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
Electronic Arts
(NQ:
EA
)
127.12
+1.88 (+1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 2024
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 (%)
Sep 30, 2004
45.96
46.79
44.96
45.10
5,594,078
-0.86(-1.88%)
Sep 29, 2004
44.73
46.46
44.50
45.97
4,796,410
+1.20(+2.67%)
Sep 28, 2004
45.31
45.33
44.03
44.77
5,113,927
-0.35(-0.78%)
Sep 27, 2004
45.19
45.51
45.05
45.12
3,228,706
-0.20(-0.43%)
Sep 24, 2004
44.81
46.00
44.71
45.32
6,932,974
-0.09(-0.19%)
Sep 23, 2004
46.29
46.58
44.64
45.41
7,660,185
-0.80(-1.74%)
Sep 22, 2004
47.44
47.45
46.12
46.21
3,310,787
-1.27(-2.66%)
Sep 21, 2004
47.49
47.74
46.84
47.48
2,084,256
+0.01(+0.03%)
Sep 20, 2004
46.83
48.83
46.68
47.46
3,782,679
+0.14(+0.30%)
Sep 17, 2004
47.72
47.85
46.90
47.32
2,693,800
+0.07(+0.15%)
Sep 16, 2004
46.63
47.44
46.44
47.25
4,228,152
+0.68(+1.45%)
Sep 15, 2004
46.43
46.80
46.34
46.58
2,525,456
-0.21(-0.44%)
Sep 14, 2004
47.49
47.57
45.83
46.78
6,660,627
-1.03(-2.15%)
Sep 13, 2004
48.03
48.55
47.23
47.81
3,347,698
-0.13(-0.27%)
Sep 10, 2004
47.12
48.43
47.03
47.94
4,204,608
+0.89(+1.90%)
Sep 09, 2004
46.92
47.19
46.56
47.05
3,808,068
+0.17(+0.36%)
Sep 08, 2004
47.03
47.62
46.59
46.88
3,751,376
-0.29(-0.62%)
Sep 07, 2004
47.58
48.64
47.01
47.17
3,795,016
-0.15(-0.31%)
Sep 03, 2004
48.33
48.48
47.04
47.32
2,549,724
-1.02(-2.11%)
Sep 02, 2004
47.81
48.50
47.56
48.34
3,209,944
+0.48(+1.00%)
Sep 01, 2004
47.81
48.18
45.97
47.86
10,901,739
-0.96(-1.97%)
Aug 31, 2004
49.56
50.08
48.60
48.82
4,685,982
-0.84(-1.70%)
Aug 30, 2004
50.22
50.46
49.66
49.66
1,870,232
-0.64(-1.27%)
Aug 27, 2004
50.97
51.06
50.07
50.30
1,842,090
-0.66(-1.29%)
Aug 26, 2004
50.87
51.11
50.13
50.96
1,882,162
-0.06(-0.12%)
Aug 25, 2004
50.92
51.07
49.88
51.02
3,728,536
+1.27(+2.56%)
Aug 24, 2004
49.87
50.19
49.23
49.74
2,184,487
-0.06(-0.12%)
Aug 23, 2004
49.07
50.17
48.86
49.80
3,301,100
+0.76(+1.54%)
Aug 20, 2004
48.41
49.25
48.02
49.05
3,664,400
+0.93(+1.94%)
Aug 19, 2004
48.43
48.75
47.81
48.11
2,586,533
-0.43(-0.89%)
Aug 18, 2004
47.42
49.09
46.88
48.55
4,661,103
+1.11(+2.34%)
Aug 17, 2004
47.76
48.63
47.08
47.44
3,729,555
-0.36(-0.76%)
Aug 16, 2004
47.49
47.95
46.93
47.80
2,506,287
+0.41(+0.87%)
Aug 13, 2004
47.22
47.67
47.06
47.39
1,895,928
+0.20(+0.42%)
Aug 12, 2004
46.77
48.00
46.71
47.19
3,070,355
-0.67(-1.39%)
Aug 11, 2004
46.85
47.99
46.42
47.86
4,891,135
+0.15(+0.31%)
Aug 10, 2004
46.68
47.92
46.42
47.71
3,292,535
+1.22(+2.62%)
Aug 09, 2004
46.15
46.96
46.09
46.50
2,111,684
+0.32(+0.70%)
Aug 06, 2004
47.01
47.16
45.56
46.17
4,151,077
-0.87(-1.86%)
Aug 05, 2004
48.04
48.22
46.81
47.05
4,900,108
-1.10(-2.28%)
Aug 04, 2004
48.11
48.38
47.75
48.14
2,477,839
+0.08(+0.16%)
Aug 03, 2004
48.11
48.46
47.41
48.07
4,340,527
+0.01(+0.02%)
Aug 02, 2004
48.99
49.05
47.89
48.06
4,245,802
-1.11(-2.25%)
Jul 30, 2004
48.74
49.30
48.62
49.16
3,554,890
-0.19(-0.38%)
Jul 29, 2004
49.56
49.80
48.99
49.35
3,058,221
+0.18(+0.36%)
Jul 28, 2004
49.52
49.76
48.36
49.17
6,313,438
-0.62(-1.24%)
Jul 27, 2004
49.96
50.02
48.93
49.79
4,497,654
+0.39(+0.79%)
Jul 26, 2004
49.19
49.82
48.90
49.40
5,164,502
+0.53(+1.08%)
Jul 23, 2004
49.09
49.19
47.15
48.87
15,303,852
-2.77(-5.36%)
Jul 22, 2004
51.93
51.98
50.45
51.64
3,947,046
-0.24(-0.45%)
Jul 21, 2004
52.07
53.09
51.57
51.87
5,246,379
+0.41(+0.80%)
Jul 20, 2004
50.63
51.63
50.17
51.46
2,618,550
+0.87(+1.73%)
Jul 19, 2004
51.24
51.88
50.48
50.59
3,479,640
-0.46(-0.90%)
Jul 16, 2004
52.17
52.27
51.01
51.05
3,040,785
-0.81(-1.57%)
Jul 15, 2004
51.59
52.21
51.32
51.86
3,090,646
+0.37(+0.72%)
Jul 14, 2004
51.85
52.38
51.29
51.49
2,312,045
-0.42(-0.81%)
Jul 13, 2004
53.17
53.39
51.39
51.91
4,404,356
-0.97(-1.84%)
Jul 12, 2004
52.53
53.54
52.17
52.88
3,774,522
+0.15(+0.28%)
Jul 09, 2004
51.83
52.83
51.59
52.73
5,416,252
+1.65(+3.23%)
Jul 08, 2004
51.75
52.27
51.01
51.09
3,531,336
-0.91(-1.75%)
Jul 07, 2004
51.73
52.49
51.58
52.00
3,445,278
+0.21(+0.40%)
Jul 06, 2004
52.20
52.57
50.82
51.79
2,830,330
-0.39(-0.75%)
Jul 02, 2004
52.81
52.81
51.66
52.18
1,878,798
-0.28(-0.54%)
Jul 01, 2004
53.94
53.95
51.93
52.47
4,092,243
-1.03(-1.92%)
Jun 30, 2004
53.08
53.60
52.33
53.50
2,092,923
+0.54(+1.02%)
Jun 29, 2004
52.03
53.43
52.01
52.96
3,718,237
+0.71(+1.35%)
Jun 28, 2004
52.42
53.02
51.93
52.25
2,421,861
+0.03(+0.06%)
Jun 25, 2004
50.46
52.23
50.41
52.22
5,564,101
+1.90(+3.78%)
Jun 24, 2004
50.64
51.16
50.18
50.32
1,812,011
-0.34(-0.68%)
Jun 23, 2004
49.97
50.73
49.47
50.66
2,436,238
+0.69(+1.37%)
Jun 22, 2004
49.99
50.00
49.36
49.98
3,365,542
-0.28(-0.57%)
Jun 21, 2004
50.82
51.19
50.20
50.26
1,454,217
-0.43(-0.85%)
Jun 18, 2004
50.58
51.68
50.06
50.69
3,116,647
+0.04(+0.08%)
Jun 17, 2004
51.07
51.29
50.36
50.65
2,082,013
-0.61(-1.19%)
Jun 16, 2004
50.98
51.63
50.46
51.26
1,626,028
+0.48(+0.95%)
Jun 15, 2004
50.65
51.34
50.26
50.78
1,958,738
+0.56(+1.11%)
Jun 14, 2004
51.11
51.26
49.92
50.22
2,919,039
-1.01(-1.97%)
Jun 10, 2004
51.68
52.35
51.03
51.23
3,007,545
-0.40(-0.78%)
Jun 09, 2004
51.79
52.17
51.32
51.64
2,022,465
-0.25(-0.47%)
Jun 08, 2004
50.98
51.98
50.98
51.88
2,240,160
+0.24(+0.46%)
Jun 07, 2004
50.83
51.79
50.30
51.65
2,743,559
+1.13(+2.23%)
Jun 04, 2004
50.79
50.96
50.02
50.52
2,126,265
+0.15(+0.29%)
Jun 03, 2004
49.42
51.01
49.27
50.37
3,711,711
+0.77(+1.56%)
Jun 02, 2004
50.30
50.36
49.27
49.60
2,876,724
-0.65(-1.29%)
Jun 01, 2004
49.87
50.52
49.53
50.24
2,057,337
+0.39(+0.79%)
May 28, 2004
50.18
50.32
49.58
49.85
2,307,762
-0.11(-0.22%)
May 27, 2004
49.05
50.60
48.78
49.96
4,873,087
+0.86(+1.76%)
May 26, 2004
49.04
49.85
48.73
49.10
3,256,950
-0.07(-0.14%)
May 25, 2004
47.57
49.28
46.51
49.16
5,670,246
+1.62(+3.40%)
May 24, 2004
48.18
48.35
47.30
47.55
3,351,573
-0.24(-0.49%)
May 21, 2004
48.04
48.08
47.41
47.78
3,246,549
+0.41(+0.87%)
May 20, 2004
47.27
47.96
47.20
47.37
5,679,627
+0.31(+0.67%)
May 19, 2004
48.68
49.49
46.85
47.06
6,887,906
-1.59(-3.27%)
May 18, 2004
49.57
49.67
48.33
48.64
4,607,776
-0.59(-1.20%)
May 17, 2004
49.57
49.72
48.98
49.23
2,931,581
-0.82(-1.65%)
May 14, 2004
49.88
50.86
48.61
50.06
3,336,788
+0.31(+0.63%)
May 13, 2004
49.86
50.43
49.49
49.74
4,505,199
+0.04(+0.08%)
May 12, 2004
49.11
50.12
47.52
49.70
5,720,514
+0.30(+0.62%)
May 11, 2004
51.25
51.44
48.71
49.40
6,682,345
-1.57(-3.08%)
May 10, 2004
50.56
51.44
50.14
50.97
4,221,636
+0.09(+0.17%)
May 07, 2004
50.38
51.24
50.08
50.88
4,409,149
+0.46(+0.91%)
May 06, 2004
49.89
50.75
49.70
50.42
3,528,583
+0.48(+0.96%)
May 05, 2004
49.27
50.14
48.79
49.94
2,219,971
+0.73(+1.47%)
May 04, 2004
48.94
49.70
48.69
49.21
3,293,555
+0.28(+0.58%)
May 03, 2004
50.00
50.01
48.61
48.93
4,339,507
-0.72(-1.44%)
Apr 30, 2004
50.51
51.31
49.28
49.64
6,205,559
+0.66(+1.34%)
Apr 29, 2004
49.63
49.63
48.01
48.99
5,855,617
-0.84(-1.69%)
Apr 28, 2004
50.13
50.65
49.66
49.83
3,457,820
-0.38(-0.76%)
Apr 27, 2004
50.36
50.56
49.12
50.21
5,479,470
-0.39(-0.78%)
Apr 26, 2004
51.89
51.91
50.40
50.61
2,662,089
-1.24(-2.38%)
Apr 23, 2004
52.17
52.41
51.68
51.84
1,886,241
-0.58(-1.10%)
Apr 22, 2004
51.15
52.85
50.76
52.42
2,521,888
+1.22(+2.38%)
Apr 21, 2004
50.91
51.42
50.21
51.20
2,270,035
+0.25(+0.48%)
Apr 20, 2004
51.50
52.48
50.73
50.96
3,148,562
-0.20(-0.38%)
Apr 19, 2004
51.24
51.43
50.38
51.16
2,263,816
-0.22(-0.42%)
Apr 16, 2004
51.05
51.90
50.02
51.37
3,049,146
+0.78(+1.55%)
Apr 15, 2004
51.67
51.68
50.32
50.59
3,337,196
-0.66(-1.28%)
Apr 14, 2004
50.11
51.32
49.87
51.24
4,890,421
+0.37(+0.73%)
Apr 13, 2004
52.32
52.36
50.65
50.87
3,444,564
-1.26(-2.41%)
Apr 12, 2004
51.93
53.47
51.71
52.13
2,709,604
+0.08(+0.15%)
Apr 08, 2004
52.17
52.58
50.36
52.05
5,154,815
+0.04(+0.08%)
Apr 07, 2004
53.19
53.52
51.60
52.01
6,229,419
-1.80(-3.35%)
Apr 06, 2004
54.25
54.83
53.48
53.81
3,080,551
-0.48(-0.89%)
Apr 05, 2004
52.89
54.38
52.77
54.29
2,972,367
+1.16(+2.18%)
Apr 02, 2004
53.92
54.18
52.66
53.14
3,717,014
+0.75(+1.42%)
Apr 01, 2004
52.43
53.06
51.86
52.39
4,942,015
-0.31(-0.60%)
Mar 31, 2004
53.02
53.20
51.89
52.70
4,483,175
-0.02(-0.04%)
Mar 30, 2004
52.75
53.68
52.18
52.72
5,972,367
-0.11(-0.20%)
Mar 29, 2004
51.41
52.94
51.03
52.83
7,632,961
+2.05(+4.04%)
Mar 26, 2004
49.38
51.17
49.28
50.78
8,602,847
+1.72(+3.50%)
Mar 25, 2004
47.15
49.39
47.00
49.07
6,071,068
+2.19(+4.67%)
Mar 24, 2004
47.37
47.63
46.38
46.88
3,278,770
-0.07(-0.15%)
Mar 23, 2004
47.65
48.24
46.56
46.95
3,260,824
-0.44(-0.93%)
Mar 22, 2004
47.50
48.10
46.47
47.39
2,926,585
-0.47(-0.98%)
Mar 19, 2004
47.43
49.34
46.45
47.86
6,337,094
+0.40(+0.85%)
Mar 18, 2004
47.09
47.57
46.44
47.46
2,564,917
+0.28(+0.60%)
Mar 17, 2004
45.86
47.25
45.81
47.17
2,614,573
+0.10(+0.21%)
Mar 16, 2004
46.87
47.13
45.70
47.08
4,358,269
+0.74(+1.59%)
Mar 15, 2004
46.23
46.88
46.09
46.34
3,901,162
+0.32(+0.70%)
Mar 12, 2004
44.81
46.07
44.76
46.02
2,929,542
+1.14(+2.53%)
Mar 11, 2004
44.31
45.50
44.28
44.88
3,627,183
-0.23(-0.50%)
Mar 10, 2004
45.41
45.89
44.63
45.10
3,950,614
-0.38(-0.84%)
Mar 09, 2004
45.87
46.06
45.16
45.49
3,990,482
-0.11(-0.24%)
Mar 08, 2004
47.02
47.04
45.45
45.59
4,034,735
-1.02(-2.19%)
Mar 05, 2004
46.14
47.57
46.11
46.61
4,315,138
-0.01(-0.02%)
Mar 04, 2004
46.31
46.70
45.90
46.62
2,672,591
+0.02(+0.04%)
Mar 03, 2004
45.72
46.91
45.65
46.60
3,433,246
+0.78(+1.71%)
Mar 02, 2004
46.75
46.91
45.78
45.82
3,343,824
-0.91(-1.95%)
Mar 01, 2004
46.74
46.78
45.79
46.73
2,835,429
+0.48(+1.04%)
Feb 27, 2004
45.77
46.58
45.46
46.25
4,480,422
+0.33(+0.73%)
Feb 26, 2004
45.74
45.96
45.10
45.92
3,267,860
+0.24(+0.52%)
Feb 25, 2004
45.94
46.09
45.53
45.68
2,737,543
-0.10(-0.21%)
Feb 24, 2004
45.09
46.40
45.01
45.78
4,585,242
+0.74(+1.63%)
Feb 23, 2004
44.95
45.08
44.13
45.05
3,294,371
+0.25(+0.55%)
Feb 20, 2004
45.19
45.36
44.13
44.80
4,522,635
-0.40(-0.89%)
Feb 19, 2004
46.00
46.70
45.20
45.20
4,935,795
-0.56(-1.22%)
Feb 18, 2004
44.90
46.06
44.68
45.76
8,322,648
+1.73(+3.92%)
Feb 17, 2004
43.86
44.54
42.59
44.03
5,592,753
+0.46(+1.06%)
Feb 13, 2004
44.11
44.38
43.27
43.57
3,207,599
-0.61(-1.38%)
Feb 12, 2004
44.24
44.69
43.50
44.18
3,834,375
-0.36(-0.81%)
Feb 11, 2004
45.64
45.97
44.44
44.54
5,737,542
+0.63(+1.43%)
Feb 10, 2004
43.40
44.32
43.32
43.92
3,396,437
-0.07(-0.16%)
Feb 09, 2004
43.75
44.18
43.21
43.99
3,454,761
+0.22(+0.49%)
Feb 06, 2004
43.79
43.87
42.92
43.77
4,767,350
+0.52(+1.20%)
Feb 05, 2004
43.38
43.96
42.96
43.25
4,232,750
-0.07(-0.16%)
Feb 04, 2004
43.43
44.44
43.22
43.32
3,847,732
-0.35(-0.81%)
Feb 03, 2004
45.05
45.09
43.37
43.67
9,295,084
-0.87(-1.96%)
Feb 02, 2004
45.74
46.06
44.51
44.54
7,035,856
-1.41(-3.07%)
Jan 30, 2004
46.05
46.88
45.45
45.96
3,801,032
-0.08(-0.17%)
Jan 29, 2004
45.95
46.29
45.12
46.04
5,457,344
+0.62(+1.36%)
Jan 28, 2004
45.16
46.69
45.02
45.42
19,512,234
-2.18(-4.57%)
Jan 27, 2004
48.41
48.91
47.52
47.59
6,376,860
-0.87(-1.80%)
Jan 26, 2004
47.90
48.54
47.15
48.47
3,493,609
+0.28(+0.59%)
Jan 23, 2004
47.33
48.55
47.27
48.18
4,323,397
+0.68(+1.42%)
Jan 22, 2004
47.19
47.96
46.97
47.51
3,403,677
+0.68(+1.45%)
Jan 21, 2004
47.27
47.40
46.04
46.83
2,597,239
-0.10(-0.21%)
Jan 20, 2004
46.81
46.99
45.95
46.93
3,612,704
+0.19(+0.40%)
Jan 16, 2004
47.76
47.93
46.34
46.74
4,559,037
-0.74(-1.55%)
Jan 15, 2004
46.94
47.86
46.68
47.48
4,466,828
+0.23(+0.48%)
Jan 14, 2004
47.08
47.47
46.40
47.25
4,609,265
+1.30(+2.84%)
Jan 13, 2004
47.40
47.82
44.99
45.95
6,255,749
-2.07(-4.31%)
Jan 12, 2004
47.59
48.19
46.49
48.02
3,646,061
+0.81(+1.72%)
Jan 09, 2004
47.57
48.97
46.71
47.20
5,352,960
-0.98(-2.04%)
Jan 08, 2004
48.06
48.54
47.34
48.18
3,518,648
+0.47(+0.99%)
Jan 07, 2004
47.66
48.41
47.03
47.71
6,072,750
-0.22(-0.45%)
Jan 06, 2004
47.27
48.24
46.84
47.93
6,102,881
+1.02(+2.17%)
Jan 05, 2004
47.07
47.15
46.29
46.91
5,595,200
+0.20(+0.42%)
Jan 02, 2004
47.34
47.41
46.48
46.71
3,956,732
-0.05(-0.11%)
Dec 31, 2003
47.32
47.33
46.19
46.76
3,613,112
-0.19(-0.40%)
Dec 30, 2003
46.58
47.14
46.38
46.95
2,822,431
+0.61(+1.31%)
Dec 29, 2003
46.00
46.57
45.85
46.34
3,063,298
+0.29(+0.64%)
Dec 26, 2003
45.79
46.33
45.78
46.05
939,745
+0.15(+0.32%)
Dec 24, 2003
46.05
46.40
45.67
45.90
1,427,367
-0.42(-0.91%)
Dec 23, 2003
45.11
46.53
44.53
46.32
4,834,199
+1.19(+2.63%)
Dec 22, 2003
45.36
45.51
44.40
45.13
4,175,672
-0.07(-0.15%)
Dec 19, 2003
44.71
45.95
44.35
45.20
8,241,925
+1.22(+2.76%)
Dec 18, 2003
44.14
44.56
43.60
43.99
4,707,096
+0.49(+1.13%)
Dec 17, 2003
43.78
43.82
42.67
43.50
3,676,683
-0.12(-0.27%)
Dec 16, 2003
43.35
43.96
42.89
43.61
5,565,595
+1.20(+2.82%)
Dec 15, 2003
44.14
44.33
42.16
42.42
5,805,825
-0.99(-2.28%)
Dec 12, 2003
43.02
43.59
42.17
43.41
5,353,390
+0.62(+1.44%)
Dec 11, 2003
42.37
42.94
41.78
42.79
9,533,987
+2.24(+5.51%)
Dec 10, 2003
40.52
40.86
39.82
40.55
5,980,700
-0.08(-0.19%)
Dec 09, 2003
41.96
42.12
40.47
40.63
4,473,184
-1.03(-2.47%)
Dec 08, 2003
41.34
41.79
40.62
41.66
3,741,208
+0.20(+0.47%)
Dec 05, 2003
41.20
42.13
40.89
41.47
4,280,275
+0.26(+0.64%)
Dec 04, 2003
41.01
42.41
40.84
41.20
7,914,510
-0.25(-0.62%)
Dec 03, 2003
43.02
43.27
40.38
41.46
16,423,282
-1.60(-3.71%)
Dec 02, 2003
44.01
44.01
42.86
43.05
6,102,086
-1.27(-2.85%)
Dec 01, 2003
43.87
44.51
43.24
44.32
5,006,591
+0.94(+2.17%)
Nov 28, 2003
44.11
44.53
42.95
43.38
3,635,913
-1.13(-2.53%)
Nov 26, 2003
43.01
44.68
42.97
44.51
6,450,477
+1.72(+4.01%)
Nov 25, 2003
43.15
43.70
42.51
42.79
5,807,377
-0.06(-0.14%)
Nov 24, 2003
41.74
43.02
41.48
42.85
10,308,497
-0.46(-1.06%)
Nov 21, 2003
43.64
43.86
43.02
43.31
6,319,504
-0.09(-0.20%)
Nov 20, 2003
43.23
43.79
43.06
43.40
9,534,846
+0.15(+0.34%)
Nov 19, 2003
45.37
45.50
42.78
43.25
14,768,113
-1.78(-3.96%)
Nov 18, 2003
47.57
47.61
44.92
45.04
8,907,476
+21.28(+89.56%)
Nov 17, 2003
24.32
24.46
23.58
23.76
7,125,289
-0.78(-3.18%)
Nov 14, 2003
24.58
24.94
24.52
24.54
7,752,267
-0.53(-2.12%)
Nov 13, 2003
25.14
25.32
24.93
25.07
4,664,794
-0.09(-0.37%)
Nov 12, 2003
24.50
25.35
24.47
25.16
5,378,788
+0.82(+3.37%)
Nov 11, 2003
24.45
24.56
24.23
24.34
4,553,973
+0.04(+0.17%)
Nov 10, 2003
24.45
24.78
24.22
24.30
4,676,551
-0.24(-0.99%)
Nov 07, 2003
24.56
24.95
24.46
24.54
4,317,597
-0.02(-0.08%)
Nov 06, 2003
24.51
24.70
24.35
24.56
4,578,589
-0.03(-0.11%)
Nov 05, 2003
24.39
24.76
24.04
24.59
5,170,661
+0.24(+0.98%)
Nov 04, 2003
24.27
24.68
24.21
24.35
5,830,234
+0.20(+0.81%)
Nov 03, 2003
23.70
24.50
23.60
24.16
8,501,107
-0.10(-0.42%)
Oct 31, 2003
24.34
24.58
24.05
24.26
4,812,822
+0.00(+0.00%)
Oct 30, 2003
24.64
24.89
24.23
24.26
5,246,704
-0.38(-1.55%)
Oct 29, 2003
24.17
24.80
24.11
24.64
8,033,622
+0.51(+2.10%)
Oct 28, 2003
23.99
24.15
23.56
24.13
8,062,402
+0.16(+0.69%)
Oct 27, 2003
23.99
24.18
23.74
23.97
5,098,633
+0.05(+0.19%)
Oct 24, 2003
24.03
24.08
23.46
23.92
10,387,736
-0.11(-0.45%)
Oct 23, 2003
23.70
24.13
23.33
24.03
17,734,074
-0.96(-3.86%)
Oct 22, 2003
25.41
25.62
24.93
24.99
8,530,554
-0.66(-2.58%)
Oct 21, 2003
25.42
25.93
25.27
25.66
5,628,249
+0.21(+0.81%)
Oct 20, 2003
25.25
25.52
25.15
25.45
4,727,823
+0.19(+0.74%)
Oct 17, 2003
25.65
25.74
25.12
25.26
3,863,637
-0.45(-1.75%)
Oct 16, 2003
25.40
25.72
25.26
25.71
3,321,177
+0.32(+1.25%)
Oct 15, 2003
25.52
25.68
25.16
25.40
6,025,533
+0.13(+0.51%)
Oct 14, 2003
25.07
25.38
25.01
25.27
4,230,489
+0.17(+0.67%)
Oct 13, 2003
25.20
25.25
24.90
25.10
3,112,790
+0.19(+0.75%)
Oct 10, 2003
24.52
25.17
24.44
24.91
5,424,075
+0.43(+1.74%)
Oct 09, 2003
24.69
24.95
24.32
24.48
7,127,849
+0.00(+0.00%)
Oct 08, 2003
24.51
24.62
24.29
24.48
4,143,076
+0.03(+0.11%)
Oct 07, 2003
24.39
24.67
24.15
24.46
5,796,290
+0.04(+0.18%)
Oct 06, 2003
24.13
24.57
24.09
24.41
4,403,849
+0.32(+1.31%)
Oct 03, 2003
23.95
24.50
23.88
24.10
8,484,401
+0.43(+1.83%)
Oct 02, 2003
23.22
23.76
23.18
23.66
7,202,758
+0.40(+1.71%)
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
.