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, 2008
11.94
12.00
11.86
11.86
5,501,652
-0.06(-0.51%)
Apr 29, 2008
11.94
11.97
11.88
11.92
6,154,939
-0.03(-0.22%)
Apr 28, 2008
11.95
12.04
11.94
11.95
5,296,584
-0.04(-0.33%)
Apr 25, 2008
11.98
12.04
11.86
11.99
9,692,683
+0.01(+0.11%)
Apr 24, 2008
11.95
12.06
11.90
11.98
7,194,730
+0.01(+0.11%)
Apr 23, 2008
11.95
12.02
11.89
11.96
5,798,807
+0.02(+0.18%)
Apr 22, 2008
12.00
12.06
11.88
11.94
7,086,386
-0.12(-0.98%)
Apr 21, 2008
12.06
12.09
12.00
12.06
4,849,629
+0.00(+0.04%)
Apr 18, 2008
12.10
12.25
12.03
12.06
12,400,613
+0.00(+0.04%)
Apr 17, 2008
12.01
12.13
11.95
12.05
8,795,679
-0.00(-0.04%)
Apr 16, 2008
11.97
12.08
11.89
12.06
8,661,834
+0.07(+0.62%)
Apr 15, 2008
11.89
12.00
11.81
11.98
6,995,426
+0.10(+0.85%)
Apr 14, 2008
11.91
11.99
11.83
11.88
6,856,264
-0.00(-0.04%)
Apr 11, 2008
11.90
11.96
11.80
11.88
11,013,699
+0.03(+0.26%)
Apr 10, 2008
11.85
11.90
11.81
11.85
8,032,707
-0.02(-0.18%)
Apr 09, 2008
11.88
11.89
11.84
11.88
5,082,478
+0.01(+0.07%)
Apr 08, 2008
11.88
11.91
11.84
11.87
8,045,150
-0.08(-0.70%)
Apr 07, 2008
12.06
12.06
11.84
11.95
9,567,334
-0.07(-0.55%)
Apr 04, 2008
12.11
12.11
11.94
12.02
5,946,904
-0.05(-0.40%)
Apr 03, 2008
12.01
12.07
11.97
12.06
6,814,017
+0.03(+0.26%)
Apr 02, 2008
12.00
12.09
11.95
12.03
12,123,289
+0.02(+0.15%)
Apr 01, 2008
11.99
12.09
11.97
12.02
15,172,912
+0.04(+0.33%)
Mar 31, 2008
12.02
12.02
11.91
11.98
9,375,197
+0.01(+0.07%)
Mar 28, 2008
11.92
12.03
11.89
11.97
10,549,578
+0.06(+0.48%)
Mar 27, 2008
11.68
11.92
11.61
11.91
16,968,222
+0.22(+1.88%)
Mar 26, 2008
11.58
11.78
11.58
11.69
4,952,574
+0.04(+0.34%)
Mar 25, 2008
11.63
11.73
11.52
11.65
8,396,152
+0.03(+0.23%)
Mar 24, 2008
11.65
11.81
11.62
11.63
13,575,512
-0.02(-0.15%)
Mar 21, 2008
11.44
11.69
11.42
11.64
15,856,136
+0.00(+0.00%)
Mar 20, 2008
11.44
11.69
11.42
11.64
15,857,137
+0.21(+1.88%)
Mar 19, 2008
11.84
11.89
11.43
11.43
12,215,813
-0.46(-3.87%)
Mar 18, 2008
11.85
11.89
11.67
11.89
8,193,890
+0.25(+2.15%)
Mar 17, 2008
11.76
11.87
11.51
11.64
10,921,631
-0.18(-1.48%)
Mar 14, 2008
11.99
12.01
11.72
11.81
9,163,994
-0.13(-1.07%)
Mar 13, 2008
11.73
11.97
11.63
11.94
8,051,624
+0.18(+1.53%)
Mar 12, 2008
12.00
12.00
11.74
11.76
8,487,540
-0.14(-1.14%)
Mar 11, 2008
11.88
11.94
11.72
11.90
9,218,310
+0.14(+1.16%)
Mar 10, 2008
11.98
11.98
11.76
11.76
7,538,594
-0.21(-1.72%)
Mar 07, 2008
11.95
12.02
11.75
11.97
10,400,135
-0.07(-0.58%)
Mar 06, 2008
11.97
12.06
11.96
12.04
6,815,087
+0.05(+0.40%)
Mar 05, 2008
12.05
12.06
11.91
11.99
9,488,633
-0.05(-0.44%)
Mar 04, 2008
11.88
12.10
11.73
12.04
12,458,267
+0.09(+0.77%)
Mar 03, 2008
11.89
12.04
11.83
11.95
8,868,105
+0.01(+0.11%)
Feb 29, 2008
11.90
12.17
11.78
11.94
10,469,940
-0.11(-0.87%)
Feb 28, 2008
12.03
12.10
11.98
12.04
9,103,250
-0.02(-0.18%)
Feb 27, 2008
11.89
12.10
11.85
12.06
8,489,246
+0.11(+0.95%)
Feb 26, 2008
12.06
12.18
11.92
11.95
12,973,134
-0.06(-0.47%)
Feb 25, 2008
11.97
12.16
11.95
12.01
11,073,314
+0.08(+0.66%)
Feb 22, 2008
11.84
11.95
11.70
11.93
7,671,493
+0.15(+1.30%)
Feb 21, 2008
11.95
11.99
11.72
11.78
7,272,772
-0.13(-1.10%)
Feb 20, 2008
11.64
11.91
11.64
11.91
9,087,163
+0.27(+2.30%)
Feb 19, 2008
11.98
11.99
11.59
11.64
6,507,796
-0.20(-1.67%)
Feb 18, 2008
11.60
11.84
11.60
11.84
5,726,674
+0.00(+0.00%)
Feb 15, 2008
11.60
11.84
11.60
11.84
5,726,674
+0.22(+1.89%)
Feb 14, 2008
11.95
11.97
11.58
11.62
7,110,279
-0.29(-2.47%)
Feb 13, 2008
11.80
11.95
11.74
11.91
7,761,242
+0.25(+2.18%)
Feb 12, 2008
11.96
11.99
11.58
11.66
9,422,873
-0.20(-1.67%)
Feb 11, 2008
11.73
11.93
11.63
11.85
7,332,725
+0.15(+1.27%)
Feb 08, 2008
11.67
11.78
11.50
11.70
12,258,130
+0.18(+1.52%)
Feb 07, 2008
11.33
11.70
11.19
11.53
12,211,362
+0.17(+1.47%)
Feb 06, 2008
11.38
11.69
11.26
11.36
11,891,316
+0.04(+0.39%)
Feb 05, 2008
11.29
11.40
11.15
11.32
7,549,455
-0.04(-0.39%)
Feb 04, 2008
11.56
11.57
11.36
11.36
5,340,098
-0.23(-1.97%)
Feb 01, 2008
11.38
11.59
11.27
11.59
9,801,846
+0.25(+2.16%)
Jan 31, 2008
11.40
11.44
11.01
11.35
15,289,199
-0.12(-1.03%)
Jan 30, 2008
11.43
11.71
11.32
11.46
7,585,709
-0.04(-0.34%)
Jan 29, 2008
11.82
11.85
11.38
11.50
10,703,813
-0.32(-2.74%)
Jan 28, 2008
11.60
11.83
11.52
11.83
6,484,563
+0.23(+2.01%)
Jan 25, 2008
11.84
11.92
11.59
11.60
6,245,944
-0.13(-1.12%)
Jan 24, 2008
11.73
11.83
11.53
11.73
8,101,466
+0.04(+0.30%)
Jan 23, 2008
11.52
11.84
11.38
11.69
12,034,856
+0.07(+0.60%)
Jan 22, 2008
11.43
11.95
11.42
11.62
12,129,678
-0.18(-1.49%)
Jan 21, 2008
11.77
11.99
11.60
11.80
13,365,463
+0.00(+0.00%)
Jan 18, 2008
11.77
11.99
11.60
11.80
13,365,235
+0.04(+0.34%)
Jan 17, 2008
11.88
11.92
11.63
11.76
10,515,112
-0.10(-0.81%)
Jan 16, 2008
11.60
12.02
11.60
11.85
12,158,214
+0.21(+1.81%)
Jan 15, 2008
11.78
11.90
11.63
11.64
9,270,017
-0.24(-2.03%)
Jan 14, 2008
11.99
12.05
11.78
11.88
8,650,723
-0.02(-0.15%)
Jan 11, 2008
12.24
12.31
11.90
11.90
10,260,500
-0.39(-3.18%)
Jan 10, 2008
12.02
12.42
11.90
12.29
11,790,001
+0.22(+1.82%)
Jan 09, 2008
12.06
12.21
11.77
12.07
12,230,539
+0.00(+0.00%)
Jan 08, 2008
12.28
12.45
12.06
12.07
15,309,062
-0.20(-1.64%)
Jan 07, 2008
12.28
12.38
12.15
12.27
19,091,170
+0.07(+0.54%)
Jan 04, 2008
12.12
12.36
12.04
12.21
10,338,180
-0.04(-0.32%)
Jan 03, 2008
12.45
12.48
12.14
12.25
14,067,185
-0.22(-1.76%)
Jan 02, 2008
13.00
13.05
12.26
12.47
15,339,184
-0.56(-4.28%)
Jan 01, 2008
12.83
13.10
12.83
13.02
0
+0.00(+0.00%)
Dec 31, 2007
12.83
13.10
12.83
13.02
7,231,203
+0.19(+1.47%)
Dec 28, 2007
12.88
13.04
12.66
12.84
7,297,659
-0.09(-0.71%)
Dec 27, 2007
13.04
13.10
12.83
12.93
8,248,826
-0.09(-0.67%)
Dec 26, 2007
12.85
13.07
12.71
13.02
5,468,634
+0.17(+1.30%)
Dec 24, 2007
12.71
12.86
12.42
12.85
3,651,207
+0.23(+1.84%)
Dec 21, 2007
12.29
12.73
12.27
12.62
22,421,634
+0.36(+2.93%)
Dec 20, 2007
12.24
12.27
11.84
12.26
17,321,218
+0.50(+4.29%)
Dec 19, 2007
11.63
11.84
11.63
11.75
7,849,745
+0.05(+0.41%)
Dec 18, 2007
11.75
11.75
11.54
11.70
7,542,142
+0.04(+0.34%)
Dec 17, 2007
11.65
11.77
11.45
11.67
10,276,558
-0.05(-0.45%)
Dec 14, 2007
11.65
11.86
11.51
11.72
8,904,689
+0.10(+0.83%)
Dec 13, 2007
11.66
11.73
11.45
11.62
12,166,532
-0.04(-0.38%)
Dec 12, 2007
11.65
11.76
11.56
11.67
11,413,010
+0.11(+0.95%)
Dec 11, 2007
11.84
11.92
11.49
11.56
12,612,292
-0.28(-2.37%)
Dec 10, 2007
11.73
11.88
11.66
11.84
11,984,640
+0.09(+0.75%)
Dec 07, 2007
11.52
11.79
11.44
11.75
9,745,512
+0.28(+2.45%)
Dec 06, 2007
11.69
11.76
11.40
11.47
12,730,995
-0.19(-1.62%)
Dec 05, 2007
11.82
11.84
11.52
11.66
18,128,486
-0.07(-0.60%)
Dec 04, 2007
11.11
11.86
11.09
11.73
55,575,968
+0.78(+7.09%)
Dec 03, 2007
11.71
11.72
10.83
10.95
76,207,128
+1.24(+12.73%)
Nov 30, 2007
9.780
9.859
9.582
9.714
16,376,205
+0.08(+0.82%)
Nov 29, 2007
9.902
9.933
9.630
9.635
14,734,545
-0.27(-2.70%)
Nov 28, 2007
9.709
10.09
9.648
9.902
21,920,530
+0.46(+4.83%)
Nov 27, 2007
9.209
9.481
9.117
9.446
33,186,336
+1.14(+13.79%)
Nov 26, 2007
8.547
8.657
8.267
8.302
9,660,722
-0.25(-2.87%)
Nov 23, 2007
8.332
8.661
8.310
8.547
4,624,535
+0.25(+3.01%)
Nov 21, 2007
8.451
8.490
8.250
8.297
10,405,609
-0.29(-3.37%)
Nov 20, 2007
8.951
9.174
8.332
8.587
16,317,694
-0.35(-3.93%)
Nov 19, 2007
8.771
9.209
8.771
8.938
12,693,604
+0.09(+1.04%)
Nov 16, 2007
8.889
8.933
8.716
8.845
17,964,494
-0.25(-2.80%)
Nov 15, 2007
9.060
9.227
8.986
9.100
10,308,764
+0.01(+0.10%)
Nov 14, 2007
9.240
9.275
9.056
9.091
7,589,613
-0.11(-1.24%)
Nov 13, 2007
8.995
9.214
8.902
9.205
8,822,741
+0.28(+3.14%)
Nov 12, 2007
9.078
9.249
8.924
8.924
8,266,309
-0.16(-1.74%)
Nov 09, 2007
9.345
9.442
9.034
9.082
16,796,374
-0.44(-4.61%)
Nov 08, 2007
9.398
9.666
9.170
9.521
16,376,912
+0.09(+0.98%)
Nov 07, 2007
9.780
9.859
9.402
9.429
16,376,032
-0.45(-4.57%)
Nov 06, 2007
10.02
10.09
9.473
9.880
19,520,116
-0.16(-1.62%)
Nov 05, 2007
9.994
10.19
9.867
10.04
15,791,315
-0.07(-0.65%)
Nov 02, 2007
10.29
10.46
10.02
10.11
14,452,175
+0.02(+0.17%)
Nov 01, 2007
10.25
10.48
10.06
10.09
11,339,806
-0.28(-2.71%)
Oct 31, 2007
10.17
10.38
10.08
10.37
16,837,306
+0.30(+2.96%)
Oct 30, 2007
10.11
10.24
9.902
10.07
13,829,143
-0.11(-1.12%)
Oct 29, 2007
10.41
10.53
10.10
10.19
13,392,708
-0.19(-1.86%)
Oct 26, 2007
10.22
10.42
10.12
10.38
12,479,886
+0.32(+3.23%)
Oct 25, 2007
10.06
10.33
9.911
10.06
20,448,074
+0.25(+2.60%)
Oct 24, 2007
9.955
10.02
9.552
9.802
12,027,096
-0.22(-2.23%)
Oct 23, 2007
10.09
10.20
9.823
10.03
11,808,086
-0.05(-0.52%)
Oct 22, 2007
9.613
10.09
9.477
10.08
11,421,843
+0.43(+4.45%)
Oct 19, 2007
9.946
9.968
9.635
9.648
8,202,897
-0.26(-2.61%)
Oct 18, 2007
9.850
9.981
9.758
9.907
11,226,473
+0.07(+0.76%)
Oct 17, 2007
9.929
10.06
9.618
9.832
8,249,651
+0.02(+0.18%)
Oct 16, 2007
9.902
9.999
9.788
9.815
8,273,916
-0.10(-0.97%)
Oct 15, 2007
10.03
10.04
9.793
9.911
5,892,544
-0.11(-1.09%)
Oct 12, 2007
9.981
10.09
9.924
10.02
11,345,395
+0.16(+1.60%)
Oct 11, 2007
10.18
10.22
9.714
9.863
8,598,610
-0.28(-2.73%)
Oct 10, 2007
10.35
10.38
9.951
10.14
15,653,895
-0.19(-1.83%)
Oct 09, 2007
10.09
10.34
10.06
10.33
12,265,124
+0.28(+2.79%)
Oct 08, 2007
9.924
10.05
9.920
10.05
9,269,507
+0.10(+0.97%)
Oct 05, 2007
10.03
10.09
9.920
9.951
10,889,757
-0.02(-0.22%)
Oct 04, 2007
9.854
10.03
9.810
9.973
11,589,648
+0.12(+1.20%)
Oct 03, 2007
9.766
9.872
9.749
9.854
9,313,331
+0.09(+0.94%)
Oct 02, 2007
9.692
9.876
9.639
9.762
9,803,038
+0.03(+0.32%)
Oct 01, 2007
9.477
9.775
9.429
9.731
11,072,407
+0.26(+2.78%)
Sep 28, 2007
9.429
9.609
9.363
9.468
8,922,060
+0.05(+0.56%)
Sep 27, 2007
9.284
9.420
9.188
9.416
6,991,431
+0.16(+1.75%)
Sep 26, 2007
9.359
9.495
9.188
9.253
8,707,823
-0.09(-0.94%)
Sep 25, 2007
9.038
9.389
8.951
9.341
12,481,874
+0.24(+2.65%)
Sep 24, 2007
9.253
9.253
8.872
9.100
8,652,866
-0.08(-0.86%)
Sep 21, 2007
9.293
9.380
9.139
9.179
17,162,680
-0.01(-0.14%)
Sep 20, 2007
9.253
9.394
9.095
9.192
13,263,797
-0.04(-0.43%)
Sep 19, 2007
9.196
9.424
9.144
9.231
12,386,605
+0.11(+1.20%)
Sep 18, 2007
8.850
9.139
8.780
9.122
9,215,188
+0.34(+3.90%)
Sep 17, 2007
8.740
8.924
8.617
8.780
5,881,909
+0.01(+0.15%)
Sep 14, 2007
8.771
8.859
8.657
8.767
7,500,302
+0.02(+0.20%)
Sep 13, 2007
8.946
8.959
8.749
8.749
6,881,885
-0.10(-1.14%)
Sep 12, 2007
8.696
8.911
8.670
8.850
8,904,844
+0.12(+1.36%)
Sep 11, 2007
8.552
8.819
8.490
8.731
11,596,512
+0.24(+2.84%)
Sep 10, 2007
8.297
8.552
8.280
8.490
10,689,787
+0.25(+3.03%)
Sep 07, 2007
8.490
8.547
8.183
8.240
9,879,201
-0.36(-4.18%)
Sep 06, 2007
8.587
8.683
8.477
8.600
5,579,704
+0.01(+0.10%)
Sep 05, 2007
8.666
8.731
8.525
8.591
5,737,735
-0.12(-1.36%)
Sep 04, 2007
8.530
8.767
8.468
8.710
7,624,439
+0.16(+1.90%)
Aug 31, 2007
8.411
8.552
8.354
8.547
6,616,423
+0.19(+2.31%)
Aug 30, 2007
8.227
8.446
8.227
8.354
6,823,597
+0.07(+0.90%)
Aug 29, 2007
8.082
8.289
8.069
8.280
5,065,614
+0.21(+2.66%)
Aug 28, 2007
8.284
8.332
8.056
8.065
6,445,841
-0.27(-3.21%)
Aug 27, 2007
8.376
8.376
8.249
8.332
5,509,843
-0.06(-0.68%)
Aug 24, 2007
8.201
8.442
8.145
8.389
11,489,269
+0.25(+3.02%)
Aug 23, 2007
8.052
8.205
7.876
8.144
10,939,711
+0.21(+2.65%)
Aug 22, 2007
8.025
8.082
7.815
7.933
13,184,978
-0.06(-0.71%)
Aug 21, 2007
7.854
8.003
7.789
7.990
9,267,183
+0.03(+0.39%)
Aug 20, 2007
8.003
8.056
7.854
7.960
7,174,541
-0.03(-0.38%)
Aug 17, 2007
7.995
8.157
7.898
7.990
8,036,052
+0.09(+1.11%)
Aug 16, 2007
8.008
8.060
7.718
7.903
13,604,312
-0.15(-1.91%)
Aug 15, 2007
8.503
8.503
8.039
8.056
17,927,276
-0.42(-4.92%)
Aug 14, 2007
8.236
8.508
8.183
8.473
13,423,436
+0.31(+3.82%)
Aug 13, 2007
8.021
8.223
7.964
8.161
12,584,099
+0.22(+2.76%)
Aug 10, 2007
7.942
8.109
7.696
7.942
9,875,507
-0.03(-0.39%)
Aug 09, 2007
8.104
8.236
7.881
7.973
11,698,357
-0.29(-3.55%)
Aug 08, 2007
8.464
8.604
8.117
8.267
14,574,945
-0.18(-2.13%)
Aug 07, 2007
8.574
8.639
8.351
8.446
14,532,824
-0.18(-2.03%)
Aug 06, 2007
8.297
8.622
8.293
8.622
18,166,518
+0.36(+4.35%)
Aug 03, 2007
8.328
8.552
7.898
8.262
37,517,344
+0.24(+2.95%)
Aug 02, 2007
7.679
8.039
7.675
8.025
17,972,642
+0.38(+4.99%)
Aug 01, 2007
7.618
7.767
7.499
7.644
16,536,877
+0.14(+1.87%)
Jul 31, 2007
7.635
7.710
7.453
7.504
12,831,651
-0.11(-1.50%)
Jul 30, 2007
7.596
7.661
7.429
7.618
11,891,092
+0.02(+0.23%)
Jul 27, 2007
7.868
7.894
7.582
7.600
10,999,997
-0.22(-2.80%)
Jul 26, 2007
7.885
7.968
7.696
7.819
14,467,255
-0.18(-2.25%)
Jul 25, 2007
8.025
8.074
7.894
7.999
12,023,491
+0.04(+0.50%)
Jul 24, 2007
7.925
8.135
7.894
7.960
13,135,070
+0.01(+0.17%)
Jul 23, 2007
8.012
8.034
7.920
7.946
7,204,572
-0.03(-0.38%)
Jul 20, 2007
8.113
8.119
7.938
7.977
8,982,652
-0.13(-1.57%)
Jul 19, 2007
8.021
8.192
7.990
8.104
14,703,586
+0.12(+1.48%)
Jul 18, 2007
8.021
8.047
7.841
7.986
14,256,324
-0.05(-0.60%)
Jul 17, 2007
8.161
8.225
7.964
8.034
15,968,920
-0.17(-2.03%)
Jul 16, 2007
8.289
8.359
8.161
8.201
12,298,035
-0.14(-1.63%)
Jul 13, 2007
8.442
8.481
8.324
8.337
7,364,421
-0.13(-1.55%)
Jul 12, 2007
8.460
8.538
8.429
8.468
10,112,452
+0.03(+0.31%)
Jul 11, 2007
8.302
8.490
8.280
8.442
17,830,962
+0.04(+0.42%)
Jul 10, 2007
8.297
8.446
8.170
8.407
34,595,716
+0.34(+4.18%)
Jul 09, 2007
8.139
8.218
8.030
8.069
14,293,405
-0.07(-0.86%)
Jul 06, 2007
8.170
8.202
7.920
8.139
13,347,910
-0.08(-1.01%)
Jul 05, 2007
8.249
8.267
7.990
8.223
14,646,269
-0.05(-0.58%)
Jul 03, 2007
8.297
8.328
8.236
8.271
2,639,182
+0.01(+0.16%)
Jul 02, 2007
8.174
8.332
8.174
8.258
5,984,115
+0.07(+0.86%)
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%)
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
.