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
)
94.42
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 30, 2010
9.451
9.611
9.308
9.326
14,869,118
-0.10(-1.04%)
Jun 29, 2010
9.611
9.673
9.371
9.424
12,237,072
-0.36(-3.64%)
Jun 25, 2010
9.860
9.913
9.717
9.780
14,386,120
-0.02(-0.18%)
Jun 24, 2010
9.931
10.00
9.780
9.797
7,619,462
-0.17(-1.69%)
Jun 23, 2010
9.931
10.01
9.860
9.966
13,132,288
+0.01(+0.09%)
Jun 22, 2010
10.26
10.31
9.922
9.957
15,417,667
-0.30(-2.95%)
Jun 21, 2010
10.32
10.36
10.09
10.26
19,906,504
+0.06(+0.61%)
Jun 18, 2010
10.08
10.30
10.05
10.20
15,549,471
+0.10(+0.97%)
Jun 17, 2010
9.948
10.26
9.922
10.10
20,497,660
+0.19(+1.88%)
Jun 16, 2010
9.957
10.05
9.860
9.913
12,658,387
-0.17(-1.67%)
Jun 15, 2010
9.815
10.10
9.771
10.08
15,217,263
+0.36(+3.66%)
Jun 14, 2010
9.753
9.931
9.717
9.726
11,110,674
+0.07(+0.74%)
Jun 11, 2010
9.424
9.673
9.380
9.655
10,125,331
+0.15(+1.59%)
Jun 10, 2010
9.317
9.504
9.317
9.504
9,152,519
+0.27(+2.89%)
Jun 09, 2010
9.388
9.451
9.219
9.237
9,780,032
-0.13(-1.35%)
Jun 08, 2010
9.468
9.522
9.255
9.364
10,208,262
-0.06(-0.64%)
Jun 07, 2010
9.522
9.691
9.397
9.424
13,412,380
-0.09(-0.93%)
Jun 04, 2010
9.620
9.735
9.477
9.513
16,483,784
-0.27(-2.73%)
Jun 03, 2010
9.646
9.824
9.611
9.780
11,440,975
+0.17(+1.76%)
Jun 02, 2010
9.451
9.620
9.380
9.611
10,842,768
+0.21(+2.27%)
Jun 01, 2010
9.557
9.637
9.388
9.397
9,174,246
-0.16(-1.67%)
May 28, 2010
9.548
9.646
9.442
9.557
10,613,377
+0.01(+0.09%)
May 27, 2010
9.477
9.611
9.424
9.548
16,757,610
+0.20(+2.09%)
May 26, 2010
9.148
9.415
8.988
9.353
20,487,932
+0.21(+2.33%)
May 25, 2010
8.917
9.175
8.908
9.139
20,411,092
+0.03(+0.29%)
May 24, 2010
9.077
9.255
9.077
9.113
13,084,523
+0.01(+0.07%)
May 21, 2010
8.979
9.246
8.899
9.106
16,115,129
-0.10(-1.13%)
May 20, 2010
9.203
9.362
9.148
9.211
18,190,174
-0.13(-1.43%)
May 19, 2010
9.397
9.495
9.299
9.344
12,561,217
-0.11(-1.13%)
May 18, 2010
9.557
9.664
9.397
9.451
16,138,158
-0.11(-1.12%)
May 17, 2010
9.477
9.566
9.317
9.557
13,181,827
+0.05(+0.56%)
May 14, 2010
9.682
9.682
9.397
9.504
15,794,133
-0.24(-2.46%)
May 13, 2010
9.868
9.913
9.708
9.744
11,807,911
-0.14(-1.44%)
May 12, 2010
9.673
9.931
9.593
9.886
17,835,118
+0.20(+2.02%)
May 11, 2010
9.691
9.806
9.557
9.691
15,212,297
+0.01(+0.09%)
May 10, 2010
9.682
9.913
9.628
9.682
15,090,337
+0.29(+3.12%)
May 07, 2010
9.682
9.940
9.277
9.388
46,464,584
+0.06(+0.67%)
May 06, 2010
9.557
9.628
8.882
9.326
24,051,086
-0.23(-2.42%)
May 05, 2010
9.473
9.717
9.433
9.557
27,812,388
-0.18(-1.83%)
May 04, 2010
9.895
9.904
9.628
9.735
17,329,792
-0.18(-1.79%)
May 03, 2010
9.877
9.931
9.753
9.913
15,023,263
+0.06(+0.63%)
Apr 30, 2010
9.984
9.984
9.780
9.851
16,539,651
-0.16(-1.60%)
Apr 29, 2010
9.957
10.05
9.868
10.01
22,640,204
+0.29(+3.02%)
Apr 28, 2010
10.16
10.20
9.575
9.717
48,977,928
-0.45(-4.46%)
Apr 27, 2010
10.30
10.32
10.07
10.17
19,649,264
-0.12(-1.21%)
Apr 26, 2010
10.30
10.33
10.13
10.30
17,433,656
-0.02(-0.17%)
Apr 23, 2010
10.34
10.35
10.21
10.31
17,339,144
+0.01(+0.09%)
Apr 22, 2010
10.44
10.46
10.24
10.30
21,306,960
-0.14(-1.36%)
Apr 21, 2010
10.54
10.58
10.41
10.45
10,980,211
-0.11(-1.01%)
Apr 20, 2010
10.41
10.62
10.35
10.55
15,861,723
+0.16(+1.54%)
Apr 19, 2010
10.38
10.46
10.25
10.39
15,297,238
-0.09(-0.85%)
Apr 16, 2010
10.46
10.60
10.31
10.48
27,436,816
+0.11(+1.03%)
Apr 15, 2010
10.50
10.62
10.26
10.38
41,626,168
-0.20(-1.93%)
Apr 14, 2010
10.92
10.97
10.57
10.58
32,493,618
-0.33(-3.02%)
Apr 13, 2010
11.11
11.18
10.83
10.91
21,540,808
-0.20(-1.84%)
Apr 12, 2010
11.11
11.17
11.02
11.11
13,413,589
+0.02(+0.16%)
Apr 09, 2010
10.81
11.11
10.81
11.10
13,639,097
+0.32(+2.97%)
Apr 08, 2010
10.72
10.86
10.63
10.78
12,220,653
+0.01(+0.08%)
Apr 07, 2010
10.68
10.79
10.62
10.77
13,746,710
+0.04(+0.33%)
Apr 06, 2010
10.67
10.83
10.65
10.73
13,476,672
+0.04(+0.33%)
Apr 05, 2010
10.67
10.75
10.62
10.70
10,125,005
+0.10(+0.92%)
Apr 01, 2010
10.74
10.60
10.60
10.60
14,318,402
-0.12(-1.08%)
Mar 31, 2010
10.67
10.77
10.58
10.71
8,328,778
+0.02(+0.17%)
Mar 30, 2010
10.61
10.74
10.54
10.70
9,974,295
+0.12(+1.09%)
Mar 29, 2010
10.67
10.73
10.56
10.58
7,815,046
-0.06(-0.58%)
Mar 26, 2010
10.53
10.71
10.49
10.64
7,931,464
+0.14(+1.35%)
Mar 25, 2010
10.63
10.76
10.50
10.50
17,307,962
-0.11(-1.01%)
Mar 24, 2010
10.71
10.71
10.54
10.61
11,791,263
-0.04(-0.33%)
Mar 23, 2010
10.61
10.73
10.56
10.64
12,034,871
+0.01(+0.08%)
Mar 22, 2010
10.54
10.70
10.46
10.63
11,505,674
+0.12(+1.18%)
Mar 19, 2010
10.67
10.74
10.38
10.51
17,750,050
-0.12(-1.17%)
Mar 18, 2010
10.46
10.83
10.42
10.63
29,999,614
+0.15(+1.44%)
Mar 17, 2010
10.30
10.54
10.29
10.48
17,762,288
+0.13(+1.29%)
Mar 16, 2010
10.24
10.37
10.19
10.35
18,690,822
+0.09(+0.87%)
Mar 15, 2010
10.19
10.29
10.09
10.26
12,358,005
+0.06(+0.61%)
Mar 12, 2010
10.23
10.30
10.09
10.20
20,506,674
-0.04(-0.35%)
Mar 11, 2010
9.966
10.27
9.917
10.23
20,858,038
+0.29(+2.95%)
Mar 10, 2010
9.895
10.02
9.868
9.940
13,451,082
+0.06(+0.63%)
Mar 09, 2010
9.860
9.966
9.824
9.877
10,724,631
+0.00(+0.00%)
Mar 08, 2010
9.806
9.886
9.735
9.877
10,160,592
+0.07(+0.73%)
Mar 05, 2010
9.860
9.860
9.726
9.806
15,184,264
+0.00(+0.00%)
Mar 04, 2010
9.788
9.806
9.628
9.806
16,412,197
+0.05(+0.55%)
Mar 03, 2010
9.602
9.860
9.584
9.753
22,368,062
+0.14(+1.48%)
Mar 02, 2010
9.548
9.735
9.548
9.611
21,720,586
-0.12(-1.19%)
Mar 01, 2010
9.548
9.731
9.513
9.726
17,508,590
+0.28(+2.92%)
Feb 26, 2010
9.468
9.611
9.433
9.451
14,435,809
-0.08(-0.84%)
Feb 25, 2010
9.415
9.557
9.308
9.531
17,139,884
+0.01(+0.09%)
Feb 24, 2010
9.397
9.602
9.397
9.522
12,488,124
+0.14(+1.52%)
Feb 23, 2010
9.451
9.575
9.335
9.380
14,657,102
-0.07(-0.75%)
Feb 22, 2010
9.602
9.628
9.442
9.451
17,033,322
-0.14(-1.48%)
Feb 19, 2010
9.602
9.806
9.575
9.593
22,524,062
-0.05(-0.55%)
Feb 18, 2010
9.842
9.851
9.566
9.646
24,550,950
-0.13(-1.36%)
Feb 17, 2010
9.674
9.832
9.639
9.780
22,547,708
+0.12(+1.27%)
Feb 16, 2010
9.753
9.780
9.626
9.657
16,782,804
-0.09(-0.90%)
Feb 12, 2010
9.622
9.744
9.744
9.744
22,395,158
+0.04(+0.36%)
Feb 11, 2010
9.385
9.815
9.341
9.709
64,251,880
+0.85(+9.61%)
Feb 10, 2010
8.902
9.034
8.850
8.858
47,874,036
+0.04(+0.49%)
Feb 09, 2010
8.859
8.955
8.788
8.815
23,318,200
-0.10(-1.08%)
Feb 08, 2010
8.902
9.052
8.832
8.911
11,867,321
-0.04(-0.49%)
Feb 05, 2010
8.964
9.060
8.780
8.955
17,422,580
+0.04(+0.49%)
Feb 04, 2010
9.139
9.148
8.876
8.911
14,198,773
-0.26(-2.87%)
Feb 03, 2010
9.043
9.262
8.999
9.174
24,289,708
+0.18(+2.05%)
Feb 02, 2010
8.841
8.999
8.815
8.990
17,210,102
+0.15(+1.69%)
Feb 01, 2010
8.876
8.911
8.797
8.841
15,928,123
-0.07(-0.79%)
Jan 29, 2010
9.043
9.122
8.859
8.911
15,709,130
-0.08(-0.88%)
Jan 28, 2010
9.069
9.131
8.920
8.990
21,306,160
-0.10(-1.06%)
Jan 27, 2010
8.745
9.113
8.727
9.087
27,020,128
+0.31(+3.50%)
Jan 26, 2010
8.867
8.920
8.710
8.780
48,026,020
-0.10(-1.09%)
Jan 25, 2010
9.104
9.201
8.867
8.876
34,835,744
-0.21(-2.36%)
Jan 22, 2010
9.262
9.332
9.034
9.091
14,376,306
-0.20(-2.12%)
Jan 21, 2010
9.499
9.595
9.183
9.288
21,911,068
-0.20(-2.13%)
Jan 20, 2010
9.455
9.516
9.315
9.490
27,388,418
-0.02(-0.18%)
Jan 19, 2010
9.560
9.604
9.429
9.508
19,257,860
-0.04(-0.46%)
Jan 15, 2010
9.666
9.552
9.552
9.552
25,585,362
+0.03(+0.28%)
Jan 14, 2010
9.464
9.604
9.464
9.525
12,142,637
-0.04(-0.46%)
Jan 13, 2010
9.560
9.626
9.477
9.569
16,231,977
+0.12(+1.30%)
Jan 12, 2010
9.385
9.508
9.315
9.446
24,514,884
-0.11(-1.10%)
Jan 11, 2010
9.569
9.630
9.499
9.552
9,990,827
-0.01(-0.09%)
Jan 08, 2010
9.622
9.692
9.543
9.560
12,545,829
-0.08(-0.82%)
Jan 07, 2010
9.736
9.815
9.588
9.639
17,547,440
-0.24(-2.40%)
Jan 06, 2010
9.876
9.981
9.832
9.876
7,453,896
-0.05(-0.53%)
Jan 05, 2010
9.860
9.964
9.832
9.929
12,958,817
+0.02(+0.18%)
Jan 04, 2010
9.850
10.04
9.780
9.911
10,610,702
+0.17(+1.71%)
Dec 31, 2009
9.955
9.744
9.744
9.744
6,763,149
-0.25(-2.46%)
Dec 30, 2009
9.902
10.02
9.841
9.990
7,900,534
+0.09(+0.89%)
Dec 29, 2009
10.02
10.03
9.894
9.902
5,461,503
-0.08(-0.79%)
Dec 28, 2009
10.08
10.08
9.920
9.981
6,126,347
-0.05(-0.52%)
Dec 24, 2009
10.04
10.06
9.911
10.03
3,785,797
+0.07(+0.70%)
Dec 23, 2009
9.516
9.999
9.490
9.964
18,084,530
+0.43(+4.51%)
Dec 22, 2009
9.683
9.709
9.473
9.534
12,190,784
-0.10(-1.00%)
Dec 21, 2009
9.718
9.780
9.560
9.630
8,862,834
-0.07(-0.72%)
Dec 18, 2009
9.543
9.718
9.473
9.701
13,856,873
+0.26(+2.79%)
Dec 17, 2009
9.543
9.543
9.367
9.438
8,723,352
-0.12(-1.28%)
Dec 16, 2009
9.481
9.630
9.481
9.560
10,802,739
+0.10(+1.02%)
Dec 15, 2009
9.473
9.613
9.341
9.464
9,287,529
-0.04(-0.37%)
Dec 14, 2009
9.507
9.653
9.464
9.499
10,464,846
+0.07(+0.74%)
Dec 11, 2009
9.569
9.604
9.411
9.429
14,482,018
-0.01(-0.09%)
Dec 10, 2009
9.490
9.543
9.306
9.438
14,026,135
-0.03(-0.28%)
Dec 09, 2009
9.455
9.552
9.315
9.464
12,948,104
+0.04(+0.47%)
Dec 08, 2009
9.402
9.560
9.323
9.420
16,500,325
-0.17(-1.74%)
Dec 07, 2009
9.692
9.744
9.560
9.587
14,723,656
-0.09(-0.91%)
Dec 04, 2009
9.929
9.964
9.516
9.674
29,887,616
-0.24(-2.39%)
Dec 03, 2009
9.999
10.09
9.894
9.911
15,471,466
-0.04(-0.35%)
Dec 02, 2009
10.21
10.23
9.929
9.946
19,324,612
-0.28(-2.74%)
Dec 01, 2009
10.05
10.31
10.05
10.23
15,198,907
+0.24(+2.37%)
Nov 30, 2009
10.05
10.15
9.911
9.990
13,459,928
-0.17(-1.67%)
Nov 27, 2009
10.03
10.32
9.920
10.16
11,646,129
+0.02(+0.21%)
Nov 25, 2009
9.999
10.24
9.990
10.14
9,795,383
+0.14(+1.40%)
Nov 24, 2009
10.04
10.11
9.920
9.999
10,877,776
-0.04(-0.44%)
Nov 23, 2009
10.13
10.15
9.964
10.04
15,621,368
+0.06(+0.62%)
Nov 20, 2009
10.01
10.14
9.929
9.981
14,003,248
-0.17(-1.64%)
Nov 19, 2009
10.32
10.36
10.06
10.15
24,032,038
-0.26(-2.53%)
Nov 18, 2009
10.37
10.44
10.20
10.41
19,711,146
+0.16(+1.54%)
Nov 17, 2009
10.24
10.26
10.06
10.25
11,600,238
-0.03(-0.26%)
Nov 16, 2009
10.29
10.45
10.21
10.28
17,805,070
+0.03(+0.26%)
Nov 13, 2009
10.19
10.29
10.09
10.25
23,961,728
+0.22(+2.19%)
Nov 12, 2009
10.11
10.26
9.946
10.03
35,984,868
+0.05(+0.53%)
Nov 11, 2009
10.10
10.17
9.692
9.981
34,137,284
-0.04(-0.35%)
Nov 10, 2009
10.31
10.32
9.955
10.02
23,282,710
-0.11(-1.04%)
Nov 09, 2009
10.11
10.17
9.990
10.12
24,974,146
+0.25(+2.58%)
Nov 06, 2009
9.911
10.03
9.762
9.867
30,463,012
+0.33(+3.50%)
Nov 05, 2009
9.595
9.666
9.442
9.534
25,113,054
+0.17(+1.78%)
Nov 04, 2009
9.385
9.477
9.306
9.367
17,231,742
+0.05(+0.57%)
Nov 03, 2009
9.056
9.350
8.990
9.315
32,839,440
+0.22(+2.41%)
Nov 02, 2009
9.481
9.543
9.060
9.095
37,308,868
-0.40(-4.25%)
Oct 30, 2009
9.797
9.815
9.473
9.499
23,566,150
-0.23(-2.34%)
Oct 29, 2009
9.771
9.815
9.516
9.727
41,870,164
-0.26(-2.63%)
Oct 28, 2009
10.27
10.30
9.955
9.990
20,499,962
-0.26(-2.57%)
Oct 27, 2009
10.56
10.67
10.18
10.25
21,907,946
-0.31(-2.91%)
Oct 26, 2009
10.70
10.83
10.50
10.56
11,449,480
-0.14(-1.31%)
Oct 23, 2009
10.80
11.10
10.63
10.70
16,037,643
-0.18(-1.61%)
Oct 22, 2009
10.79
10.95
10.72
10.88
9,038,510
+0.06(+0.57%)
Oct 21, 2009
10.93
11.13
10.81
10.81
9,502,439
-0.11(-1.04%)
Oct 20, 2009
10.85
11.03
10.81
10.93
11,548,610
-0.06(-0.56%)
Oct 19, 2009
10.92
11.03
10.82
10.99
11,112,569
+0.17(+1.54%)
Oct 16, 2009
10.93
10.93
10.67
10.82
13,293,420
-0.15(-1.36%)
Oct 15, 2009
11.07
11.18
10.90
10.97
15,547,297
-0.18(-1.57%)
Oct 14, 2009
10.99
11.18
10.94
11.15
9,583,934
+0.19(+1.76%)
Oct 13, 2009
10.95
11.09
10.80
10.95
11,396,521
+0.08(+0.73%)
Oct 12, 2009
11.21
11.26
10.76
10.88
20,931,006
-0.23(-2.05%)
Oct 09, 2009
11.31
11.31
11.05
11.10
11,664,227
-0.20(-1.78%)
Oct 08, 2009
11.14
11.37
11.02
11.31
19,695,084
+0.27(+2.46%)
Oct 07, 2009
10.74
11.05
10.73
11.03
14,219,834
+0.32(+3.03%)
Oct 06, 2009
10.53
10.77
10.48
10.71
14,020,502
+0.29(+2.78%)
Oct 05, 2009
10.46
10.57
10.38
10.42
12,637,022
+0.01(+0.08%)
Oct 02, 2009
10.40
10.61
10.39
10.41
13,965,139
-0.14(-1.33%)
Oct 01, 2009
10.74
10.80
10.39
10.55
21,769,414
-0.32(-2.91%)
Sep 30, 2009
11.00
11.03
10.77
10.87
18,189,430
-0.03(-0.24%)
Sep 29, 2009
10.85
11.11
10.83
10.89
16,049,352
+0.01(+0.08%)
Sep 28, 2009
10.94
11.08
10.83
10.88
14,446,327
+0.04(+0.32%)
Sep 25, 2009
10.78
10.93
10.67
10.85
12,580,174
+0.08(+0.73%)
Sep 24, 2009
10.99
11.07
10.66
10.77
11,020,339
-0.20(-1.84%)
Sep 23, 2009
10.93
11.15
10.88
10.97
18,528,984
+0.13(+1.21%)
Sep 22, 2009
10.87
10.95
10.60
10.84
15,045,644
+0.06(+0.57%)
Sep 21, 2009
10.20
10.82
10.20
10.78
23,935,810
+0.44(+4.24%)
Sep 18, 2009
10.62
10.68
10.34
10.34
19,104,846
-0.21(-1.99%)
Sep 17, 2009
10.38
10.66
10.21
10.55
19,151,436
+0.23(+2.21%)
Sep 16, 2009
10.20
10.35
9.999
10.32
22,698,434
+0.20(+1.99%)
Sep 15, 2009
10.34
10.34
9.990
10.12
17,511,882
-0.18(-1.70%)
Sep 14, 2009
10.35
10.50
10.25
10.30
13,640,309
-0.08(-0.76%)
Sep 11, 2009
10.23
10.44
10.17
10.38
24,826,068
+0.21(+2.07%)
Sep 10, 2009
10.30
10.36
10.09
10.17
20,727,958
-0.06(-0.60%)
Sep 09, 2009
10.49
10.50
10.16
10.23
16,374,139
-0.25(-2.35%)
Sep 08, 2009
10.38
10.50
10.32
10.47
14,662,301
+0.20(+1.96%)
Sep 04, 2009
10.16
10.30
10.09
10.27
11,859,416
+0.14(+1.38%)
Sep 03, 2009
10.30
10.31
9.999
10.13
14,216,470
-0.08(-0.77%)
Sep 02, 2009
10.08
10.30
9.981
10.21
15,358,862
+0.19(+1.93%)
Sep 01, 2009
10.21
10.32
9.867
10.02
15,991,937
-0.17(-1.64%)
Aug 31, 2009
10.47
10.47
10.06
10.18
21,862,092
-0.07(-0.68%)
Aug 28, 2009
10.29
10.45
10.16
10.25
14,643,216
+0.05(+0.52%)
Aug 27, 2009
10.40
10.48
10.17
10.20
22,370,934
-0.12(-1.19%)
Aug 26, 2009
10.36
10.38
10.17
10.32
21,780,520
-0.09(-0.84%)
Aug 25, 2009
10.67
10.77
10.35
10.41
17,405,484
-0.25(-2.38%)
Aug 24, 2009
11.04
11.04
10.57
10.67
13,096,349
-0.04(-0.41%)
Aug 21, 2009
10.61
10.79
10.61
10.71
16,175,481
+0.11(+1.08%)
Aug 20, 2009
10.55
10.66
10.53
10.60
22,910,296
+0.03(+0.25%)
Aug 19, 2009
10.69
10.80
10.51
10.57
28,480,732
-0.14(-1.31%)
Aug 18, 2009
10.59
10.72
10.58
10.71
15,071,801
+0.16(+1.50%)
Aug 17, 2009
10.83
10.91
10.53
10.55
20,618,794
-0.58(-5.20%)
Aug 14, 2009
10.72
11.15
10.67
11.13
16,977,848
+0.30(+2.75%)
Aug 13, 2009
10.93
10.99
10.81
10.83
11,449,266
-0.05(-0.48%)
Aug 12, 2009
10.63
11.05
10.57
10.88
15,789,833
+0.25(+2.31%)
Aug 11, 2009
10.84
10.88
10.60
10.64
11,418,493
-0.19(-1.78%)
Aug 10, 2009
10.94
10.97
10.74
10.83
13,026,684
-0.10(-0.88%)
Aug 07, 2009
11.31
11.40
10.90
10.93
22,341,322
-0.28(-2.50%)
Aug 06, 2009
10.54
11.36
10.48
11.21
42,708,760
+1.08(+10.65%)
Aug 05, 2009
10.50
10.52
10.03
10.13
25,149,214
-0.25(-2.37%)
Aug 04, 2009
10.07
10.51
10.02
10.38
18,388,610
+0.32(+3.23%)
Aug 03, 2009
10.21
10.26
9.973
10.05
18,398,888
+0.01(+0.09%)
Jul 31, 2009
9.955
10.16
9.955
10.04
10,430,619
+0.04(+0.44%)
Jul 30, 2009
10.10
10.30
9.973
9.999
12,175,278
+0.03(+0.26%)
Jul 29, 2009
9.955
10.23
9.876
9.973
23,327,490
-0.01(-0.09%)
Jul 28, 2009
9.736
9.999
9.464
9.981
32,977,122
+0.11(+1.16%)
Jul 27, 2009
10.19
10.24
9.780
9.867
18,932,582
-0.25(-2.51%)
Jul 24, 2009
10.10
10.17
9.850
10.12
16,677,052
-0.15(-1.45%)
Jul 23, 2009
10.18
10.32
10.07
10.27
17,883,928
+0.00(+0.00%)
Jul 22, 2009
10.31
10.40
10.12
10.27
13,696,790
-0.20(-1.93%)
Jul 21, 2009
10.49
10.57
10.36
10.47
14,287,993
-0.04(-0.33%)
Jul 20, 2009
10.32
10.53
10.31
10.51
15,807,082
+0.25(+2.39%)
Jul 17, 2009
10.17
10.34
10.10
10.26
16,100,509
+0.12(+1.21%)
Jul 16, 2009
10.15
10.18
10.04
10.14
17,611,658
+0.00(+0.00%)
Jul 15, 2009
10.12
10.24
9.999
10.14
12,795,961
+0.18(+1.85%)
Jul 14, 2009
9.911
9.990
9.753
9.955
17,200,476
+0.01(+0.09%)
Jul 13, 2009
9.823
10.01
9.622
9.946
17,742,122
+0.04(+0.44%)
Jul 10, 2009
9.999
10.19
9.841
9.902
14,976,878
-0.23(-2.25%)
Jul 09, 2009
10.19
10.24
10.01
10.13
17,380,120
+0.06(+0.61%)
Jul 08, 2009
10.31
10.38
9.946
10.07
22,168,778
-0.26(-2.55%)
Jul 07, 2009
10.73
10.79
10.31
10.33
10,541,196
-0.36(-3.36%)
Jul 06, 2009
10.84
10.84
10.57
10.69
8,448,968
-0.20(-1.85%)
Jul 02, 2009
11.14
11.18
10.77
10.89
7,534,449
-0.29(-2.59%)
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
.