 16.95 15.73 16.77 8,626,993 +1.08(+6.87%)
Feb 23, 2009 15.86 16.42 15.60 15.69 7,260,641 -0.35(-2.20%)
Feb 20, 2009 15.70 16.19 15.62 16.04 9,341,619 +0.19(+1.17%)
Feb 19, 2009 16.53 16.73 15.86 15.86 6,782,120 -0.33(-2.06%)
Feb 18, 2009 16.33 16.58 15.78 16.19 6,550,758 +0.08(+0.49%)
Feb 17, 2009 16.12 16.39 15.83 16.11 7,482,454 -0.47(-2.83%)
Feb 13, 2009 16.70 16.84 16.34 16.58 6,770,062 -0.02(-0.12%)
Feb 12, 2009 16.05 16.63 16.04 16.60 6,310,159 -0.08(-0.47%)
Feb 11, 2009 16.65 17.06 16.30 16.68 11,683,868 +0.19(+1.13%)
Feb 10, 2009 18.07 18.20 16.23 16.49 17,008,842 -1.70(-9.36%)
Feb 09, 2009 18.70 18.70 18.08 18.20 10,346,562 -0.74(-3.93%)
Feb 06, 2009 18.54 19.05 18.31 18.94 13,346,763 +0.63(+3.42%)
Feb 05, 2009 16.75 18.55 16.68 18.31 20,150,860 +1.40(+8.28%)
Feb 04, 2009 15.96 17.24 15.70 16.91 24,874,100 +1.73(+11.42%)
Feb 03, 2009 14.44 15.46 13.95 15.18 18,382,432 +0.63(+4.31%)
Feb 02, 2009 14.89 15.05 14.36 14.55 14,682,812 -0.57(-3.76%)
Jan 30, 2009 15.97 15.97 15.08 15.12 13,468,220 -0.73(-4.63%)
Jan 29, 2009 15.95 16.39 15.58 15.86 9,572,213 -0.68(-4.09%)
Jan 28, 2009 16.45 16.77 16.27 16.53 5,927,731 +0.38(+2.37%)
Jan 27, 2009 15.79 16.44 15.79 16.15 5,041,022 +0.17(+1.04%)
Jan 26, 2009 16.44 16.79 15.68 15.98 6,441,706 -0.62(-3.72%)
Jan 23, 2009 15.93 16.86 15.68 16.60 7,285,981 +0.44(+2.73%)
Jan 22, 2009 17.11 17.12 15.92 16.16 6,552,596 -1.04(-6.04%)
Jan 21, 2009 16.56 17.23 16.30 17.20 5,853,258 +0.91(+5.59%)
Jan 20, 2009 16.91 17.13 16.23 16.29 7,940,867 -0.88(-5.13%)
Jan 16, 2009 16.92 17.49 16.37 17.17 9,090,894 +0.27(+1.62%)
Jan 15, 2009 16.17 17.01 16.09 16.89 11,233,971 +0.57(+3.48%)
Jan 14, 2009 16.61 16.69 15.93 16.33 6,475,818 -0.53(-3.14%)
Jan 13, 2009 17.05 17.32 16.59 16.85 9,353,730 -0.29(-1.71%)
Jan 12, 2009 17.37 17.66 16.86 17.15 4,460,807 -0.27(-1.57%)
Jan 09, 2009 18.46 18.56 17.31 17.42 7,298,791 -1.04(-5.62%)
Jan 08, 2009 17.55 20.17 17.14 18.46 10,132,492 +1.07(+6.14%)
Jan 07, 2009 17.63 17.85 17.04 17.39 9,574,271 -0.78(-4.31%)
Jan 06, 2009 16.77 18.24 16.27 18.18 18,292,270 +1.82(+11.14%)
Jan 05, 2009 17.09 17.31 16.24 16.35 8,235,390 -0.72(-4.24%)
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.