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 (%)
Apr 30, 2009
9.560
9.674
9.297
9.446
10,484,911
+0.04(+0.37%)
Apr 29, 2009
9.455
9.797
9.332
9.411
17,511,432
+0.42(+4.68%)
Apr 28, 2009
9.139
9.280
8.990
8.990
8,448,242
-0.25(-2.75%)
Apr 27, 2009
8.990
9.411
8.964
9.245
10,254,792
+0.12(+1.35%)
Apr 24, 2009
8.885
9.192
8.780
9.122
13,302,533
+0.35(+4.00%)
Apr 23, 2009
8.788
8.902
8.666
8.771
10,848,922
-0.05(-0.60%)
Apr 22, 2009
8.867
9.148
8.771
8.824
11,609,192
-0.14(-1.57%)
Apr 21, 2009
8.771
9.027
8.692
8.964
12,153,297
+0.18(+2.00%)
Apr 20, 2009
9.271
9.271
8.762
8.788
13,596,770
-0.48(-5.20%)
Apr 17, 2009
8.885
9.411
8.780
9.271
20,025,686
+0.39(+4.34%)
Apr 16, 2009
9.464
9.525
8.762
8.885
41,547,844
+0.09(+1.00%)
Apr 15, 2009
8.797
9.034
8.639
8.797
18,265,614
-0.04(-0.40%)
Apr 14, 2009
9.315
9.429
8.788
8.832
23,744,046
-0.51(-5.45%)
Apr 13, 2009
9.332
9.438
9.166
9.341
8,709,302
-0.04(-0.37%)
Apr 09, 2009
9.473
9.473
9.183
9.376
13,779,590
+0.17(+1.81%)
Apr 08, 2009
9.306
9.604
9.104
9.209
13,746,694
+0.07(+0.77%)
Apr 07, 2009
9.402
9.446
9.052
9.139
11,596,796
-0.36(-3.79%)
Apr 06, 2009
9.657
9.744
9.367
9.499
8,896,143
-0.25(-2.52%)
Apr 03, 2009
9.630
9.894
9.402
9.744
12,234,191
+0.18(+1.83%)
Apr 02, 2009
9.280
9.823
9.174
9.569
18,494,790
+0.37(+4.00%)
Apr 01, 2009
9.052
9.297
8.990
9.201
11,529,294
+0.03(+0.29%)
Mar 31, 2009
9.113
9.341
8.981
9.174
11,152,723
+0.20(+2.25%)
Mar 30, 2009
9.174
9.236
8.832
8.973
11,330,127
-0.61(-6.32%)
Mar 26, 2009
9.069
9.578
9.052
9.578
17,382,660
+0.58(+6.43%)
Mar 25, 2009
9.078
9.209
8.736
8.999
12,146,580
+0.02(+0.20%)
Mar 24, 2009
9.157
9.157
8.824
8.981
13,615,510
-0.18(-2.01%)
Mar 23, 2009
8.938
9.174
8.885
9.166
15,913,388
+0.40(+4.60%)
Mar 20, 2009
8.946
9.183
8.683
8.762
22,915,104
+0.08(+0.91%)
Mar 19, 2009
8.587
8.710
8.508
8.683
14,638,325
+0.19(+2.27%)
Mar 18, 2009
8.315
8.525
8.122
8.490
22,475,556
+0.10(+1.15%)
Mar 17, 2009
8.341
8.446
8.192
8.394
22,719,506
+0.08(+0.95%)
Mar 16, 2009
8.701
8.727
8.280
8.315
18,742,702
-0.35(-4.05%)
Mar 13, 2009
8.780
8.815
8.236
8.666
39,860,248
-0.10(-1.10%)
Mar 12, 2009
9.034
9.034
8.271
8.762
57,376,960
-0.38(-4.13%)
Mar 11, 2009
9.245
9.297
8.964
9.139
19,892,204
-0.04(-0.38%)
Mar 10, 2009
9.078
9.288
8.981
9.174
24,193,606
+0.25(+2.75%)
Mar 09, 2009
8.981
9.209
8.832
8.929
20,635,032
-0.13(-1.45%)
Mar 06, 2009
8.832
9.060
8.753
9.060
23,508,420
+0.25(+2.89%)
Mar 05, 2009
8.736
8.990
8.701
8.806
18,173,134
-0.03(-0.30%)
Mar 04, 2009
8.780
8.981
8.727
8.832
19,878,786
+0.15(+1.72%)
Mar 02, 2009
8.622
8.902
8.604
8.683
17,171,908
-0.11(-1.30%)
Feb 27, 2009
8.587
8.973
8.534
8.797
12,888,720
+0.07(+0.80%)
Feb 26, 2009
8.657
8.999
8.569
8.727
20,401,268
+0.05(+0.61%)
Feb 25, 2009
8.762
8.841
8.543
8.674
16,464,553
-0.18(-2.08%)
Feb 24, 2009
8.157
8.946
8.157
8.859
24,568,704
+0.59(+7.10%)
Feb 23, 2009
8.253
8.394
8.174
8.271
21,264,334
+0.03(+0.32%)
Feb 20, 2009
8.157
8.376
8.113
8.245
13,523,520
+0.02(+0.21%)
Feb 19, 2009
8.595
8.701
8.218
8.227
14,993,981
-0.18(-2.19%)
Feb 18, 2009
8.306
8.604
8.166
8.411
16,188,634
+0.17(+2.02%)
Feb 17, 2009
8.218
8.534
8.166
8.245
26,738,212
-0.26(-3.09%)
Feb 13, 2009
8.078
8.587
8.078
8.508
20,327,844
+0.39(+4.75%)
Feb 12, 2009
7.946
8.385
7.745
8.122
52,803,128
-0.19(-2.32%)
Feb 11, 2009
8.595
8.701
8.096
8.315
26,021,184
-0.12(-1.46%)
Feb 10, 2009
8.622
8.771
8.341
8.438
13,410,413
-0.19(-2.24%)
Feb 09, 2009
8.771
8.929
8.587
8.631
11,429,873
-0.11(-1.20%)
Feb 06, 2009
8.525
8.797
8.508
8.736
10,109,416
+0.20(+2.36%)
Feb 05, 2009
8.227
8.692
8.157
8.534
19,162,246
+0.19(+2.31%)
Feb 04, 2009
8.096
8.429
7.885
8.341
29,439,812
+0.30(+3.71%)
Feb 03, 2009
7.894
8.131
7.639
8.043
13,163,790
+0.18(+2.34%)
Feb 02, 2009
7.604
7.911
7.604
7.859
18,111,750
+0.18(+2.28%)
Jan 30, 2009
7.911
7.973
7.622
7.683
21,962,926
-0.21(-2.67%)
Jan 29, 2009
8.034
8.201
7.850
7.894
23,823,796
-0.37(-4.46%)
Jan 28, 2009
8.350
8.367
7.990
8.262
12,494,607
+0.01(+0.11%)
Jan 27, 2009
8.161
8.315
8.059
8.253
5,612,631
+0.05(+0.64%)
Jan 26, 2009
8.385
8.411
8.060
8.201
8,598,413
-0.02(-0.21%)
Jan 23, 2009
8.034
8.499
7.911
8.218
13,717,038
+0.01(+0.11%)
Jan 22, 2009
7.982
8.438
7.938
8.210
13,824,863
-0.16(-1.89%)
Jan 21, 2009
8.008
8.411
7.973
8.367
12,469,532
+0.44(+5.53%)
Jan 20, 2009
8.227
8.280
7.868
7.929
15,629,290
-0.46(-5.54%)
Jan 16, 2009
8.297
8.508
8.052
8.394
21,401,402
+0.36(+4.48%)
Jan 15, 2009
7.946
8.183
7.859
8.034
17,912,940
+0.09(+1.10%)
Jan 14, 2009
8.060
8.113
7.718
7.946
15,408,970
-0.09(-1.09%)
Jan 13, 2009
7.982
8.131
7.736
8.034
14,888,917
+0.05(+0.66%)
Jan 12, 2009
8.367
8.376
7.894
7.982
8,037,595
-0.14(-1.73%)
Jan 09, 2009
8.113
8.297
7.946
8.122
13,221,145
+0.00(+0.00%)
Jan 08, 2009
8.113
8.438
7.771
8.122
25,605,352
+0.16(+1.98%)
Jan 07, 2009
7.192
8.262
7.175
7.964
50,229,036
+0.79(+11.00%)
Jan 06, 2009
7.727
7.797
7.140
7.175
27,542,700
-0.50(-6.51%)
Jan 05, 2009
7.894
7.955
7.561
7.675
9,205,859
-0.32(-4.06%)
Jan 02, 2009
7.701
8.034
7.464
7.999
9,208,865
+0.42(+5.56%)
Dec 31, 2008
7.508
7.701
7.429
7.578
8,389,035
+0.09(+1.17%)
Dec 30, 2008
7.464
7.490
7.262
7.490
10,851,941
-0.01(-0.12%)
Dec 29, 2008
7.903
7.903
7.368
7.499
12,187,043
-0.27(-3.50%)
Dec 26, 2008
7.946
8.117
7.666
7.771
3,893,775
-0.13(-1.66%)
Dec 24, 2008
7.841
7.973
7.797
7.903
2,638,213
+0.04(+0.45%)
Dec 23, 2008
8.122
8.289
7.789
7.868
7,194,403
-0.06(-0.77%)
Dec 22, 2008
8.396
8.396
7.718
7.929
10,498,133
-0.40(-4.84%)
Dec 19, 2008
8.280
8.403
8.096
8.332
21,368,744
+0.24(+2.93%)
Dec 18, 2008
8.394
8.560
8.043
8.096
13,722,889
-0.43(-5.04%)
Dec 17, 2008
8.359
8.595
8.245
8.525
13,207,980
+0.14(+1.67%)
Dec 16, 2008
8.332
8.438
8.078
8.385
16,785,794
+0.32(+3.91%)
Dec 15, 2008
8.315
8.411
7.885
8.069
17,842,674
-0.11(-1.39%)
Dec 12, 2008
8.245
8.420
7.894
8.183
24,226,362
-0.24(-2.81%)
Dec 11, 2008
8.683
8.859
8.306
8.420
17,628,876
-0.32(-3.71%)
Dec 10, 2008
8.569
8.797
8.420
8.745
25,372,736
-0.11(-1.19%)
Dec 09, 2008
9.315
9.657
8.780
8.850
18,451,570
-0.83(-8.61%)
Dec 08, 2008
9.350
10.16
9.008
9.683
13,958,814
+0.60(+6.56%)
Dec 05, 2008
8.727
9.095
8.332
9.087
17,067,686
+0.32(+3.60%)
Dec 04, 2008
9.288
9.569
8.648
8.771
10,844,109
-0.70(-7.41%)
Dec 03, 2008
9.253
9.701
9.131
9.473
12,410,065
+0.05(+0.56%)
Dec 02, 2008
9.341
9.762
9.131
9.420
11,620,533
+0.18(+1.99%)
Dec 01, 2008
10.07
10.26
9.230
9.236
11,998,844
-1.03(-10.00%)
Nov 28, 2008
10.32
10.35
9.920
10.26
5,476,706
-0.28(-2.66%)
Nov 26, 2008
9.648
10.66
9.411
10.54
12,455,073
+0.98(+10.27%)
Nov 25, 2008
9.806
9.911
9.060
9.560
11,664,307
-0.09(-0.91%)
Nov 24, 2008
9.534
9.648
9.192
9.648
10,829,780
+0.61(+6.80%)
Nov 21, 2008
8.341
9.034
8.262
9.034
14,371,921
+0.84(+10.28%)
Nov 20, 2008
8.113
9.052
8.087
8.192
19,895,616
-0.03(-0.32%)
Nov 19, 2008
8.876
8.973
8.201
8.218
14,399,290
-0.65(-7.32%)
Nov 18, 2008
9.516
9.613
8.534
8.867
14,314,014
-0.32(-3.44%)
Nov 17, 2008
9.209
9.473
9.069
9.183
11,655,857
-0.12(-1.32%)
Nov 14, 2008
10.12
10.16
9.280
9.306
20,399,822
-1.72(-15.59%)
Nov 13, 2008
10.08
11.05
9.253
11.03
13,664,800
+1.22(+12.43%)
Nov 12, 2008
10.53
10.58
9.692
9.806
10,772,122
-0.90(-8.44%)
Nov 11, 2008
11.04
11.08
10.53
10.71
7,972,250
-0.04(-0.33%)
Nov 10, 2008
11.03
11.25
10.65
10.74
8,314,662
-0.01(-0.08%)
Nov 07, 2008
10.63
10.81
10.42
10.75
9,891,050
+0.22(+2.08%)
Nov 06, 2008
10.63
10.89
10.37
10.53
17,387,718
+0.90(+9.38%)
Nov 05, 2008
10.31
10.53
9.604
9.630
20,230,222
-0.77(-7.42%)
Nov 04, 2008
10.48
10.61
10.14
10.40
17,896,370
-0.03(-0.25%)
Nov 03, 2008
10.53
10.97
10.26
10.43
10,378,101
-0.50(-4.58%)
Oct 31, 2008
10.32
11.00
10.17
10.93
14,877,673
-0.22(-1.97%)
Oct 30, 2008
10.77
11.19
10.36
11.15
8,051,859
+0.62(+5.92%)
Oct 29, 2008
10.52
10.98
9.692
10.53
9,671,586
+0.18(+1.69%)
Oct 28, 2008
9.692
10.38
9.087
10.35
12,472,436
+1.14(+12.38%)
Oct 27, 2008
10.24
10.27
9.201
9.209
11,508,639
-1.04(-10.18%)
Oct 24, 2008
9.823
10.95
9.648
10.25
9,489,916
-0.75(-6.85%)
Oct 23, 2008
10.55
11.35
10.37
11.01
10,997,089
+0.21(+1.95%)
Oct 22, 2008
11.01
11.28
10.44
10.80
8,584,862
-0.61(-5.31%)
Oct 21, 2008
11.93
12.15
11.18
11.40
12,980,347
-0.48(-4.06%)
Oct 20, 2008
11.92
12.28
11.36
11.88
7,593,050
+0.46(+4.07%)
Oct 17, 2008
10.85
12.09
9.911
11.42
12,422,001
+0.47(+4.33%)
Oct 16, 2008
10.26
11.01
9.692
10.95
12,691,183
+0.70(+6.85%)
Oct 15, 2008
11.43
11.61
10.19
10.24
11,936,058
-1.17(-10.22%)
Oct 14, 2008
13.25
13.50
11.40
11.41
18,691,814
-1.09(-8.70%)
Oct 13, 2008
10.53
12.60
10.44
12.50
16,534,086
+2.36(+23.27%)
Oct 10, 2008
9.648
10.54
9.052
10.14
17,708,884
+0.01(+0.09%)
Oct 09, 2008
10.40
10.91
9.841
10.13
13,053,482
-0.35(-3.35%)
Oct 08, 2008
10.17
10.82
9.473
10.48
20,388,718
+0.09(+0.84%)
Oct 07, 2008
10.97
10.98
10.34
10.39
15,412,186
-0.27(-2.55%)
Oct 06, 2008
10.83
11.18
8.999
10.67
24,706,644
-0.33(-3.03%)
Oct 03, 2008
11.40
11.95
10.54
11.00
22,896,320
-0.27(-2.41%)
Oct 02, 2008
12.63
12.83
10.97
11.27
19,765,302
-1.45(-11.38%)
Oct 01, 2008
13.41
13.41
12.62
12.72
6,715,223
-0.82(-6.03%)
Sep 30, 2008
12.82
13.53
12.45
13.53
15,806,384
+1.15(+9.28%)
Sep 29, 2008
14.20
14.25
12.31
12.38
13,437,924
-1.98(-13.80%)
Sep 26, 2008
13.95
14.45
13.69
14.37
9,107,641
+0.23(+1.61%)
Sep 25, 2008
14.07
14.45
13.99
14.14
8,396,375
+0.01(+0.06%)
Sep 24, 2008
13.98
14.37
13.65
14.13
13,515,205
+0.14(+1.00%)
Sep 23, 2008
14.42
14.46
13.66
13.99
12,529,775
-0.22(-1.54%)
Sep 22, 2008
14.74
14.98
14.19
14.21
9,670,101
-0.98(-6.47%)
Sep 19, 2008
14.51
15.24
13.95
15.19
21,338,612
+1.13(+8.05%)
Sep 18, 2008
14.42
14.47
13.16
14.06
18,825,490
+0.44(+3.22%)
Sep 17, 2008
14.44
14.62
13.61
13.62
17,697,036
-0.91(-6.28%)
Sep 16, 2008
14.03
15.35
13.74
14.53
20,160,732
-0.19(-1.31%)
Sep 15, 2008
14.83
15.34
14.51
14.73
10,223,977
-0.63(-4.11%)
Sep 12, 2008
14.99
15.48
14.39
15.36
16,032,947
-0.24(-1.52%)
Sep 11, 2008
15.12
15.65
14.86
15.59
15,182,908
+0.34(+2.24%)
Sep 10, 2008
14.74
15.45
14.71
15.25
13,847,162
+0.68(+4.63%)
Sep 09, 2008
14.91
15.10
14.50
14.58
11,556,707
-0.15(-1.01%)
Sep 08, 2008
14.46
15.13
13.75
14.73
10,460,353
-0.07(-0.47%)
Sep 05, 2008
14.40
14.95
14.34
14.80
38,164,780
+0.36(+2.46%)
Sep 04, 2008
14.50
14.80
14.44
14.44
9,765,359
-0.20(-1.38%)
Sep 03, 2008
14.37
14.77
14.34
14.64
14,395,376
+0.26(+1.80%)
Sep 02, 2008
14.76
14.79
14.36
14.38
11,174,521
-0.01(-0.06%)
Aug 29, 2008
14.49
14.69
14.22
14.39
4,777,215
-0.24(-1.62%)
Aug 28, 2008
14.52
14.70
14.43
14.63
4,691,502
+0.18(+1.21%)
Aug 27, 2008
14.16
14.69
14.03
14.45
8,991,396
+0.20(+1.42%)
Aug 26, 2008
14.49
14.77
14.15
14.25
9,954,523
-0.46(-3.10%)
Aug 25, 2008
14.85
14.86
14.49
14.71
7,223,555
-0.19(-1.30%)
Aug 22, 2008
15.03
15.03
14.70
14.90
8,856,957
-0.05(-0.32%)
Aug 21, 2008
14.91
15.05
14.69
14.95
10,704,728
-0.05(-0.32%)
Aug 20, 2008
15.04
15.13
14.39
15.00
26,894,196
-0.43(-2.79%)
Aug 19, 2008
15.01
15.45
14.91
15.43
7,913,433
+0.45(+3.02%)
Aug 18, 2008
15.13
15.31
14.85
14.98
6,853,963
+0.00(+0.00%)
Aug 15, 2008
15.25
15.25
14.85
14.98
7,860,070
-0.19(-1.27%)
Aug 14, 2008
15.24
15.31
15.06
15.17
6,971,527
-0.65(-4.13%)
Aug 13, 2008
15.82
15.82
15.82
15.82
0
+0.00(+0.00%)
Aug 12, 2008
15.82
15.82
15.82
15.82
0
+0.00(+0.00%)
Aug 11, 2008
15.82
15.82
15.82
15.82
0
+0.00(+0.00%)
Aug 08, 2008
15.82
15.82
15.82
15.82
0
+0.00(+0.00%)
Aug 07, 2008
15.82
15.82
15.82
15.82
0
+0.00(+0.00%)
Aug 06, 2008
15.22
15.92
15.14
15.82
10,516,038
+0.64(+4.25%)
Aug 05, 2008
15.04
15.26
14.60
15.18
8,974,646
+0.20(+1.32%)
Aug 04, 2008
15.35
15.35
14.23
14.98
13,755,995
-0.47(-3.07%)
Aug 01, 2008
15.13
15.61
14.60
15.45
15,794,496
-0.32(-2.06%)
Jul 31, 2008
15.74
15.85
15.30
15.78
9,932,131
+0.09(+0.56%)
Jul 30, 2008
16.00
16.20
15.38
15.69
10,842,545
-0.12(-0.75%)
Jul 29, 2008
15.81
16.06
15.37
15.81
4,490,944
+0.45(+2.94%)
Jul 28, 2008
15.62
15.63
15.24
15.36
5,843,558
-0.18(-1.19%)
Jul 25, 2008
15.79
15.91
15.48
15.54
5,051,426
-0.20(-1.28%)
Jul 24, 2008
16.07
16.17
15.62
15.74
7,947,379
-0.75(-4.52%)
Jul 23, 2008
16.38
16.91
16.27
16.49
7,682,641
+0.14(+0.89%)
Jul 22, 2008
16.01
16.50
16.00
16.34
8,242,555
+0.20(+1.22%)
Jul 21, 2008
16.47
16.47
15.80
16.15
5,825,391
-0.18(-1.13%)
Jul 18, 2008
15.88
16.58
15.47
16.33
11,095,569
+0.54(+3.44%)
Jul 17, 2008
15.83
16.59
15.20
15.79
13,704,308
+0.07(+0.47%)
Jul 16, 2008
15.92
15.95
15.45
15.71
14,927,423
+0.24(+1.56%)
Jul 15, 2008
15.09
15.73
15.02
15.47
44,189,864
+1.03(+7.10%)
Jul 14, 2008
14.64
14.73
14.36
14.45
15,761,727
+0.17(+1.20%)
Jul 11, 2008
13.87
14.65
13.71
14.27
12,161,586
+0.34(+2.46%)
Jul 10, 2008
13.21
14.32
13.16
13.93
18,832,540
+0.75(+5.65%)
Jul 09, 2008
13.76
14.23
13.15
13.19
77,749,000
-0.72(-5.20%)
Jul 08, 2008
13.75
13.92
12.97
13.91
17,223,134
-0.13(-0.91%)
Jul 07, 2008
13.57
14.48
13.57
14.04
13,285,638
+0.49(+3.59%)
Jul 04, 2008
13.97
14.28
13.52
13.55
9,414,686
+0.00(+0.00%)
Jul 03, 2008
13.97
14.28
13.52
13.55
9,414,686
-0.30(-2.15%)
Jul 02, 2008
15.34
15.34
13.79
13.85
14,851,846
-1.11(-7.42%)
Jul 01, 2008
14.91
15.06
14.22
14.96
12,142,021
+0.02(+0.12%)
Jun 30, 2008
14.70
15.16
14.59
14.94
14,780,232
+0.16(+1.07%)
Jun 27, 2008
15.21
15.34
14.56
14.78
16,400,611
-0.48(-3.13%)
Jun 26, 2008
15.35
15.56
15.07
15.26
10,853,606
-0.28(-1.78%)
Jun 25, 2008
15.59
15.81
15.04
15.54
8,249,749
+0.04(+0.28%)
Jun 24, 2008
15.54
15.70
15.22
15.49
11,830,688
-0.13(-0.84%)
Jun 23, 2008
15.81
16.09
15.61
15.63
7,287,054
-0.10(-0.61%)
Jun 20, 2008
16.23
16.31
15.54
15.72
10,719,517
-0.64(-3.89%)
Jun 19, 2008
15.68
16.36
15.68
16.36
11,841,581
+0.57(+3.61%)
Jun 18, 2008
16.07
16.16
15.73
15.79
12,358,466
-0.29(-1.80%)
Jun 17, 2008
15.31
16.16
15.31
16.08
15,749,985
+0.75(+4.86%)
Jun 16, 2008
14.97
15.45
14.96
15.33
7,039,529
+0.26(+1.72%)
Jun 13, 2008
14.91
15.10
14.83
15.07
7,271,062
+0.21(+1.45%)
Jun 12, 2008
14.75
14.89
14.65
14.86
5,248,885
+0.30(+2.05%)
Jun 11, 2008
15.06
15.11
14.55
14.56
9,729,130
-0.26(-1.77%)
Jun 10, 2008
14.87
15.10
14.79
14.82
7,222,748
-0.34(-2.26%)
Jun 09, 2008
15.04
15.17
14.84
15.16
5,476,086
+0.25(+1.65%)
Jun 06, 2008
15.10
15.13
14.84
14.92
6,652,267
-0.21(-1.39%)
Jun 05, 2008
14.98
15.16
14.82
15.13
5,008,700
+0.17(+1.11%)
Jun 04, 2008
14.81
15.13
14.61
14.96
8,530,929
+0.17(+1.13%)
Jun 03, 2008
14.81
14.91
14.63
14.80
10,283,162
+0.07(+0.51%)
Jun 02, 2008
14.76
14.91
14.55
14.72
6,317,955
-0.08(-0.53%)
May 30, 2008
14.83
14.83
14.70
14.80
9,214,662
+0.01(+0.06%)
May 29, 2008
14.47
14.86
14.36
14.79
6,080,176
+0.32(+2.24%)
May 28, 2008
14.57
14.60
14.28
14.47
5,936,704
-0.18(-1.20%)
May 27, 2008
14.30
14.65
14.30
14.64
6,047,263
+0.24(+1.67%)
May 26, 2008
14.37
14.46
14.26
14.40
7,341,276
+0.00(+0.00%)
May 23, 2008
14.37
14.46
14.26
14.40
7,341,276
-0.00(-0.03%)
May 22, 2008
14.26
14.49
14.26
14.41
5,061,101
+0.10(+0.67%)
May 21, 2008
14.24
14.55
14.23
14.31
6,505,003
-0.02(-0.15%)
May 20, 2008
14.16
14.41
14.10
14.33
9,315,534
-0.10(-0.70%)
May 19, 2008
14.36
14.58
14.31
14.43
7,576,775
-0.01(-0.09%)
May 16, 2008
14.75
14.77
14.25
14.45
12,721,428
-0.24(-1.64%)
May 15, 2008
14.14
14.69
14.10
14.69
9,200,608
+0.43(+2.98%)
May 14, 2008
14.11
14.44
14.04
14.26
12,107,532
+0.15(+1.06%)
May 13, 2008
13.57
14.13
13.52
14.11
13,766,628
+0.56(+4.14%)
May 12, 2008
13.59
13.68
13.18
13.55
19,050,022
-0.32(-2.34%)
May 09, 2008
12.81
13.91
12.78
13.88
50,341,592
+1.73(+14.22%)
May 08, 2008
12.10
12.15
12.02
12.15
12,725,074
+0.09(+0.76%)
May 07, 2008
12.02
12.10
11.97
12.06
11,060,079
+0.03(+0.26%)
May 06, 2008
11.91
12.09
11.91
12.02
6,809,053
+0.09(+0.73%)
May 05, 2008
11.95
11.96
11.89
11.94
6,842,329
+0.03(+0.22%)
May 02, 2008
12.05
12.05
11.88
11.91
7,344,288
-0.12(-0.98%)
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
.