Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Activision Blizzard
(NQ:
ATVI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 12, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
0.3930
0.4004
0.3826
0.3988
16,801,898
+0.01(+1.32%)
Jan 30, 2003
0.3974
0.4317
0.3920
0.3936
25,861,614
-0.00(-0.97%)
Jan 29, 2003
0.3810
0.4029
0.3771
0.3974
15,096,260
+0.01(+3.35%)
Jan 28, 2003
0.3832
0.3911
0.3793
0.3846
13,223,707
+0.01(+1.67%)
Jan 27, 2003
0.3821
0.3920
0.3752
0.3782
13,694,354
+0.00(+0.88%)
Jan 24, 2003
0.3725
0.3769
0.3700
0.3750
18,801,234
-0.00(-0.87%)
Jan 23, 2003
0.3571
0.3804
0.3569
0.3782
58,857,264
-0.01(-1.57%)
Jan 22, 2003
0.3933
0.3933
0.3788
0.3843
34,032,484
-0.01(-2.44%)
Jan 21, 2003
0.3878
0.4015
0.3865
0.3939
20,552,476
+0.01(+1.99%)
Jan 17, 2003
0.3895
0.3958
0.3785
0.3862
17,441,284
-0.01(-2.56%)
Jan 16, 2003
0.4150
0.4155
0.3903
0.3963
20,934,648
-0.02(-4.62%)
Jan 15, 2003
0.4117
0.4194
0.4057
0.4155
14,668,483
-0.00(-0.33%)
Jan 14, 2003
0.4262
0.4268
0.4084
0.4169
21,159,938
-0.00(-0.26%)
Jan 13, 2003
0.4166
0.4235
0.4057
0.4180
21,194,598
+0.01(+1.26%)
Jan 10, 2003
0.3903
0.4229
0.3892
0.4128
20,826,108
+0.01(+3.15%)
Jan 09, 2003
0.3972
0.4040
0.3837
0.4002
23,422,872
+0.01(+3.25%)
Jan 08, 2003
0.4098
0.4103
0.3867
0.3876
36,948,488
-0.01(-3.61%)
Jan 07, 2003
0.4057
0.4111
0.3994
0.4021
24,505,542
-0.00(-1.01%)
Jan 06, 2003
0.4089
0.4152
0.4054
0.4062
31,496,832
-0.00(-0.47%)
Jan 03, 2003
0.4273
0.4273
0.4032
0.4081
18,069,724
-0.02(-4.06%)
Jan 02, 2003
0.4087
0.4281
0.4081
0.4254
23,998,410
+0.03(+6.37%)
Dec 31, 2002
0.3933
0.4262
0.3930
0.3999
18,434,566
+0.01(+2.10%)
Dec 30, 2002
0.3859
0.3977
0.3859
0.3917
22,603,802
+0.01(+2.00%)
Dec 27, 2002
0.3739
0.3865
0.3739
0.3840
10,756,462
+0.01(+1.82%)
Dec 26, 2002
0.3785
0.3870
0.3730
0.3771
8,778,104
-0.00(-0.43%)
Dec 24, 2002
0.3780
0.3876
0.3766
0.3788
8,499,000
-0.00(-0.43%)
Dec 23, 2002
0.3695
0.3810
0.3632
0.3804
26,478,426
+0.01(+3.04%)
Dec 20, 2002
0.3695
0.3780
0.3632
0.3692
47,775,180
+0.01(+1.58%)
Dec 19, 2002
0.3429
0.3695
0.3418
0.3634
67,859,744
+0.02(+4.33%)
Dec 18, 2002
0.3536
0.3588
0.3344
0.3484
256,999,440
-0.08(-19.20%)
Dec 17, 2002
0.4385
0.4418
0.4221
0.4311
39,981,236
+0.00(+0.51%)
Dec 16, 2002
0.4221
0.4303
0.4185
0.4290
17,618,232
+0.01(+1.29%)
Dec 13, 2002
0.4268
0.4443
0.4180
0.4235
74,880,224
-0.04(-8.14%)
Dec 12, 2002
0.4454
0.4643
0.4385
0.4610
37,391,768
+0.02(+3.38%)
Dec 11, 2002
0.4553
0.4555
0.4248
0.4459
106,398,944
-0.02(-4.41%)
Dec 10, 2002
0.5013
0.5016
0.4597
0.4665
83,267,032
-0.03(-6.07%)
Dec 09, 2002
0.5079
0.5205
0.4956
0.4967
26,948,160
-0.03(-6.21%)
Dec 06, 2002
0.5356
0.5454
0.5230
0.5295
25,606,454
-0.02(-2.91%)
Dec 05, 2002
0.5633
0.5671
0.5449
0.5454
17,750,488
-0.01(-2.16%)
Dec 04, 2002
0.5644
0.5707
0.5482
0.5575
18,481,996
-0.02(-2.68%)
Dec 03, 2002
0.5742
0.5866
0.5685
0.5728
15,227,603
-0.01(-2.29%)
Dec 02, 2002
0.6030
0.6109
0.5811
0.5863
37,968,220
-0.01(-0.97%)
Nov 29, 2002
0.5863
0.6030
0.5863
0.5920
10,496,511
+0.01(+1.46%)
Nov 27, 2002
0.5682
0.5961
0.5671
0.5835
23,126,438
+0.02(+4.41%)
Nov 26, 2002
0.5827
0.5849
0.5589
0.5589
14,501,567
-0.02(-3.73%)
Nov 25, 2002
0.5794
0.5893
0.5660
0.5805
25,220,632
+0.01(+1.34%)
Nov 22, 2002
0.5454
0.5811
0.5378
0.5728
25,802,556
+0.02(+4.24%)
Nov 21, 2002
0.5408
0.5709
0.5271
0.5496
33,540,860
+0.03(+5.58%)
Nov 20, 2002
0.5043
0.5331
0.4934
0.5205
35,250,144
+0.01(+1.17%)
Nov 19, 2002
0.5246
0.5317
0.5131
0.5145
17,586,308
-0.01(-2.14%)
Nov 18, 2002
0.5378
0.5482
0.5194
0.5257
28,227,844
-0.01(-1.13%)
Nov 15, 2002
0.5498
0.5506
0.5153
0.5317
53,557,016
-0.02(-3.96%)
Nov 14, 2002
0.5548
0.5583
0.5402
0.5537
31,313,498
+0.00(+0.80%)
Nov 13, 2002
0.5443
0.5539
0.5345
0.5493
27,373,202
+0.00(+0.35%)
Nov 12, 2002
0.5386
0.5528
0.5383
0.5474
16,194,435
+0.01(+2.25%)
Nov 11, 2002
0.5561
0.5591
0.5339
0.5353
20,372,792
-0.03(-5.42%)
Nov 08, 2002
0.5855
0.5904
0.5485
0.5660
36,860,924
-0.03(-4.49%)
Nov 07, 2002
0.6197
0.6197
0.5898
0.5926
29,004,046
-0.03(-4.55%)
Nov 06, 2002
0.5961
0.6249
0.5937
0.6208
28,334,562
+0.03(+5.01%)
Nov 05, 2002
0.5871
0.6030
0.5770
0.5912
28,909,188
-0.01(-0.92%)
Nov 04, 2002
0.5961
0.6134
0.5896
0.5967
35,760,924
+0.02(+3.18%)
Nov 01, 2002
0.5578
0.5813
0.5550
0.5783
24,401,562
+0.02(+2.93%)
Oct 31, 2002
0.5556
0.5852
0.5550
0.5619
44,134,968
+0.00(+0.89%)
Oct 30, 2002
0.5580
0.5685
0.5402
0.5570
131,246,528
+0.06(+11.59%)
Oct 29, 2002
0.4961
0.5093
0.4769
0.4991
52,571,944
-0.00(-0.05%)
Oct 28, 2002
0.5416
0.5465
0.4895
0.4994
38,396,912
-0.02(-4.61%)
Oct 25, 2002
0.5496
0.5671
0.5082
0.5235
37,576,928
-0.02(-2.95%)
Oct 24, 2002
0.5537
0.5709
0.5372
0.5394
24,341,298
-0.02(-3.24%)
Oct 23, 2002
0.5476
0.5644
0.5358
0.5575
29,216,568
+0.01(+2.21%)
Oct 22, 2002
0.5465
0.5548
0.5221
0.5454
92,045,136
-0.11(-16.28%)
Oct 21, 2002
0.5937
0.6545
0.5920
0.6515
25,225,192
+0.04(+7.22%)
Oct 18, 2002
0.5978
0.6118
0.5734
0.6077
14,455,962
+0.00(+0.41%)
Oct 17, 2002
0.6088
0.6249
0.5849
0.6052
13,873,126
+0.03(+4.64%)
Oct 16, 2002
0.5824
0.5961
0.5665
0.5783
11,823,050
-0.02(-4.09%)
Oct 15, 2002
0.6085
0.6400
0.5951
0.6030
31,476,764
+0.03(+4.36%)
Oct 14, 2002
0.5553
0.5893
0.5358
0.5778
17,411,868
-0.02(-3.17%)
Oct 11, 2002
0.5690
0.6134
0.5660
0.5967
30,113,166
+0.04(+6.98%)
Oct 10, 2002
0.5125
0.5608
0.5084
0.5578
29,139,038
+0.06(+11.20%)
Oct 09, 2002
0.5276
0.5457
0.4903
0.5016
38,578,420
-0.05(-8.92%)
Oct 08, 2002
0.5641
0.5731
0.5482
0.5507
22,203,388
-0.01(-1.31%)
Oct 07, 2002
0.5331
0.5649
0.5331
0.5580
27,095,010
+0.02(+2.77%)
Oct 04, 2002
0.5652
0.5792
0.4912
0.5430
79,725,184
-0.02(-2.79%)
Oct 03, 2002
0.5893
0.6208
0.5556
0.5586
35,650,852
-0.06(-9.51%)
Oct 02, 2002
0.5983
0.6375
0.5981
0.6173
28,492,356
+0.01(+1.81%)
Oct 01, 2002
0.6496
0.6510
0.5920
0.6063
56,535,044
-0.05(-7.56%)
Sep 30, 2002
0.6852
0.6891
0.6551
0.6559
22,231,260
-0.03(-4.59%)
Sep 27, 2002
0.7107
0.7283
0.6847
0.6874
14,036,393
-0.02(-3.43%)
Sep 26, 2002
0.7063
0.7373
0.7061
0.7118
11,961,353
-0.00(-0.12%)
Sep 25, 2002
0.7167
0.7332
0.6899
0.7126
15,910,807
+0.01(+1.92%)
Sep 24, 2002
0.6600
0.7030
0.6575
0.6992
15,462,635
+0.02(+3.11%)
Sep 23, 2002
0.6904
0.6904
0.6595
0.6781
11,657,622
-0.01(-2.06%)
Sep 20, 2002
0.7080
0.7217
0.6893
0.6924
8,129,597
-0.02(-2.13%)
Sep 19, 2002
0.7247
0.7346
0.6951
0.7074
16,047,586
-0.03(-4.58%)
Sep 18, 2002
0.7220
0.7485
0.7025
0.7414
10,507,621
+0.02(+2.46%)
Sep 17, 2002
0.7469
0.7516
0.7231
0.7236
10,606,876
-0.01(-1.01%)
Sep 16, 2002
0.7398
0.7513
0.7228
0.7310
8,575,863
-0.01(-1.19%)
Sep 13, 2002
0.7359
0.7477
0.7277
0.7398
12,256,437
-0.00(-0.30%)
Sep 12, 2002
0.7710
0.7729
0.7359
0.7420
11,530,839
-0.03(-4.24%)
Sep 11, 2002
0.8061
0.8135
0.7694
0.7749
15,938,134
-0.02(-2.65%)
Sep 10, 2002
0.7570
0.7984
0.7565
0.7960
20,102,808
+0.04(+5.87%)
Sep 09, 2002
0.7332
0.7631
0.7263
0.7518
8,012,848
+0.02(+2.35%)
Sep 06, 2002
0.7384
0.7491
0.7266
0.7346
13,106,046
+0.01(+1.94%)
Sep 05, 2002
0.7359
0.7444
0.7187
0.7206
12,064,421
-0.04(-5.19%)
Sep 04, 2002
0.7458
0.7620
0.7214
0.7601
15,690,451
+0.01(+1.99%)
Sep 03, 2002
0.7603
0.7603
0.7195
0.7453
21,978,096
-0.02(-2.26%)
Aug 30, 2002
0.7694
0.7761
0.7551
0.7625
11,755,217
-0.01(-1.66%)
Aug 29, 2002
0.7305
0.7790
0.7299
0.7754
27,948,740
+0.04(+6.11%)
Aug 28, 2002
0.7675
0.7729
0.7288
0.7307
31,030,746
-0.06(-7.24%)
Aug 27, 2002
0.8552
0.8648
0.7825
0.7877
30,595,670
-0.07(-7.97%)
Aug 26, 2002
0.8497
0.8560
0.8228
0.8560
9,512,386
+0.01(+1.63%)
Aug 23, 2002
0.8275
0.8497
0.8228
0.8423
11,346,302
+0.01(+0.75%)
Aug 22, 2002
0.8220
0.8373
0.8149
0.8360
25,622,872
+0.01(+1.70%)
Aug 21, 2002
0.8176
0.8258
0.8124
0.8220
13,522,267
+0.01(+1.18%)
Aug 20, 2002
0.8223
0.8363
0.8121
0.8124
17,537,802
+0.06(+8.29%)
Aug 16, 2002
0.7409
0.7664
0.7343
0.7502
6,845,298
+0.00(+0.55%)
Aug 15, 2002
0.7587
0.7702
0.7422
0.7461
12,366,364
-0.00(-0.33%)
Aug 14, 2002
0.7069
0.7510
0.6954
0.7485
11,098,501
+0.04(+5.00%)
Aug 13, 2002
0.7315
0.7576
0.7063
0.7129
7,309,614
-0.02(-3.27%)
Aug 12, 2002
0.7595
0.7598
0.7337
0.7370
7,870,970
-0.03(-3.90%)
Aug 07, 2002
0.7562
0.7699
0.7428
0.7669
10,627,855
+0.02(+2.87%)
Aug 06, 2002
0.7178
0.7658
0.7178
0.7455
13,227,356
+0.03(+4.02%)
Aug 05, 2002
0.7354
0.7379
0.6863
0.7167
19,077,172
-0.02(-2.90%)
Aug 02, 2002
0.7483
0.7562
0.7263
0.7381
8,818,237
-0.02(-2.85%)
Aug 01, 2002
0.7877
0.7880
0.7499
0.7598
17,203,744
-0.03(-3.48%)
Jul 31, 2002
0.7691
0.7880
0.7565
0.7872
16,381,399
+0.02(+1.99%)
Jul 30, 2002
0.7606
0.7883
0.7540
0.7718
14,022,712
+0.00(+0.59%)
Jul 29, 2002
0.7359
0.7795
0.7332
0.7673
12,325,283
+0.03(+4.69%)
Jul 26, 2002
0.7280
0.7466
0.7058
0.7329
14,439,544
+0.01(+1.29%)
Jul 25, 2002
0.7400
0.7535
0.6951
0.7236
24,497,332
-0.03(-3.93%)
Jul 24, 2002
0.6754
0.7576
0.6112
0.7532
56,456,600
+0.08(+11.71%)
Jul 23, 2002
0.6896
0.7003
0.6400
0.6743
22,819,970
+0.01(+2.20%)
Jul 22, 2002
0.7014
0.7126
0.6288
0.6597
22,283,652
-0.04(-5.98%)
Jul 19, 2002
0.7195
0.7283
0.6800
0.7017
16,673,291
-0.07(-9.35%)
Jul 17, 2002
0.7971
0.8179
0.7439
0.7740
20,771,382
+0.03(+3.98%)
Jul 12, 2002
0.7359
0.7760
0.7321
0.7444
16,644,103
+0.02(+2.49%)
Jul 11, 2002
0.7137
0.7263
0.6819
0.7263
6,558,951
+0.01(+1.88%)
Jul 10, 2002
0.7184
0.7291
0.7019
0.7129
13,749,992
+0.02(+2.77%)
Jul 09, 2002
0.7126
0.7217
0.6932
0.6937
13,182,662
-0.02(-2.77%)
Jul 08, 2002
0.7463
0.7653
0.7274
0.7135
12,866,162
-0.03(-4.41%)
Jul 05, 2002
0.7085
0.7535
0.7085
0.7463
7,360,692
+0.02(+3.34%)
Jul 04, 2002
0.6998
0.7236
0.6674
0.7222
19,687,800
+0.00(+0.00%)
Jul 03, 2002
0.6998
0.7236
0.6674
0.7222
19,677,766
+0.00(+0.38%)
Jul 02, 2002
0.7527
0.7529
0.7088
0.7195
17,890,952
-0.04(-5.27%)
Jul 01, 2002
0.8017
0.8056
0.7579
0.7595
11,297,340
-0.04(-4.65%)
Jun 28, 2002
0.7951
0.8275
0.7765
0.7965
20,052,642
+0.00(+0.21%)
Jun 27, 2002
0.7746
0.7984
0.7743
0.7949
20,951,978
+0.03(+3.87%)
Jun 26, 2002
0.7664
0.7683
0.7442
0.7653
15,257,703
-0.02(-2.38%)
Jun 25, 2002
0.7812
0.7929
0.7650
0.7839
14,073,790
+0.01(+1.56%)
Jun 21, 2002
0.7979
0.8091
0.7866
0.7718
20,040,784
-0.01(-1.57%)
Jun 20, 2002
0.7943
0.8077
0.7839
0.7842
12,440,209
-0.01(-0.87%)
Jun 19, 2002
0.8119
0.8154
0.7888
0.7910
11,089,380
-0.02(-2.47%)
Jun 18, 2002
0.8017
0.8215
0.7880
0.8110
27,044,844
+0.02(+2.03%)
Jun 17, 2002
0.7675
0.8034
0.7655
0.7949
23,995,674
+0.03(+3.57%)
Jun 14, 2002
0.7825
0.7828
0.7217
0.7675
37,854,208
-0.03(-4.21%)
Jun 12, 2002
0.8135
0.8149
0.7729
0.8012
14,881,003
-0.01(-1.65%)
Jun 11, 2002
0.8549
0.8579
0.8132
0.8146
8,655,882
-0.04(-4.13%)
Jun 10, 2002
0.8480
0.8617
0.8373
0.8497
21,791,116
+0.03(+3.23%)
Jun 07, 2002
0.7770
0.8341
0.7680
0.8231
25,585,474
+0.01(+1.21%)
Jun 06, 2002
0.8661
0.8661
0.8058
0.8132
48,785,792
-0.07(-7.54%)
Jun 05, 2002
0.9031
0.9045
0.8557
0.8796
60,657,760
-0.01(-1.62%)
May 31, 2002
0.9168
0.9292
0.8938
0.8941
9,065,418
-0.03(-2.83%)
May 28, 2002
0.9357
0.9401
0.9182
0.9201
12,514,089
-0.01(-1.32%)
May 27, 2002
0.9218
0.9440
0.9185
0.9325
13,999,909
+0.00(+0.00%)
May 24, 2002
0.9218
0.9440
0.9185
0.9325
13,982,579
-0.02(-1.85%)
May 23, 2002
0.8850
0.9621
0.8826
0.9500
38,658,684
+0.06(+7.11%)
May 22, 2002
0.8763
0.8946
0.8678
0.8870
10,288,551
+0.00(+0.31%)
May 21, 2002
0.9018
0.9168
0.8763
0.8842
14,732,330
-0.02(-1.89%)
May 20, 2002
0.9031
0.9152
0.8916
0.9012
8,572,881
-0.00(-0.39%)
May 17, 2002
0.9020
0.9144
0.8771
0.9048
11,322,879
+0.01(+0.82%)
May 16, 2002
0.8985
0.9072
0.8796
0.8974
9,011,603
+0.01(+0.80%)
May 15, 2002
0.8990
0.9040
0.8667
0.8903
20,671,050
-0.00(-0.46%)
May 14, 2002
0.9289
0.9388
0.8678
0.8944
52,912,160
-0.02(-2.57%)
May 13, 2002
0.8749
0.9212
0.8642
0.9179
25,215,160
+0.05(+5.35%)
May 10, 2002
0.9114
0.9182
0.8565
0.8713
19,854,716
-0.01(-1.58%)
May 09, 2002
0.9316
0.9442
0.8771
0.8853
28,754,130
-0.05(-4.86%)
May 08, 2002
0.8963
0.9382
0.8527
0.9305
75,373,672
+0.09(+10.77%)
May 07, 2002
0.8796
0.8842
0.8195
0.8401
20,900,900
-0.02(-2.23%)
May 06, 2002
0.8521
0.8804
0.8497
0.8593
18,863,256
+0.02(+2.52%)
May 03, 2002
0.8700
0.8859
0.8272
0.8382
18,604,218
-0.03(-3.68%)
May 02, 2002
0.8842
0.9135
0.8538
0.8702
14,132,164
-0.01(-1.24%)
May 01, 2002
0.8639
0.8905
0.8404
0.8812
17,394,766
+0.02(+2.13%)
Apr 30, 2002
0.8212
0.8634
0.8209
0.8628
12,344,437
+0.05(+6.14%)
Apr 29, 2002
0.8225
0.8297
0.8020
0.8130
8,147,839
-0.01(-0.80%)
Apr 26, 2002
0.8500
0.8653
0.8162
0.8195
12,328,020
-0.03(-3.83%)
Apr 25, 2002
0.8332
0.8538
0.8198
0.8521
8,304,721
+0.02(+2.88%)
Apr 24, 2002
0.8245
0.8511
0.8187
0.8283
8,661,355
+0.02(+1.99%)
Apr 23, 2002
0.8461
0.8524
0.8113
0.8121
11,137,722
-0.04(-4.20%)
Apr 22, 2002
0.8612
0.8615
0.8390
0.8478
6,143,943
-0.01(-1.65%)
Apr 19, 2002
0.8689
0.8702
0.8428
0.8620
7,933,494
-0.00(-0.51%)
Apr 18, 2002
0.8617
0.8771
0.8278
0.8664
10,221,056
+0.01(+0.96%)
Apr 17, 2002
0.8689
0.8691
0.8327
0.8582
8,561,023
-0.01(-1.17%)
Apr 16, 2002
0.8521
0.8804
0.8519
0.8683
11,971,386
+0.02(+2.62%)
Apr 15, 2002
0.8182
0.8497
0.7921
0.8461
17,463,174
+0.03(+3.42%)
Apr 12, 2002
0.8034
0.8201
0.7757
0.8182
7,650,742
+0.02(+1.94%)
Apr 11, 2002
0.8209
0.8217
0.7965
0.8026
8,509,945
-0.02(-2.20%)
Apr 10, 2002
0.7946
0.8209
0.7688
0.8206
15,694,601
+0.03(+3.42%)
Apr 09, 2002
0.7976
0.7976
0.7756
0.7935
9,510,525
-0.00(-0.31%)
Apr 08, 2002
0.7770
0.7960
0.7568
0.7960
12,444,769
+0.01(+1.61%)
Apr 05, 2002
0.7943
0.8042
0.7784
0.7834
9,245,103
-0.01(-1.14%)
Apr 04, 2002
0.7776
0.7949
0.7612
0.7924
5,987,973
+0.01(+1.80%)
Apr 03, 2002
0.7853
0.7940
0.7716
0.7784
7,982,748
+0.00(+0.35%)
Apr 02, 2002
0.8113
0.8119
0.7757
0.7757
7,619,730
-0.04(-4.87%)
Apr 01, 2002
0.7976
0.8179
0.7784
0.8154
10,577,689
-0.00(-0.27%)
Mar 29, 2002
0.8001
0.8442
0.7998
0.8176
9,699,331
+0.00(+0.00%)
Mar 28, 2002
0.8001
0.8442
0.7998
0.8176
9,699,331
+0.02(+2.33%)
Mar 27, 2002
0.7839
0.8162
0.7839
0.7990
6,393,860
+0.02(+1.92%)
Mar 26, 2002
0.7661
0.8121
0.7639
0.7839
11,272,713
+0.02(+1.96%)
Mar 25, 2002
0.7724
0.7817
0.7513
0.7688
8,706,960
-0.00(-0.04%)
Mar 22, 2002
0.8006
0.8058
0.7584
0.7691
9,730,343
-0.04(-4.56%)
Mar 21, 2002
0.7754
0.8061
0.7729
0.8058
9,000,658
+0.04(+4.59%)
Mar 20, 2002
0.7757
0.7853
0.7653
0.7705
16,148,830
-0.02(-2.33%)
Mar 19, 2002
0.8061
0.8352
0.7820
0.7888
17,402,064
-0.02(-2.31%)
Mar 18, 2002
0.8028
0.8141
0.7842
0.8075
15,450,157
+0.00(+0.58%)
Mar 15, 2002
0.7938
0.8223
0.7938
0.8028
16,144,269
-0.03(-3.75%)
Mar 14, 2002
0.8423
0.8472
0.8193
0.8341
8,354,887
-0.00(-0.49%)
Mar 13, 2002
0.8467
0.8798
0.8278
0.8382
6,445,850
-0.01(-1.70%)
Mar 12, 2002
0.8719
0.8719
0.8373
0.8527
6,469,565
-0.03(-3.42%)
Mar 11, 2002
0.8829
0.8875
0.8576
0.8829
8,703,312
-0.00(-0.28%)
Mar 08, 2002
0.8456
0.8976
0.8453
0.8853
16,665,994
+0.05(+6.50%)
Mar 07, 2002
0.8212
0.8497
0.8187
0.8313
7,459,199
+0.01(+1.54%)
Mar 06, 2002
0.8354
0.8357
0.8058
0.8187
9,829,762
-0.02(-1.94%)
Mar 05, 2002
0.8349
0.8532
0.8245
0.8349
9,673,792
-0.01(-1.36%)
Mar 04, 2002
0.8121
0.8546
0.7993
0.8464
20,515,080
+0.03(+3.55%)
Mar 01, 2002
0.7949
0.8173
0.7702
0.8173
13,848,500
+0.03(+4.41%)
Feb 28, 2002
0.8017
0.8083
0.7743
0.7828
9,930,094
-0.01(-1.69%)
Feb 27, 2002
0.7527
0.8176
0.7524
0.7962
45,161,084
+0.05(+6.45%)
Feb 26, 2002
0.7417
0.7606
0.7294
0.7480
10,306,793
+0.00(+0.59%)
Feb 25, 2002
0.7302
0.7442
0.7236
0.7436
11,335,649
+0.01(+1.57%)
Feb 22, 2002
0.7006
0.7321
0.6970
0.7321
8,633,992
+0.03(+4.21%)
Feb 21, 2002
0.7137
0.7318
0.6987
0.7025
7,148,171
-0.02(-2.51%)
Feb 20, 2002
0.7058
0.7252
0.7019
0.7206
8,619,398
+0.02(+2.22%)
Feb 19, 2002
0.7220
0.7236
0.7011
0.7050
5,631,340
-0.03(-3.67%)
Feb 18, 2002
0.7400
0.7403
0.7263
0.7318
5,915,917
+0.00(+0.00%)
Feb 15, 2002
0.7400
0.7403
0.7263
0.7318
5,912,268
-0.01(-1.15%)
Feb 14, 2002
0.7376
0.7518
0.7236
0.7403
24,333,154
+0.01(+1.81%)
Feb 13, 2002
0.7184
0.7414
0.7184
0.7272
21,087,882
+0.02(+2.20%)
Feb 12, 2002
0.6940
0.7263
0.6852
0.7115
6,387,475
+0.01(+1.41%)
Feb 11, 2002
0.6948
0.7104
0.6907
0.7017
6,625,535
+0.00(+0.12%)
Feb 08, 2002
0.6792
0.7009
0.6762
0.7009
10,074,207
+0.02(+3.44%)
Feb 07, 2002
0.6592
0.6915
0.6537
0.6776
11,566,411
+0.01(+1.81%)
Feb 06, 2002
0.6976
0.6978
0.6595
0.6655
10,391,619
-0.03(-4.30%)
Feb 05, 2002
0.7006
0.7165
0.6822
0.6954
7,604,224
-0.00(-0.70%)
Feb 04, 2002
0.7072
0.7107
0.6921
0.7003
7,504,805
-0.01(-1.05%)
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
.