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 (%)
Jun 29, 2007
8.289
8.332
8.131
8.188
6,338,619
-0.09(-1.06%)
Jun 28, 2007
8.258
8.297
8.166
8.275
7,165,561
+0.02(+0.21%)
Jun 27, 2007
8.039
8.262
7.964
8.258
5,715,970
+0.14(+1.78%)
Jun 26, 2007
8.161
8.174
8.078
8.113
6,972,063
-0.06(-0.75%)
Jun 25, 2007
8.214
8.315
8.100
8.174
8,614,567
-0.03(-0.37%)
Jun 22, 2007
8.341
8.341
8.192
8.205
6,532,840
-0.13(-1.58%)
Jun 21, 2007
8.249
8.350
8.131
8.337
10,566,142
+0.09(+1.06%)
Jun 20, 2007
8.433
8.444
8.236
8.249
7,386,688
-0.18(-2.18%)
Jun 19, 2007
8.538
8.552
8.389
8.433
6,475,950
-0.15(-1.79%)
Jun 18, 2007
8.354
8.591
8.354
8.587
10,863,635
+0.20(+2.35%)
Jun 15, 2007
8.552
8.648
8.280
8.389
15,618,442
-0.08(-0.98%)
Jun 14, 2007
8.082
8.508
8.082
8.473
14,300,905
+0.34(+4.15%)
Jun 13, 2007
8.196
8.218
8.047
8.135
7,925,058
+0.02(+0.27%)
Jun 12, 2007
8.117
8.214
8.078
8.113
7,765,439
-0.10(-1.23%)
Jun 11, 2007
8.100
8.267
8.082
8.214
13,199,982
+0.09(+1.08%)
Jun 08, 2007
8.113
8.192
8.025
8.126
14,156,395
+0.03(+0.38%)
Jun 07, 2007
8.376
8.547
8.078
8.096
19,133,706
-0.49(-5.67%)
Jun 06, 2007
8.552
8.591
8.420
8.582
14,918,706
+0.03(+0.31%)
Jun 05, 2007
8.341
8.587
8.332
8.556
13,935,784
+0.17(+1.99%)
Jun 04, 2007
8.289
8.429
8.135
8.389
13,679,435
+0.11(+1.38%)
Jun 01, 2007
8.723
8.881
8.183
8.275
28,220,558
-0.40(-4.65%)
May 31, 2007
8.525
8.683
8.442
8.679
9,558,546
+0.15(+1.75%)
May 30, 2007
8.376
8.543
8.315
8.530
10,511,993
+0.14(+1.73%)
May 29, 2007
8.258
8.455
8.214
8.385
6,816,649
+0.12(+1.43%)
May 25, 2007
8.096
8.359
8.039
8.267
12,996,327
+0.18(+2.28%)
May 24, 2007
8.359
8.381
8.043
8.082
12,549,384
-0.26(-3.15%)
May 23, 2007
8.403
8.446
8.328
8.346
8,137,622
-0.04(-0.42%)
May 22, 2007
8.486
8.530
8.350
8.381
10,270,285
-0.11(-1.24%)
May 21, 2007
8.508
8.560
8.385
8.486
8,760,727
+0.04(+0.47%)
May 18, 2007
8.359
8.530
8.315
8.446
15,989,140
+0.13(+1.58%)
May 17, 2007
8.289
8.385
8.174
8.315
11,818,194
+0.01(+0.11%)
May 16, 2007
8.289
8.359
8.166
8.306
11,708,370
+0.07(+0.80%)
May 15, 2007
8.385
8.385
8.210
8.240
16,074,595
-0.13(-1.52%)
May 14, 2007
8.653
8.740
8.302
8.367
19,267,468
-0.21(-2.50%)
May 11, 2007
8.653
8.762
8.407
8.582
14,691,250
-0.10(-1.16%)
May 10, 2007
8.802
8.951
8.666
8.683
10,765,390
-0.14(-1.59%)
May 09, 2007
8.762
8.881
8.648
8.824
14,473,152
-0.03(-0.30%)
May 08, 2007
8.863
8.942
8.710
8.850
11,943,566
+0.00(+0.05%)
May 07, 2007
9.253
9.297
8.534
8.845
29,905,450
-0.48(-5.17%)
May 04, 2007
9.209
9.398
9.188
9.328
11,850,134
+0.13(+1.43%)
May 03, 2007
9.034
9.209
8.902
9.196
17,404,878
+0.05(+0.58%)
May 02, 2007
8.885
9.148
8.835
9.144
10,206,577
+0.26(+2.91%)
May 01, 2007
8.815
8.916
8.740
8.885
7,744,584
+0.11(+1.30%)
Apr 30, 2007
8.938
8.977
8.731
8.771
12,200,161
-0.16(-1.82%)
Apr 27, 2007
9.100
9.157
8.924
8.933
8,325,066
-0.18(-1.93%)
Apr 26, 2007
9.034
9.188
9.008
9.109
6,381,964
+0.00(+0.00%)
Apr 25, 2007
9.131
9.131
8.959
9.109
9,500,267
-0.01(-0.10%)
Apr 24, 2007
9.065
9.126
8.964
9.117
6,383,385
+0.05(+0.58%)
Apr 23, 2007
9.095
9.174
9.021
9.065
6,569,956
+0.05(+0.58%)
Apr 20, 2007
9.148
9.188
8.902
9.012
12,885,597
+0.14(+1.53%)
Apr 19, 2007
8.929
8.955
8.837
8.876
7,729,277
-0.12(-1.32%)
Apr 18, 2007
9.082
9.095
8.933
8.995
6,222,608
-0.08(-0.92%)
Apr 17, 2007
8.911
9.139
8.881
9.078
16,860,638
+0.14(+1.62%)
Apr 16, 2007
8.758
8.964
8.740
8.933
11,411,826
+0.21(+2.46%)
Apr 13, 2007
8.745
8.753
8.569
8.718
9,995,741
-0.02(-0.25%)
Apr 12, 2007
8.582
8.784
8.578
8.740
14,842,798
+0.17(+1.94%)
Apr 11, 2007
8.530
8.622
8.398
8.574
11,137,070
+0.03(+0.36%)
Apr 10, 2007
8.460
8.661
8.424
8.543
11,347,019
+0.12(+1.41%)
Apr 09, 2007
8.433
8.495
8.376
8.424
8,839,059
+0.01(+0.16%)
Apr 05, 2007
8.473
8.517
8.306
8.411
7,288,837
-0.05(-0.62%)
Apr 04, 2007
8.381
8.464
8.332
8.464
7,345,825
+0.07(+0.89%)
Apr 03, 2007
8.289
8.512
8.280
8.389
11,661,611
+0.14(+1.70%)
Apr 02, 2007
8.346
8.363
8.126
8.249
10,392,578
-0.06(-0.69%)
Mar 30, 2007
8.245
8.332
8.153
8.306
8,222,131
+0.05(+0.58%)
Mar 29, 2007
8.381
8.403
8.183
8.258
9,653,850
-0.08(-0.95%)
Mar 28, 2007
7.876
8.420
7.868
8.337
20,282,758
+0.39(+4.85%)
Mar 27, 2007
8.082
8.113
7.916
7.951
8,035,895
+0.02(+0.28%)
Mar 26, 2007
7.946
7.982
7.802
7.929
5,580,871
-0.03(-0.33%)
Mar 23, 2007
8.047
8.096
7.925
7.955
7,191,164
-0.05(-0.60%)
Mar 22, 2007
7.992
8.025
7.868
8.003
7,188,731
+0.06(+0.72%)
Mar 21, 2007
7.758
7.986
7.679
7.946
9,443,910
+0.20(+2.55%)
Mar 20, 2007
7.675
7.789
7.618
7.749
4,906,036
+0.06(+0.74%)
Mar 19, 2007
7.565
7.889
7.561
7.692
14,108,635
+0.21(+2.75%)
Mar 16, 2007
7.403
7.600
7.368
7.486
7,917,533
+0.11(+1.43%)
Mar 15, 2007
7.416
7.508
7.297
7.381
11,579,225
-0.05(-0.71%)
Mar 14, 2007
7.372
7.490
7.254
7.433
12,708,400
+0.04(+0.53%)
Mar 13, 2007
7.578
7.587
7.381
7.394
9,311,235
-0.18(-2.43%)
Mar 12, 2007
7.613
7.683
7.534
7.578
5,993,303
+0.00(+0.06%)
Mar 09, 2007
7.696
7.762
7.486
7.574
10,131,743
+0.05(+0.64%)
Mar 08, 2007
7.363
7.644
7.324
7.525
11,719,872
+0.26(+3.62%)
Mar 07, 2007
7.284
7.398
7.188
7.262
7,288,981
-0.05(-0.66%)
Mar 06, 2007
7.280
7.394
7.236
7.311
14,457,881
+0.13(+1.77%)
Mar 05, 2007
7.131
7.261
7.039
7.183
9,365,009
+0.01(+0.18%)
Mar 02, 2007
7.293
7.341
7.157
7.170
6,529,874
-0.19(-2.56%)
Mar 01, 2007
7.166
7.460
7.061
7.359
9,415,578
+0.03(+0.36%)
Feb 28, 2007
7.429
7.512
7.280
7.332
9,310,964
-0.13(-1.76%)
Feb 27, 2007
7.635
7.670
7.372
7.464
11,920,323
-0.25(-3.19%)
Feb 26, 2007
7.859
7.859
7.696
7.710
8,833,251
-0.07(-0.85%)
Feb 23, 2007
7.762
7.854
7.701
7.775
9,581,472
+0.04(+0.51%)
Feb 22, 2007
7.639
7.797
7.622
7.736
8,926,888
+0.07(+0.97%)
Feb 21, 2007
7.732
7.740
7.552
7.661
12,641,751
-0.04(-0.57%)
Feb 20, 2007
7.490
7.753
7.455
7.705
12,347,437
+0.13(+1.68%)
Feb 16, 2007
7.499
7.679
7.433
7.578
17,588,894
+0.08(+1.11%)
Feb 15, 2007
7.455
7.521
7.425
7.495
9,896,914
+0.02(+0.29%)
Feb 14, 2007
7.236
7.495
7.232
7.473
13,630,058
+0.24(+3.27%)
Feb 13, 2007
7.183
7.245
7.148
7.236
11,490,908
+0.11(+1.48%)
Feb 12, 2007
7.192
7.232
7.104
7.131
10,374,760
-0.08(-1.16%)
Feb 09, 2007
7.262
7.275
7.144
7.214
18,691,236
+0.00(+0.06%)
Feb 08, 2007
7.433
7.499
7.039
7.210
29,056,650
-0.18(-2.38%)
Feb 07, 2007
7.389
7.508
7.297
7.385
6,929,308
+0.03(+0.42%)
Feb 06, 2007
7.482
7.490
7.275
7.354
7,948,132
-0.11(-1.53%)
Feb 05, 2007
7.591
7.591
7.337
7.468
13,217,294
-0.16(-2.07%)
Feb 02, 2007
7.609
7.740
7.513
7.626
12,746,729
+0.14(+1.81%)
Feb 01, 2007
7.451
7.561
7.385
7.490
8,266,744
+0.03(+0.35%)
Jan 31, 2007
7.240
7.477
7.236
7.464
13,823,805
+0.13(+1.79%)
Jan 30, 2007
7.591
7.609
7.324
7.332
16,606,416
-0.25(-3.24%)
Jan 29, 2007
7.341
7.718
7.311
7.578
15,937,405
+0.20(+2.73%)
Jan 26, 2007
7.767
7.775
7.280
7.376
27,810,582
-0.13(-1.75%)
Jan 25, 2007
7.925
7.946
7.438
7.508
16,374,794
-0.43(-5.47%)
Jan 24, 2007
7.723
7.995
7.718
7.942
8,284,735
+0.25(+3.19%)
Jan 23, 2007
7.631
7.824
7.613
7.696
5,254,319
+0.04(+0.52%)
Jan 22, 2007
7.789
7.789
7.512
7.657
12,369,489
-0.12(-1.58%)
Jan 19, 2007
7.780
7.819
7.727
7.780
9,260,746
-0.05(-0.62%)
Jan 18, 2007
8.179
8.188
7.793
7.828
9,263,886
-0.35(-4.24%)
Jan 17, 2007
8.052
8.240
8.047
8.174
13,628,549
+0.09(+1.14%)
Jan 16, 2007
7.946
8.122
7.938
8.082
8,747,349
+0.15(+1.94%)
Jan 12, 2007
8.003
8.135
7.881
7.929
12,183,246
-0.15(-1.90%)
Jan 11, 2007
7.929
8.135
7.828
8.082
20,910,718
+0.39(+5.13%)
Jan 10, 2007
7.460
7.714
7.460
7.688
5,404,534
+0.15(+2.04%)
Jan 09, 2007
7.578
7.692
7.451
7.534
7,069,245
-0.00(-0.06%)
Jan 08, 2007
7.512
7.626
7.389
7.539
10,785,741
-0.00(-0.06%)
Jan 05, 2007
7.587
7.587
7.350
7.543
9,196,597
-0.04(-0.58%)
Jan 04, 2007
7.521
7.626
7.368
7.587
7,290,369
+0.06(+0.82%)
Jan 03, 2007
7.701
7.846
7.302
7.525
12,277,424
-0.04(-0.46%)
Dec 29, 2006
7.609
7.736
7.547
7.561
6,375,486
-0.06(-0.81%)
Dec 28, 2006
7.565
7.675
7.539
7.622
7,578,036
+0.02(+0.23%)
Dec 27, 2006
7.460
7.661
7.460
7.604
7,874,819
+0.14(+1.94%)
Dec 26, 2006
7.403
7.473
7.389
7.460
6,476,969
+0.06(+0.77%)
Dec 22, 2006
7.275
7.438
7.249
7.403
9,348,413
+0.01(+0.12%)
Dec 21, 2006
7.407
7.447
7.328
7.394
13,184,364
+0.00(+0.06%)
Dec 20, 2006
7.468
7.504
7.363
7.389
10,404,022
-0.06(-0.82%)
Dec 19, 2006
7.363
7.565
7.245
7.451
12,194,073
+0.02(+0.24%)
Dec 18, 2006
7.683
7.758
7.337
7.433
13,375,854
-0.24(-3.14%)
Dec 15, 2006
7.710
7.850
7.653
7.675
9,517,355
-0.01(-0.11%)
Dec 14, 2006
7.661
7.889
7.653
7.683
11,466,546
+0.01(+0.11%)
Dec 13, 2006
7.727
7.797
7.613
7.675
6,806,985
-0.02(-0.28%)
Dec 12, 2006
7.727
7.828
7.631
7.696
7,350,837
-0.17(-2.17%)
Dec 11, 2006
7.811
7.889
7.675
7.868
9,428,979
+0.04(+0.50%)
Dec 08, 2006
7.780
7.977
7.727
7.828
17,951,824
+0.14(+1.88%)
Dec 07, 2006
7.771
7.846
7.675
7.683
10,645,140
-0.00(-0.06%)
Dec 06, 2006
7.714
7.802
7.582
7.688
9,577,698
-0.03(-0.34%)
Dec 05, 2006
7.740
7.806
7.666
7.714
13,587,597
+0.05(+0.63%)
Dec 04, 2006
7.521
7.675
7.517
7.666
11,517,138
+0.15(+1.98%)
Dec 01, 2006
7.451
7.543
7.381
7.517
8,650,025
+0.06(+0.82%)
Nov 30, 2006
7.258
7.530
7.254
7.455
14,402,605
+0.18(+2.53%)
Nov 29, 2006
7.192
7.302
7.087
7.271
7,226,458
+0.14(+1.97%)
Nov 28, 2006
7.183
7.271
7.078
7.131
13,405,181
-0.06(-0.85%)
Nov 27, 2006
7.460
7.521
7.148
7.192
15,247,128
-0.28(-3.70%)
Nov 24, 2006
7.455
7.565
7.429
7.468
3,304,178
-0.08(-1.05%)
Nov 22, 2006
7.337
7.565
7.337
7.547
15,458,641
+0.14(+1.89%)
Nov 21, 2006
7.267
7.407
7.179
7.407
11,928,119
+0.12(+1.69%)
Nov 20, 2006
7.181
7.289
7.104
7.284
8,993,383
+0.14(+2.03%)
Nov 17, 2006
7.227
7.236
7.083
7.140
9,506,184
-0.14(-1.93%)
Nov 16, 2006
7.249
7.332
7.214
7.280
11,727,656
-0.02(-0.30%)
Nov 15, 2006
7.197
7.354
7.197
7.302
9,665,652
+0.09(+1.28%)
Nov 14, 2006
7.118
7.214
7.030
7.210
5,141,633
+0.09(+1.29%)
Nov 13, 2006
7.297
7.354
7.100
7.118
9,292,040
-0.08(-1.12%)
Nov 10, 2006
6.951
7.210
6.925
7.198
8,660,633
+0.26(+3.69%)
Nov 09, 2006
7.021
7.052
6.907
6.942
10,649,003
-0.02(-0.25%)
Nov 08, 2006
7.078
7.096
6.951
6.960
25,481,590
+0.10(+1.41%)
Nov 07, 2006
6.868
6.925
6.828
6.863
11,886,472
-0.02(-0.32%)
Nov 06, 2006
7.017
7.056
6.876
6.885
11,383,902
-0.07(-0.95%)
Nov 03, 2006
6.995
7.126
6.929
6.951
14,287,346
+0.15(+2.26%)
Nov 02, 2006
6.683
6.850
6.670
6.797
8,881,554
+0.08(+1.17%)
Nov 01, 2006
6.771
6.850
6.644
6.719
15,014,646
-0.04(-0.65%)
Oct 31, 2006
6.797
6.885
6.657
6.762
7,417,471
-0.03(-0.39%)
Oct 30, 2006
6.653
6.837
6.653
6.789
10,836,041
+0.07(+1.11%)
Oct 27, 2006
6.876
6.933
6.679
6.714
12,240,009
-0.14(-1.98%)
Oct 26, 2006
6.710
6.911
6.490
6.850
22,446,806
+0.59(+9.46%)
Oct 25, 2006
6.508
6.512
6.236
6.258
23,872,472
-0.25(-3.78%)
Oct 24, 2006
6.692
6.692
6.477
6.504
11,504,220
-0.19(-2.88%)
Oct 23, 2006
6.714
6.811
6.591
6.697
4,507,797
+0.00(+0.07%)
Oct 20, 2006
6.688
6.714
6.578
6.692
4,912,393
+0.00(+0.07%)
Oct 19, 2006
6.723
6.806
6.640
6.688
6,761,282
-0.03(-0.46%)
Oct 18, 2006
6.736
6.846
6.653
6.719
6,312,503
+0.03(+0.39%)
Oct 17, 2006
6.780
6.819
6.631
6.692
6,619,240
-0.11(-1.61%)
Oct 16, 2006
6.955
6.982
6.710
6.802
10,691,441
-0.16(-2.27%)
Oct 13, 2006
6.754
7.034
6.736
6.960
17,649,904
+0.25(+3.79%)
Oct 12, 2006
6.596
6.749
6.525
6.705
13,816,269
+0.12(+1.80%)
Oct 11, 2006
6.591
6.670
6.447
6.587
9,769,420
-0.03(-0.46%)
Oct 10, 2006
6.771
6.771
6.574
6.618
5,392,416
-0.11(-1.63%)
Oct 09, 2006
6.561
6.754
6.539
6.727
7,647,739
+0.14(+2.06%)
Oct 06, 2006
6.561
6.640
6.455
6.591
8,310,256
+0.04(+0.54%)
Oct 05, 2006
6.604
6.679
6.473
6.556
5,592,079
-0.08(-1.25%)
Oct 04, 2006
6.534
6.644
6.482
6.640
10,097,135
+0.06(+0.93%)
Oct 03, 2006
6.447
6.626
6.372
6.578
11,469,793
+0.13(+2.04%)
Oct 02, 2006
6.574
6.635
6.394
6.447
10,040,580
-0.18(-2.65%)
Sep 29, 2006
6.666
6.749
6.596
6.622
6,869,724
-0.05(-0.79%)
Sep 28, 2006
6.819
6.854
6.596
6.675
10,423,336
-0.14(-2.12%)
Sep 27, 2006
6.819
7.017
6.780
6.819
13,075,274
-0.01(-0.13%)
Sep 26, 2006
6.534
6.872
6.486
6.828
22,557,066
+0.36(+5.49%)
Sep 25, 2006
6.455
6.526
6.258
6.473
5,251,555
+0.04(+0.68%)
Sep 22, 2006
6.569
6.609
6.416
6.429
7,201,865
-0.11(-1.68%)
Sep 21, 2006
6.526
6.609
6.447
6.539
19,329,964
+0.06(+0.95%)
Sep 20, 2006
6.236
6.512
6.192
6.477
18,320,620
+0.30(+4.83%)
Sep 19, 2006
6.113
6.254
6.074
6.179
6,342,598
+0.07(+1.15%)
Sep 18, 2006
6.188
6.258
6.091
6.109
6,635,879
-0.08(-1.35%)
Sep 15, 2006
6.350
6.355
6.162
6.192
19,097,210
-0.08(-1.26%)
Sep 14, 2006
6.065
6.359
6.034
6.271
13,594,126
+0.21(+3.40%)
Sep 13, 2006
6.096
6.157
6.008
6.065
10,747,104
-0.04(-0.65%)
Sep 12, 2006
5.819
6.135
5.802
6.105
15,448,582
+0.30(+5.14%)
Sep 11, 2006
5.780
5.841
5.605
5.806
7,636,404
+0.04(+0.61%)
Sep 08, 2006
5.570
5.877
5.570
5.771
7,553,897
+0.22(+4.03%)
Sep 07, 2006
5.548
5.640
5.495
5.548
5,110,756
-0.01(-0.24%)
Sep 06, 2006
5.609
5.741
5.505
5.561
11,740,891
-0.14(-2.54%)
Sep 05, 2006
5.767
5.771
5.584
5.705
6,297,141
-0.05(-0.84%)
Sep 01, 2006
5.670
5.833
5.657
5.754
5,411,630
+0.10(+1.71%)
Aug 31, 2006
5.741
5.784
5.618
5.657
5,364,123
-0.06(-1.07%)
Aug 30, 2006
5.727
5.745
5.644
5.719
3,850,780
+0.00(+0.08%)
Aug 29, 2006
5.705
5.789
5.574
5.714
6,334,316
-0.03(-0.53%)
Aug 28, 2006
5.653
5.789
5.653
5.745
3,522,367
+0.07(+1.16%)
Aug 25, 2006
5.640
5.758
5.635
5.679
4,146,931
+0.01(+0.15%)
Aug 24, 2006
5.754
5.815
5.622
5.670
7,788,856
-0.03(-0.46%)
Aug 23, 2006
5.934
5.960
5.609
5.697
9,104,648
-0.25(-4.13%)
Aug 22, 2006
5.977
6.087
5.920
5.942
4,986,388
-0.01(-0.15%)
Aug 21, 2006
6.113
6.113
5.906
5.951
5,266,669
-0.16(-2.58%)
Aug 18, 2006
6.122
6.183
6.004
6.109
6,263,728
-0.03(-0.43%)
Aug 17, 2006
5.942
6.223
5.881
6.135
11,359,553
+0.17(+2.79%)
Aug 16, 2006
5.784
5.982
5.710
5.969
9,649,050
+0.20(+3.50%)
Aug 15, 2006
5.736
5.784
5.631
5.767
5,488,356
+0.17(+2.98%)
Aug 14, 2006
5.736
5.738
5.587
5.600
8,236,294
-0.07(-1.31%)
Aug 11, 2006
5.662
5.701
5.543
5.675
10,667,625
+0.02(+0.39%)
Aug 10, 2006
5.442
5.670
5.416
5.653
10,937,903
+0.21(+3.87%)
Aug 09, 2006
5.587
5.670
5.416
5.442
10,302,628
-0.08(-1.51%)
Aug 08, 2006
5.513
5.609
5.425
5.526
6,616,827
+0.04(+0.72%)
Aug 07, 2006
5.570
5.613
5.390
5.486
10,178,894
-0.13(-2.27%)
Aug 04, 2006
5.964
6.026
5.578
5.613
25,705,042
+0.16(+2.89%)
Aug 03, 2006
5.350
5.526
5.214
5.456
14,993,832
+0.08(+1.47%)
Aug 02, 2006
5.109
5.477
5.109
5.377
16,104,703
+0.29(+5.60%)
Aug 01, 2006
5.122
5.214
5.039
5.092
12,082,094
-0.15(-2.85%)
Jul 31, 2006
5.350
5.399
5.122
5.241
19,370,302
-0.23(-4.17%)
Jul 28, 2006
5.460
5.499
5.394
5.469
8,204,983
+0.06(+1.14%)
Jul 27, 2006
5.447
5.517
5.390
5.407
7,559,096
-0.02(-0.40%)
Jul 26, 2006
5.280
5.517
5.280
5.429
9,406,015
+0.13(+2.48%)
Jul 25, 2006
5.210
5.337
5.166
5.298
11,522,900
+0.09(+1.68%)
Jul 24, 2006
5.175
5.226
5.135
5.210
7,858,137
+0.04(+0.68%)
Jul 21, 2006
5.298
5.315
5.144
5.175
7,423,746
-0.12(-2.32%)
Jul 20, 2006
5.293
5.355
5.223
5.298
8,057,696
-0.00(-0.08%)
Jul 19, 2006
5.092
5.394
5.092
5.302
13,157,952
+0.21(+4.13%)
Jul 18, 2006
4.956
5.149
4.938
5.092
14,968,539
+0.18(+3.57%)
Jul 17, 2006
4.920
4.964
4.855
4.916
10,533,660
-0.04(-0.71%)
Jul 14, 2006
4.912
5.008
4.820
4.951
27,447,836
+0.17(+3.48%)
Jul 13, 2006
4.780
4.863
4.706
4.785
19,968,160
+0.01(+0.28%)
Jul 12, 2006
4.719
4.811
4.622
4.771
22,143,708
+0.07(+1.49%)
Jul 11, 2006
4.671
4.736
4.592
4.701
15,837,174
-0.00(-0.09%)
Jul 10, 2006
4.758
4.824
4.657
4.706
16,196,582
-0.04(-0.92%)
Jul 07, 2006
4.885
4.916
4.745
4.749
15,490,261
-0.18(-3.65%)
Jul 06, 2006
4.934
5.004
4.894
4.929
14,627,202
+0.02(+0.36%)
Jul 05, 2006
5.105
5.122
4.899
4.912
9,623,707
-0.21(-4.19%)
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
.