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 (%)
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%)
Jan 02, 2009 15.72 17.16 15.65 17.08 5,998,179 +1.37(+8.73%)
Dec 31, 2008 14.91 15.83 14.91 15.71 5,826,316 +0.69(+4.56%)
Dec 30, 2008 14.79 15.27 14.65 15.02 3,976,915 +0.22(+1.45%)
Dec 29, 2008 14.99 15.07 14.48 14.81 4,514,518 -0.20(-1.31%)
Dec 26, 2008 15.49 15.55 14.70 15.00 4,944,479 -0.47(-3.04%)
Dec 24, 2008 15.38 15.63 15.33 15.47 2,088,760 -0.05(-0.32%)
Dec 23, 2008 16.15 16.36 15.24 15.52 5,786,443 -0.52(-3.24%)
Dec 22, 2008 17.19 17.19 15.70 16.04 7,172,593 -0.99(-5.81%)
Dec 19, 2008 16.45 17.27 16.40 17.03 10,314,091 +0.62(+3.76%)
Dec 18, 2008 16.23 17.05 16.07 16.41 7,850,969 -0.45(-2.67%)
Dec 17, 2008 15.67 17.10 15.59 16.86 14,738,049 +1.14(+7.22%)
Dec 16, 2008 16.01 16.40 15.56 15.73 11,691,441 -0.24(-1.47%)
Dec 15, 2008 16.74 16.98 15.77 15.96 5,899,074 -0.70(-4.17%)
Dec 12, 2008 16.31 17.48 16.23 16.66 8,560,676 +0.00(+0.00%)
Dec 11, 2008 16.88 17.73 16.38 16.66 14,056,687 +0.01(+0.06%)
Dec 10, 2008 16.49 16.93 15.18 16.65 46,159,040 -2.30(-12.14%)
Dec 09, 2008 20.98 21.14 18.83 18.95 10,928,206 -2.47(-11.52%)
Dec 08, 2008 20.27 21.59 19.88 21.42 8,920,381 +1.85(+9.46%)
Dec 05, 2008 17.67 19.70 17.67 19.57 6,523,568 +1.20(+6.56%)
Dec 04, 2008 18.28 18.98 18.04 18.36 7,298,780 -0.33(-1.78%)
Dec 03, 2008 18.46 19.34 17.97 18.70 9,546,668 +0.06(+0.31%)
Dec 02, 2008 17.45 18.66 17.14 18.64 6,718,473 +1.23(+7.09%)
Dec 01, 2008 18.21 18.53 17.40 17.40 5,568,460 -1.26(-6.77%)
Nov 28, 2008 19.32 19.49 18.56 18.67 2,236,553 -0.93(-4.75%)
Nov 26, 2008 18.26 20.57 18.13 19.60 5,846,432 +1.26(+6.89%)
Nov 25, 2008 20.08 20.47 17.93 18.33 7,540,558 -1.67(-8.37%)
Nov 24, 2008 17.77 20.23 17.65 20.01 6,911,829 +1.53(+8.27%)
Nov 21, 2008 17.28 18.48 16.52 18.48 10,966,877 +1.50(+8.82%)
Nov 20, 2008 16.70 18.46 16.22 16.98 11,266,758 +0.23(+1.34%)
Nov 19, 2008 17.62 18.23 16.76 16.76 6,891,612 -1.31(-7.26%)
Nov 18, 2008 18.96 19.27 17.58 18.07 6,575,920 -0.83(-4.40%)
Nov 17, 2008 20.05 20.05 18.86 18.90 4,938,720 -1.12(-5.58%)
Nov 14, 2008 20.75 20.75 19.61 20.02 9,518,378 -1.74(-8.01%)
Nov 13, 2008 20.44 21.85 18.88 21.76 9,690,738 +1.44(+7.08%)
Nov 12, 2008 22.51 22.67 20.22 20.32 9,713,665 -2.67(-11.63%)
Nov 11, 2008 22.62 23.45 22.23 22.99 5,972,068 +0.54(+2.40%)
Nov 10, 2008 23.45 23.45 22.25 22.46 4,931,044 -0.62(-2.67%)
Nov 07, 2008 21.84 23.38 21.57 23.07 6,090,114 +1.32(+6.08%)
Nov 06, 2008 21.83 22.34 21.17 21.75 8,137,433 -0.16(-0.72%)
Nov 05, 2008 23.00 23.50 21.89 21.91 9,005,160 -1.01(-4.40%)
Nov 04, 2008 23.27 24.38 22.41 22.92 7,963,870 +0.22(+0.95%)
Nov 03, 2008 22.53 23.10 22.33 22.70 9,152,033 +0.39(+1.76%)
Oct 31, 2008 23.37 24.14 21.46 22.31 26,002,334 -4.85(-17.85%)
Oct 30, 2008 28.53 28.65 25.95 27.16 7,469,372 -0.30(-1.11%)
Oct 29, 2008 25.69 28.79 25.28 27.46 7,639,507 +1.39(+5.33%)
Oct 28, 2008 22.91 26.26 22.91 26.07 7,828,192 +3.74(+16.75%)
Oct 27, 2008 23.98 24.23 22.26 22.33 6,838,705 -1.93(-7.95%)
Oct 24, 2008 24.44 25.84 24.24 24.26 5,796,314 -1.98(-7.54%)
Oct 23, 2008 26.04 27.19 24.78 26.24 6,318,544 +0.05(+0.19%)
Oct 22, 2008 27.50 27.65 25.37 26.19 4,554,871 -1.41(-5.11%)
Oct 21, 2008 29.67 29.83 27.58 27.60 4,646,574 -2.87(-9.42%)
Oct 20, 2008 29.77 30.48 28.29 30.47 5,495,956 +1.29(+4.43%)
Oct 17, 2008 26.70 30.23 26.42 29.17 8,582,043 +2.25(+8.37%)
Oct 16, 2008 26.94 26.95 24.05 26.92 8,884,403 +0.94(+3.62%)
Oct 15, 2008 28.55 29.02 25.90 25.98 5,385,031 -3.04(-10.46%)
Oct 14, 2008 31.85 32.43 28.80 29.02 7,478,577 -1.61(-5.24%)
Oct 13, 2008 28.38 30.87 28.27 30.62 7,397,407 +3.21(+11.72%)
Oct 10, 2008 26.93 28.73 25.67 27.41 13,002,621 +0.19(+0.68%)
Oct 09, 2008 28.61 29.36 27.07 27.22 6,607,311 -1.17(-4.10%)
Oct 08, 2008 27.98 30.29 27.71 28.39 9,725,635 -0.12(-0.41%)
Oct 07, 2008 31.12 31.38 28.18 28.51 8,657,136 -1.66(-5.52%)
Oct 06, 2008 30.98 31.69 28.28 30.17 11,139,065 -1.83(-5.72%)
Oct 03, 2008 33.95 33.95 31.57 32.00 11,881,087 -1.26(-3.80%)
Oct 02, 2008 34.19 34.70 33.12 33.27 8,036,209 -0.98(-2.86%)
Oct 01, 2008 35.90 36.00 33.76 34.25 7,073,986 -1.98(-5.46%)
Sep 30, 2008 36.33 36.72 34.37 36.22 9,732,689 +0.97(+2.75%)
Sep 29, 2008 38.41 38.74 35.25 35.26 6,836,547 -3.55(-9.16%)
Sep 26, 2008 37.97 38.95 37.70 38.81 7,667,072 +0.39(+1.02%)
Sep 25, 2008 38.68 39.77 38.26 38.42 5,401,197 -0.23(-0.58%)
Sep 24, 2008 38.34 39.32 37.57 38.64 6,955,999 -0.59(-1.50%)
Sep 23, 2008 40.29 40.92 38.51 39.23 5,924,031 -0.72(-1.81%)
Sep 22, 2008 42.62 42.86 39.89 39.96 5,393,433 -2.57(-6.03%)
Sep 19, 2008 44.15 44.17 40.97 42.52 10,151,634 -0.36(-0.85%)
Sep 18, 2008 41.18 42.96 40.31 42.88 7,876,635 +2.69(+6.70%)
Sep 17, 2008 41.67 42.90 40.15 40.19 8,862,563 -1.88(-4.47%)
Sep 16, 2008 42.52 43.39 41.32 42.07 8,213,450 -0.33(-0.79%)
Sep 15, 2008 42.71 43.58 41.84 42.40 5,044,787 -1.66(-3.76%)
Sep 12, 2008 43.17 44.26 42.89 44.06 4,229,152 -0.56(-1.25%)
Sep 11, 2008 44.35 44.76 43.65 44.62 4,178,045 -0.04(-0.09%)
Sep 10, 2008 44.26 45.00 43.82 44.66 5,549,136 +1.36(+3.14%)
Sep 09, 2008 45.18 45.71 43.19 43.30 6,649,166 -1.69(-3.77%)
Sep 08, 2008 44.71 45.75 44.01 44.99 6,234,616 -0.53(-1.16%)
Sep 05, 2008 44.79 45.74 44.14 45.52 4,886,414 +0.47(+1.04%)
Sep 04, 2008 46.47 46.62 45.05 45.05 3,819,471 -1.58(-3.38%)
Sep 03, 2008 47.98 48.16 45.98 46.62 4,626,878 -1.33(-2.78%)
Sep 02, 2008 48.63 49.13 47.60 47.96 4,610,662 +0.16(+0.33%)
Aug 29, 2008 47.30 47.91 46.99 47.80 3,121,353 -0.07(-0.14%)
Aug 28, 2008 46.81 48.58 46.79 47.87 3,065,839 +0.82(+1.75%)
Aug 27, 2008 46.07 47.39 46.04 47.05 2,694,217 +0.78(+1.69%)
Aug 26, 2008 45.89 46.85 45.81 46.26 3,119,487 +0.41(+0.90%)
Aug 25, 2008 46.92 46.97 45.72 45.85 2,873,899 -0.91(-1.95%)
Aug 22, 2008 45.85 46.99 45.85 46.76 2,330,263 +0.79(+1.73%)
Aug 21, 2008 45.91 46.13 45.17 45.97 2,597,125 -0.12(-0.25%)
Aug 20, 2008 45.70 46.76 45.10 46.09 4,781,261 +0.62(+1.36%)
Aug 19, 2008 46.66 46.93 45.11 45.47 5,197,634 -1.30(-2.78%)
Aug 18, 2008 47.42 47.96 46.06 46.77 3,730,362 -0.47(-0.99%)
Aug 15, 2008 47.47 47.56 45.71 47.24 5,139,148 -0.35(-0.74%)
Aug 14, 2008 47.01 48.25 46.81 47.59 3,898,187 +0.14(+0.29%)
Aug 13, 2008 47.16 47.70 46.36 47.46 4,922,132 -0.11(-0.23%)
Aug 12, 2008 46.34 47.98 46.28 47.57 5,304,997 +1.03(+2.21%)
Aug 11, 2008 45.73 47.23 45.33 46.54 4,115,274 +0.85(+1.86%)
Aug 08, 2008 45.29 46.20 44.84 45.68 4,530,154 +0.66(+1.46%)
Aug 07, 2008 44.46 45.76 44.15 45.03 5,961,768 +0.49(+1.10%)
Aug 06, 2008 42.40 44.56 42.38 44.54 6,221,577 +1.62(+3.76%)
Aug 05, 2008 41.35 43.06 41.25 42.92 5,928,810 +1.99(+4.86%)
Aug 04, 2008 41.68 41.90 40.32 40.94 6,590,634 -1.08(-2.56%)
Aug 01, 2008 42.57 42.77 41.63 42.01 5,247,020 -0.27(-0.65%)
Jul 31, 2008 43.02 43.09 42.01 42.29 5,408,890 -1.09(-2.51%)
Jul 30, 2008 43.14 43.49 41.59 43.37 15,077,470 -3.05(-6.56%)
Jul 29, 2008 46.42 46.68 44.97 46.42 6,614,967 +1.32(+2.93%)
Jul 28, 2008 46.39 46.96 44.87 45.10 5,063,224 -1.65(-3.52%)
Jul 25, 2008 46.93 47.37 46.50 46.74 4,203,396 +0.50(+1.08%)
Jul 24, 2008 48.08 48.08 46.03 46.24 4,588,420 -1.81(-3.77%)
Jul 23, 2008 47.41 48.34 47.17 48.05 3,326,154 +0.92(+1.95%)
Jul 22, 2008 46.81 47.56 46.69 47.13 4,545,771 -0.02(-0.04%)
Jul 21, 2008 47.67 47.85 46.99 47.15 4,951,522 -0.30(-0.64%)
Jul 18, 2008 46.98 47.69 46.00 47.46 5,200,183 +0.59(+1.25%)
Jul 17, 2008 45.27 47.23 45.06 46.87 7,207,917 +1.82(+4.04%)
Jul 16, 2008 43.82 45.35 43.68 45.05 5,473,857 +1.41(+3.23%)
Jul 15, 2008 43.32 43.97 42.47 43.64 6,635,065 +0.22(+0.50%)
Jul 14, 2008 43.39 44.07 43.27 43.42 2,979,155 +0.23(+0.54%)
Jul 11, 2008 43.91 44.13 42.24 43.19 4,970,798 -1.03(-2.33%)
Jul 10, 2008 43.38 44.76 42.98 44.22 4,235,022 +0.67(+1.53%)
Jul 09, 2008 45.21 45.49 43.50 43.55 4,945,919 -1.81(-3.99%)
Jul 08, 2008 43.47 45.40 43.33 45.36 4,653,763 +1.90(+4.37%)
Jul 07, 2008 42.86 44.43 42.86 43.46 4,979,628 +0.39(+0.91%)
Jul 04, 2008 43.07 43.67 42.53 43.07 2,331,845 +0.00(+0.00%)
Jul 03, 2008 43.07 43.67 42.53 43.07 2,331,845 +0.35(+0.83%)
Jul 02, 2008 44.41 44.61 42.70 42.72 4,732,714 -1.76(-3.96%)
Jul 01, 2008 43.21 44.48 43.07 44.48 5,040,054 +0.97(+2.23%)
Jun 30, 2008 44.08 44.84 43.16 43.51 5,541,098 +0.48(+1.12%)
Jun 27, 2008 43.33 43.83 42.56 43.03 5,439,009 -0.44(-1.01%)
Jun 26, 2008 44.56 44.90 43.19 43.47 6,968,021 -1.41(-3.14%)
Jun 25, 2008 45.48 45.65 44.72 44.88 3,734,540 -0.30(-0.67%)
Jun 24, 2008 45.05 45.75 44.48 45.19 3,272,393 +0.10(+0.22%)
Jun 23, 2008 45.99 46.15 45.05 45.09 2,925,074 -0.88(-1.92%)
Jun 20, 2008 47.34 47.34 45.93 45.97 5,349,525 -1.47(-3.10%)
Jun 19, 2008 46.18 47.55 45.64 47.44 4,247,542 +1.45(+3.15%)
Jun 18, 2008 45.40 46.46 45.30 45.99 3,154,002 +0.20(+0.43%)
Jun 17, 2008 46.17 46.24 45.22 45.79 3,504,138 -0.29(-0.64%)
Jun 16, 2008 45.98 46.40 45.39 46.09 2,306,474 +0.07(+0.15%)
Jun 13, 2008 45.52 46.35 45.40 46.02 3,223,094 +0.98(+2.17%)
Jun 12, 2008 45.68 45.99 44.56 45.04 3,428,505 -0.08(-0.17%)
Jun 11, 2008 45.10 45.54 44.66 45.12 4,100,940 -0.09(-0.20%)
Jun 10, 2008 45.34 46.00 45.04 45.20 5,733,961 -0.75(-1.64%)
Jun 09, 2008 46.56 46.70 45.57 45.96 3,881,812 -0.61(-1.30%)
Jun 06, 2008 48.05 48.35 46.56 46.57 3,388,462 -1.95(-4.02%)
Jun 05, 2008 48.38 48.71 47.75 48.52 2,443,524 +0.60(+1.25%)
Jun 04, 2008 47.58 48.51 47.19 47.92 3,271,240 +0.35(+0.74%)
Jun 03, 2008 48.12 48.41 47.15 47.57 4,033,485 -0.45(-0.94%)
Jun 02, 2008 48.97 49.06 47.56 48.02 3,459,931 -1.15(-2.33%)
May 30, 2008 49.02 49.50 48.91 49.16 3,280,177 +0.15(+0.30%)
May 29, 2008 48.00 49.34 47.98 49.01 3,371,875 +0.95(+1.98%)
May 28, 2008 48.49 48.64 47.62 48.06 3,043,500 -0.58(-1.19%)
May 27, 2008 47.19 48.80 47.19 48.64 3,089,452 +1.30(+2.75%)
May 26, 2008 47.37 47.86 47.17 47.34 2,603,404 +0.00(+0.00%)
May 23, 2008 47.37 47.86 47.17 47.34 2,603,404 -0.30(-0.64%)
May 22, 2008 48.08 48.15 47.45 47.64 2,839,534 -0.29(-0.61%)
May 21, 2008 48.36 49.35 47.73 47.94 4,816,020 -0.10(-0.20%)
May 20, 2008 47.39 48.32 47.05 48.04 6,909,589 +0.61(+1.28%)
May 19, 2008 48.51 48.84 46.82 47.43 6,539,816 -1.15(-2.36%)
May 16, 2008 50.70 50.76 48.06 48.57 10,431,777 -1.88(-3.73%)
May 15, 2008 51.41 51.85 49.97 50.45 7,203,577 -1.23(-2.39%)
May 14, 2008 53.08 53.44 51.27 51.69 9,023,871 -1.75(-3.28%)
May 13, 2008 53.08 53.68 51.49 53.44 7,723,696 +0.29(+0.55%)
May 12, 2008 51.68 53.37 51.05 53.15 5,808,967 +1.63(+3.16%)
May 09, 2008 51.02 52.05 50.69 51.52 2,559,799 +0.03(+0.06%)
May 08, 2008 51.33 52.13 50.94 51.49 2,078,305 +0.46(+0.90%)
May 07, 2008 50.96 51.81 50.74 51.03 2,432,610 -0.07(-0.13%)
May 06, 2008 50.88 51.35 50.49 51.10 2,592,568 +0.09(+0.17%)
May 05, 2008 51.83 52.20 50.94 51.01 1,646,122 -1.06(-2.03%)
May 02, 2008 52.42 52.99 51.60 52.07 3,571,540 -0.02(-0.04%)
May 01, 2008 50.26 52.16 50.20 52.09 2,928,846 +1.68(+3.34%)
Apr 30, 2008 50.81 51.36 50.18 50.41 2,058,207 -0.21(-0.41%)
Apr 29, 2008 50.45 51.18 50.32 50.61 2,611,417 -0.15(-0.29%)
Apr 28, 2008 50.96 50.96 50.29 50.76 2,022,920 +0.29(+0.58%)
Apr 25, 2008 50.37 50.89 49.86 50.46 3,581,334 +0.04(+0.08%)
Apr 24, 2008 50.63 50.94 50.12 50.42 3,352,750 -0.31(-0.62%)
Apr 23, 2008 51.53 51.53 50.36 50.74 2,585,494 -0.11(-0.21%)
Apr 22, 2008 50.53 50.99 50.24 50.85 1,667,126 -0.14(-0.27%)
Apr 21, 2008 50.33 51.29 50.30 50.98 2,686,970 +0.05(+0.10%)
Apr 18, 2008 51.55 51.90 50.69 50.93 4,974,857 +0.54(+1.07%)
Apr 17, 2008 51.25 51.77 49.92 50.40 3,116,153 -0.55(-1.08%)
Apr 16, 2008 50.08 51.04 49.85 50.94 3,366,120 +1.12(+2.24%)
Apr 15, 2008 49.46 50.09 49.16 49.83 2,764,310 +0.54(+1.09%)
Apr 14, 2008 48.97 49.85 48.54 49.29 2,311,697 +0.12(+0.24%)
Apr 11, 2008 50.34 50.38 48.84 49.17 3,313,830 -1.12(-2.22%)
Apr 10, 2008 49.98 50.79 49.34 50.29 2,018,352 +0.33(+0.67%)
Apr 09, 2008 51.52 51.52 49.41 49.95 2,965,977 -1.40(-2.73%)
Apr 08, 2008 50.80 51.72 50.80 51.35 2,765,051 +0.14(+0.27%)
Apr 07, 2008 51.27 51.74 50.79 51.22 3,564,351 +0.35(+0.69%)
Apr 04, 2008 49.76 51.20 49.64 50.87 3,658,670 +1.07(+2.14%)
Apr 03, 2008 50.35 50.80 49.68 49.80 3,179,254 -0.62(-1.22%)
Apr 02, 2008 50.28 51.11 49.90 50.41 3,125,881 -0.44(-0.87%)
Apr 01, 2008 49.94 50.88 49.32 50.86 4,017,482 +1.97(+4.03%)
Mar 31, 2008 48.35 49.23 48.11 48.89 3,107,191 +0.57(+1.18%)
Mar 28, 2008 47.69 48.65 47.61 48.32 3,721,340 +1.17(+2.47%)
Mar 27, 2008 48.33 48.47 47.03 47.15 3,247,051 -1.28(-2.65%)
Mar 26, 2008 48.54 48.66 47.83 48.44 2,759,227 -0.71(-1.43%)
Mar 25, 2008 49.29 50.02 48.97 49.14 4,156,358 +0.48(+0.99%)
Mar 24, 2008 47.40 49.17 47.28 48.66 3,685,844 +1.20(+2.54%)
Mar 21, 2008 46.13 47.46 45.43 47.46 4,260,980 +0.00(+0.00%)
Mar 20, 2008 46.13 47.46 45.43 47.46 4,260,980 +1.56(+3.39%)
Mar 19, 2008 46.41 47.42 45.90 45.90 2,557,426 -0.10(-0.21%)
Mar 18, 2008 45.34 46.09 44.54 46.00 3,632,276 +1.09(+2.42%)
Mar 17, 2008 45.92 46.18 44.55 44.91 4,954,386 -1.03(-2.24%)
Mar 14, 2008 46.19 47.66 45.26 45.94 4,078,098 -0.34(-0.74%)
Mar 13, 2008 45.91 46.71 44.90 46.28 2,981,355 +0.03(+0.06%)
Mar 12, 2008 46.73 47.16 46.04 46.25 2,834,451 +0.11(+0.23%)
Mar 11, 2008 44.37 46.15 44.31 46.15 4,385,990 +2.39(+5.46%)
Mar 10, 2008 45.33 45.33 43.76 43.76 4,639,815 -1.60(-3.52%)
Mar 07, 2008 45.67 46.38 44.70 45.35 4,047,333 -0.46(-1.00%)
Mar 06, 2008 46.59 47.38 45.79 45.81 3,241,867 -0.73(-1.58%)
Mar 05, 2008 45.67 46.91 45.56 46.55 2,903,574 +0.47(+1.02%)
Mar 04, 2008 46.26 46.32 45.24 46.08 4,555,312 -0.66(-1.40%)
Mar 03, 2008 46.10 47.26 45.85 46.73 4,848,293 +0.42(+0.91%)
Feb 29, 2008 45.38 46.33 44.64 46.31 6,410,022 +0.06(+0.13%)
Feb 28, 2008 46.15 46.70 46.05 46.25 3,230,114 -0.13(-0.27%)
Feb 27, 2008 46.89 47.33 46.16 46.38 4,100,343 -0.56(-1.19%)
Feb 26, 2008 46.08 47.09 45.55 46.94 6,200,743 +0.77(+1.68%)
Feb 25, 2008 47.30 48.12 45.54 46.16 12,992,079 -2.55(-5.23%)
Feb 22, 2008 48.24 48.81 47.70 48.71 3,707,483 +0.77(+1.61%)
Feb 21, 2008 48.47 49.12 47.78 47.94 3,724,491 -0.54(-1.11%)
Feb 20, 2008 47.73 48.48 47.43 48.48 3,693,237 +0.59(+1.23%)
Feb 19, 2008 48.26 48.58 47.56 47.89 3,856,878 +0.18(+0.37%)
Feb 18, 2008 47.25 47.98 47.00 47.71 2,736,352 +0.00(+0.00%)
Feb 15, 2008 47.25 47.98 47.00 47.71 2,736,352 +0.28(+0.60%)
Feb 14, 2008 48.13 48.13 46.90 47.43 5,028,201 -0.43(-0.90%)
Feb 13, 2008 48.23 48.94 47.57 47.86 8,215,705 +0.02(+0.04%)
Feb 12, 2008 45.73 48.92 44.90 47.84 13,957,047 +2.45(+5.39%)
Feb 11, 2008 43.97 45.39 43.67 45.39 4,956,856 +1.74(+3.99%)
Feb 08, 2008 43.52 44.05 43.13 43.65 5,747,057 -0.21(-0.47%)
Feb 07, 2008 43.64 44.44 42.72 43.85 7,352,106 +0.36(+0.83%)
Feb 06, 2008 44.74 44.74 43.33 43.49 6,093,223 -0.98(-2.20%)
Feb 05, 2008 44.59 45.19 43.92 44.47 8,170,567 -1.07(-2.34%)
Feb 04, 2008 47.39 47.96 45.54 45.54 5,770,659 -2.08(-4.36%)
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.