Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.90 11.03 10.60 10.77 9,196,225 +0.04(+0.37%)
Apr 29, 2009 10.78 11.17 10.64 10.73 15,359,125 +0.48(+4.68%)
Apr 28, 2009 10.42 10.58 10.25 10.25 7,409,880 -0.29(-2.75%)
Apr 27, 2009 10.25 10.73 10.22 10.54 8,994,389 +0.14(+1.35%)
Apr 24, 2009 10.13 10.48 10.01 10.40 11,667,537 +0.40(+4.00%)
Apr 23, 2009 10.02 10.15 9.880 10.00 9,515,496 -0.06(-0.60%)
Apr 22, 2009 10.11 10.43 10.00 10.06 10,182,322 -0.16(-1.57%)
Apr 21, 2009 10.00 10.29 9.910 10.22 10,659,552 +0.20(+2.00%)
Apr 20, 2009 10.57 10.57 9.990 10.02 11,925,609 -0.55(-5.20%)
Apr 17, 2009 10.13 10.73 10.01 10.57 17,564,356 +0.44(+4.34%)
Apr 16, 2009 10.79 10.86 9.990 10.13 36,441,256 +0.10(+1.00%)
Apr 15, 2009 10.03 10.30 9.850 10.03 16,020,612 -0.04(-0.40%)
Apr 14, 2009 10.62 10.75 10.02 10.07 20,825,698 -0.58(-5.45%)
Apr 13, 2009 10.64 10.76 10.45 10.65 7,638,853 -0.04(-0.37%)
Apr 09, 2009 10.80 10.80 10.47 10.69 12,085,959 +0.19(+1.81%)
Apr 08, 2009 10.61 10.95 10.38 10.50 12,057,106 +0.08(+0.77%)
Apr 07, 2009 10.72 10.77 10.32 10.42 10,171,449 -0.41(-3.79%)
Apr 06, 2009 11.01 11.11 10.68 10.83 7,802,730 -0.28(-2.52%)
Apr 03, 2009 10.98 11.28 10.72 11.11 10,730,503 +0.20(+1.83%)
Apr 02, 2009 10.58 11.20 10.46 10.91 16,221,620 +0.42(+4.00%)
Apr 01, 2009 10.32 10.60 10.25 10.49 10,112,244 +0.03(+0.29%)
Mar 31, 2009 10.39 10.65 10.24 10.46 9,781,957 +0.23(+2.25%)
Mar 30, 2009 10.46 10.53 10.07 10.23 9,937,556 -0.69(-6.32%)
Mar 26, 2009 10.34 10.92 10.32 10.92 15,246,180 +0.66(+6.43%)
Mar 25, 2009 10.35 10.50 9.960 10.26 10,653,660 +0.02(+0.20%)
Mar 24, 2009 10.44 10.44 10.06 10.24 11,942,046 -0.21(-2.01%)
Mar 23, 2009 10.19 10.46 10.13 10.45 13,957,495 +0.46(+4.60%)
Mar 20, 2009 10.20 10.47 9.900 9.990 20,098,640 +0.09(+0.91%)
Mar 19, 2009 9.790 9.930 9.700 9.900 12,839,148 +0.22(+2.27%)
Mar 18, 2009 9.480 9.720 9.260 9.680 19,713,116 +0.11(+1.15%)
Mar 17, 2009 9.510 9.630 9.340 9.570 19,927,082 +0.09(+0.95%)
Mar 16, 2009 9.920 9.950 9.440 9.480 16,439,061 -0.40(-4.05%)
Mar 13, 2009 10.01 10.05 9.390 9.880 34,961,080 -0.11(-1.10%)
Mar 12, 2009 10.30 10.30 9.430 9.990 50,324,836 -0.43(-4.13%)
Mar 11, 2009 10.54 10.60 10.22 10.42 17,447,280 -0.04(-0.38%)
Mar 10, 2009 10.35 10.59 10.24 10.46 21,220,002 +0.28(+2.75%)
Mar 09, 2009 10.24 10.50 10.07 10.18 18,098,808 -0.15(-1.45%)
Mar 06, 2009 10.07 10.33 9.980 10.33 20,619,032 +0.29(+2.89%)
Mar 05, 2009 9.960 10.25 9.920 10.04 15,939,499 -0.03(-0.30%)
Mar 04, 2009 10.01 10.24 9.950 10.07 17,435,512 +0.17(+1.72%)
Mar 02, 2009 9.830 10.15 9.810 9.900 15,061,332 -0.13(-1.30%)
Feb 27, 2009 9.790 10.23 9.730 10.03 11,304,585 +0.08(+0.80%)
Feb 26, 2009 9.870 10.26 9.770 9.950 17,893,776 +0.06(+0.61%)
Feb 25, 2009 9.990 10.08 9.740 9.890 14,440,917 -0.21(-2.08%)
Feb 24, 2009 9.300 10.20 9.300 10.10 21,548,998 +0.67(+7.10%)
Feb 23, 2009 9.410 9.570 9.320 9.430 18,650,764 +0.03(+0.32%)
Feb 20, 2009 9.300 9.550 9.250 9.400 11,861,362 +0.02(+0.21%)
Feb 19, 2009 9.800 9.920 9.370 9.380 13,151,091 -0.21(-2.19%)
Feb 18, 2009 9.470 9.810 9.310 9.590 14,198,911 +0.19(+2.02%)
Feb 17, 2009 9.370 9.730 9.310 9.400 23,451,854 -0.30(-3.09%)
Feb 13, 2009 9.210 9.790 9.210 9.700 17,829,376 +0.44(+4.75%)
Feb 12, 2009 9.060 9.560 8.830 9.260 46,313,168 -0.22(-2.32%)
Feb 11, 2009 9.800 9.920 9.230 9.480 22,822,956 -0.14(-1.46%)
Feb 10, 2009 9.830 10.00 9.510 9.620 11,762,157 -0.22(-2.24%)
Feb 09, 2009 10.00 10.18 9.790 9.840 10,025,043 -0.12(-1.20%)
Feb 06, 2009 9.720 10.03 9.700 9.960 8,866,881 +0.23(+2.36%)
Feb 05, 2009 9.380 9.910 9.300 9.730 16,807,040 +0.22(+2.31%)
Feb 04, 2009 9.230 9.610 8.990 9.510 25,821,404 +0.34(+3.71%)
Feb 03, 2009 9.000 9.270 8.710 9.170 11,545,846 +0.21(+2.34%)
Feb 02, 2009 8.670 9.020 8.670 8.960 15,885,660 +0.20(+2.28%)
Jan 30, 2009 9.020 9.090 8.690 8.760 19,263,492 -0.24(-2.67%)
Jan 29, 2009 9.160 9.350 8.950 9.000 20,895,646 -0.42(-4.46%)
Jan 28, 2009 9.520 9.540 9.110 9.420 10,958,912 +0.01(+0.11%)
Jan 27, 2009 9.305 9.480 9.189 9.410 4,922,790 +0.06(+0.64%)
Jan 26, 2009 9.560 9.590 9.190 9.350 7,541,594 -0.02(-0.21%)
Jan 23, 2009 9.160 9.690 9.020 9.370 12,031,095 +0.01(+0.11%)
Jan 22, 2009 9.100 9.620 9.050 9.360 12,125,668 -0.18(-1.89%)
Jan 21, 2009 9.130 9.590 9.090 9.540 10,936,919 +0.50(+5.53%)
Jan 20, 2009 9.380 9.440 8.970 9.040 13,708,315 -0.53(-5.54%)
Jan 16, 2009 9.460 9.700 9.180 9.570 18,770,984 +0.41(+4.48%)
Jan 15, 2009 9.060 9.330 8.960 9.160 15,711,284 +0.10(+1.10%)
Jan 14, 2009 9.190 9.250 8.800 9.060 13,515,074 -0.10(-1.09%)
Jan 13, 2009 9.100 9.270 8.820 9.160 13,058,940 +0.06(+0.66%)
Jan 12, 2009 9.540 9.550 9.000 9.100 7,049,705 -0.16(-1.73%)
Jan 09, 2009 9.250 9.460 9.060 9.260 11,596,152 +0.00(+0.00%)
Jan 08, 2009 9.250 9.620 8.860 9.260 22,458,232 +0.18(+1.98%)
Jan 07, 2009 8.200 9.420 8.180 9.080 44,055,452 +0.90(+11.00%)
Jan 06, 2009 8.810 8.890 8.140 8.180 24,157,464 -0.57(-6.51%)
Jan 05, 2009 9.000 9.070 8.620 8.750 8,074,379 -0.37(-4.06%)
Jan 02, 2009 8.780 9.160 8.510 9.120 8,077,016 +0.48(+5.56%)
Dec 31, 2008 8.560 8.780 8.470 8.640 7,357,950 +0.10(+1.17%)
Dec 30, 2008 8.510 8.540 8.280 8.540 9,518,144 -0.01(-0.12%)
Dec 29, 2008 9.010 9.010 8.400 8.550 10,689,150 -0.31(-3.50%)
Dec 26, 2008 9.060 9.254 8.740 8.860 3,415,197 -0.15(-1.66%)
Dec 24, 2008 8.940 9.090 8.890 9.010 2,313,954 +0.04(+0.45%)
Dec 23, 2008 9.260 9.450 8.880 8.970 6,310,149 -0.07(-0.77%)
Dec 22, 2008 9.572 9.572 8.800 9.040 9,207,822 -0.46(-4.84%)
Dec 19, 2008 9.440 9.580 9.230 9.500 18,742,340 +0.27(+2.93%)
Dec 18, 2008 9.570 9.760 9.170 9.230 12,036,227 -0.49(-5.04%)
Dec 17, 2008 9.530 9.800 9.400 9.720 11,584,605 +0.16(+1.67%)
Dec 16, 2008 9.500 9.620 9.210 9.560 14,722,674 +0.36(+3.91%)
Dec 15, 2008 9.480 9.590 8.990 9.200 15,649,655 -0.13(-1.39%)
Dec 12, 2008 9.400 9.600 9.000 9.330 21,248,732 -0.27(-2.81%)
Dec 11, 2008 9.900 10.10 9.470 9.600 15,462,134 -0.37(-3.71%)
Dec 10, 2008 9.770 10.03 9.600 9.970 22,254,208 -0.12(-1.19%)
Dec 09, 2008 10.62 11.01 10.01 10.09 16,183,712 -0.95(-8.61%)
Dec 08, 2008 10.66 11.58 10.27 11.04 12,243,155 +0.68(+6.56%)
Dec 05, 2008 9.950 10.37 9.500 10.36 14,969,920 +0.36(+3.60%)
Dec 04, 2008 10.59 10.91 9.860 10.00 9,511,274 -0.80(-7.41%)
Dec 03, 2008 10.55 11.06 10.41 10.80 10,884,761 +0.06(+0.56%)
Dec 02, 2008 10.65 11.13 10.41 10.74 10,192,269 +0.21(+1.99%)
Dec 01, 2008 11.48 11.70 10.52 10.53 10,524,082 -1.17(-10.00%)
Nov 28, 2008 11.77 11.80 11.31 11.70 4,803,572 -0.32(-2.66%)
Nov 26, 2008 11.00 12.15 10.73 12.02 10,924,237 +1.12(+10.28%)
Nov 25, 2008 11.18 11.30 10.33 10.90 10,230,663 -0.10(-0.91%)
Nov 24, 2008 10.87 11.00 10.48 11.00 9,498,706 +0.70(+6.80%)
Nov 21, 2008 9.510 10.30 9.420 10.30 12,605,488 +0.96(+10.28%)
Nov 20, 2008 9.250 10.32 9.220 9.340 17,450,272 -0.03(-0.32%)
Nov 19, 2008 10.12 10.23 9.350 9.370 12,629,493 -0.74(-7.32%)
Nov 18, 2008 10.85 10.96 9.730 10.11 12,554,698 -0.36(-3.44%)
Nov 17, 2008 10.50 10.80 10.34 10.47 10,223,251 -0.14(-1.32%)
Nov 14, 2008 11.54 11.58 10.58 10.61 17,892,508 -1.96(-15.59%)
Nov 13, 2008 11.49 12.60 10.55 12.57 11,985,278 +1.39(+12.43%)
Nov 12, 2008 12.00 12.06 11.05 11.18 9,448,135 -1.03(-8.44%)
Nov 11, 2008 12.59 12.63 12.01 12.21 6,992,392 -0.04(-0.33%)
Nov 10, 2008 12.57 12.83 12.14 12.25 7,292,718 -0.01(-0.08%)
Nov 07, 2008 12.12 12.32 11.88 12.26 8,675,354 +0.25(+2.08%)
Nov 06, 2008 12.12 12.42 11.82 12.01 15,250,617 +1.03(+9.38%)
Nov 05, 2008 11.76 12.00 10.95 10.98 17,743,752 -0.88(-7.42%)
Nov 04, 2008 11.95 12.10 11.56 11.86 15,696,751 -0.03(-0.25%)
Nov 03, 2008 12.00 12.51 11.70 11.89 9,102,543 -0.57(-4.57%)
Oct 31, 2008 11.77 12.54 11.59 12.46 13,049,078 -0.25(-1.97%)
Oct 30, 2008 12.28 12.76 11.81 12.71 7,062,216 +0.71(+5.92%)
Oct 29, 2008 11.99 12.52 11.05 12.00 8,482,864 +0.20(+1.69%)
Oct 28, 2008 11.05 11.84 10.36 11.80 10,939,466 +1.30(+12.38%)
Oct 27, 2008 11.68 11.71 10.49 10.50 10,094,128 -1.19(-10.18%)
Oct 24, 2008 11.20 12.48 11.00 11.69 8,323,523 -0.86(-6.85%)
Oct 23, 2008 12.03 12.94 11.82 12.55 9,645,452 +0.24(+1.95%)
Oct 22, 2008 12.55 12.86 11.90 12.31 7,529,708 -0.69(-5.31%)
Oct 21, 2008 13.60 13.85 12.75 13.00 11,384,950 -0.55(-4.06%)
Oct 20, 2008 13.59 14.00 12.95 13.55 6,659,799 +0.53(+4.07%)
Oct 17, 2008 12.37 13.78 11.30 13.02 10,895,230 +0.54(+4.33%)
Oct 16, 2008 11.70 12.55 11.05 12.48 11,131,327 +0.80(+6.85%)
Oct 15, 2008 13.03 13.24 11.62 11.68 10,469,013 -1.33(-10.22%)
Oct 14, 2008 15.11 15.39 13.00 13.01 16,394,429 -1.24(-8.70%)
Oct 13, 2008 12.00 14.36 11.90 14.25 14,501,904 +2.69(+23.27%)
Oct 10, 2008 11.00 12.02 10.32 11.56 15,532,309 +0.01(+0.09%)
Oct 09, 2008 11.86 12.44 11.22 11.55 11,449,096 -0.40(-3.35%)
Oct 08, 2008 11.60 12.34 10.80 11.95 17,882,768 +0.10(+0.84%)
Oct 07, 2008 12.51 12.52 11.79 11.85 13,517,895 -0.31(-2.55%)
Oct 06, 2008 12.35 12.75 10.26 12.16 21,669,984 -0.38(-3.03%)
Oct 03, 2008 13.00 13.62 12.02 12.54 20,082,164 -0.31(-2.41%)
Oct 02, 2008 14.40 14.63 12.51 12.85 17,335,976 -1.65(-11.38%)
Oct 01, 2008 15.29 15.29 14.39 14.50 5,889,864 -0.93(-6.03%)
Sep 30, 2008 14.62 15.43 14.19 15.43 13,863,643 +1.31(+9.28%)
Sep 29, 2008 16.19 16.25 14.04 14.12 11,786,287 -2.26(-13.80%)
Sep 26, 2008 15.90 16.48 15.61 16.38 7,988,233 +0.26(+1.61%)
Sep 25, 2008 16.04 16.47 15.95 16.12 7,364,388 +0.01(+0.06%)
Sep 24, 2008 15.94 16.38 15.56 16.11 11,854,069 +0.16(+1.00%)
Sep 23, 2008 16.44 16.49 15.57 15.95 10,989,757 -0.25(-1.54%)
Sep 22, 2008 16.80 17.08 16.18 16.20 8,481,562 -1.12(-6.47%)
Sep 19, 2008 16.54 17.37 15.90 17.32 18,715,912 +1.29(+8.05%)
Sep 18, 2008 16.44 16.50 15.00 16.03 16,511,675 +0.50(+3.22%)
Sep 17, 2008 16.46 16.67 15.52 15.53 15,521,917 -1.04(-6.28%)
Sep 16, 2008 16.00 17.50 15.66 16.57 17,682,804 -0.22(-1.31%)
Sep 15, 2008 16.91 17.49 16.54 16.79 8,967,362 -0.72(-4.11%)
Sep 12, 2008 17.09 17.65 16.41 17.51 14,062,359 -0.27(-1.52%)
Sep 11, 2008 17.24 17.84 16.94 17.78 13,316,797 +0.39(+2.24%)
Sep 10, 2008 16.80 17.61 16.77 17.39 12,145,226 +0.77(+4.63%)
Sep 09, 2008 17.00 17.22 16.53 16.62 10,136,288 -0.17(-1.01%)
Sep 08, 2008 16.49 17.25 15.68 16.79 9,174,685 -16.95(-50.24%)
Sep 05, 2008 32.84 34.10 32.70 33.74 16,737,000 +0.81(+2.46%)
Sep 04, 2008 33.06 33.74 32.93 32.93 4,282,556 -0.46(-1.38%)
Sep 03, 2008 32.77 33.69 32.69 33.39 6,313,030 +0.59(+1.80%)
Sep 02, 2008 33.66 33.72 32.75 32.80 4,900,538 -0.02(-0.06%)
Aug 29, 2008 33.05 33.50 32.43 32.82 2,095,027 -0.54(-1.62%)
Aug 28, 2008 33.12 33.52 32.90 33.36 2,057,438 +0.40(+1.21%)
Aug 27, 2008 32.30 33.50 32.00 32.96 3,943,138 +0.46(+1.42%)
Aug 26, 2008 33.03 33.67 32.27 32.50 4,365,513 -1.04(-3.10%)
Aug 25, 2008 33.86 33.88 33.04 33.54 3,167,859 -0.44(-1.29%)
Aug 22, 2008 34.27 34.27 33.53 33.98 3,884,180 -0.11(-0.32%)
Aug 21, 2008 34.00 34.31 33.49 34.09 4,694,512 -0.11(-0.32%)
Aug 20, 2008 34.30 34.49 32.82 34.20 11,794,333 -0.98(-2.79%)
Aug 19, 2008 34.22 35.24 34.01 35.18 3,470,402 +1.03(+3.02%)
Aug 18, 2008 34.50 34.90 33.87 34.15 3,005,776 +0.00(+0.00%)
Aug 15, 2008 34.77 34.77 33.86 34.15 3,447,000 -0.44(-1.27%)
Aug 14, 2008 34.74 34.91 34.33 34.59 3,057,333 -1.49(-4.13%)
Aug 13, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 12, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 11, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 08, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 07, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 06, 2008 34.70 36.30 34.53 36.08 4,611,763 +1.47(+4.25%)
Aug 05, 2008 34.29 34.80 33.30 34.61 3,935,792 +0.45(+1.32%)
Aug 04, 2008 35.00 35.00 32.45 34.16 6,032,632 -1.08(-3.06%)
Aug 01, 2008 34.51 35.60 33.30 35.24 6,926,608 -0.74(-2.06%)
Jul 31, 2008 35.90 36.14 34.88 35.98 4,355,693 +0.20(+0.56%)
Jul 30, 2008 36.49 36.95 35.08 35.78 4,754,951 -0.27(-0.75%)
Jul 29, 2008 36.05 36.63 35.05 36.05 1,969,484 +1.03(+2.94%)
Jul 28, 2008 35.62 35.65 34.75 35.02 2,562,667 -0.42(-1.19%)
Jul 25, 2008 36.00 36.27 35.29 35.44 2,215,281 -0.46(-1.28%)
Jul 24, 2008 36.65 36.87 35.61 35.90 3,485,289 -1.70(-4.52%)
Jul 23, 2008 37.36 38.56 37.10 37.60 3,369,189 +0.33(+0.89%)
Jul 22, 2008 36.50 37.63 36.48 37.27 3,614,737 +0.45(+1.22%)
Jul 21, 2008 37.55 37.55 36.04 36.82 2,554,700 -0.42(-1.13%)
Jul 18, 2008 36.20 37.81 35.27 37.24 4,865,914 +1.24(+3.44%)
Jul 17, 2008 36.09 37.82 34.67 36.00 6,009,965 +0.17(+0.47%)
Jul 16, 2008 36.30 36.37 35.23 35.83 6,546,357 +0.55(+1.56%)
Jul 15, 2008 34.40 35.87 34.25 35.28 19,379,274 +2.34(+7.10%)
Jul 14, 2008 33.39 33.58 32.75 32.94 6,912,237 +0.39(+1.20%)
Jul 11, 2008 31.63 33.40 31.26 32.55 5,333,411 +0.78(+2.46%)
Jul 10, 2008 30.13 32.65 30.00 31.77 8,258,929 +1.70(+5.65%)
Jul 09, 2008 31.37 32.45 29.99 30.07 34,096,488 -1.65(-5.20%)
Jul 08, 2008 31.36 31.74 29.58 31.72 7,553,131 -0.29(-0.91%)
Jul 07, 2008 30.95 33.02 30.95 32.01 5,826,359 +1.11(+3.59%)
Jul 04, 2008 31.86 32.57 30.84 30.90 4,128,770 +0.00(+0.00%)
Jul 03, 2008 31.86 32.57 30.84 30.90 4,128,770 -0.68(-2.15%)
Jul 02, 2008 34.97 34.97 31.45 31.58 6,513,213 -2.53(-7.42%)
Jul 01, 2008 34.00 34.33 32.43 34.11 5,324,831 +0.04(+0.12%)
Jun 30, 2008 33.52 34.57 33.27 34.07 6,481,807 +0.36(+1.07%)
Jun 27, 2008 34.69 34.98 33.20 33.71 7,192,417 -1.09(-3.13%)
Jun 26, 2008 35.00 35.47 34.37 34.80 4,759,802 -0.63(-1.78%)
Jun 25, 2008 35.55 36.06 34.30 35.43 3,617,892 +0.10(+0.28%)
Jun 24, 2008 35.44 35.81 34.71 35.33 5,188,297 -0.30(-0.84%)
Jun 23, 2008 36.04 36.68 35.60 35.63 3,195,706 -0.22(-0.61%)
Jun 20, 2008 37.00 37.18 35.43 35.85 4,700,998 -1.45(-3.89%)
Jun 19, 2008 35.75 37.30 35.75 37.30 5,193,074 +1.30(+3.61%)
Jun 18, 2008 36.65 36.86 35.87 36.00 5,419,752 -0.66(-1.80%)
Jun 17, 2008 34.90 36.84 34.90 36.66 6,907,088 +1.70(+4.86%)
Jun 16, 2008 34.13 35.24 34.12 34.96 3,087,155 +0.59(+1.72%)
Jun 13, 2008 34.00 34.44 33.81 34.37 3,188,693 +0.49(+1.45%)
Jun 12, 2008 33.63 33.95 33.41 33.88 2,301,876 +0.68(+2.05%)
Jun 11, 2008 34.35 34.45 33.17 33.20 4,266,668 -0.60(-1.78%)
Jun 10, 2008 33.91 34.44 33.73 33.80 3,167,505 -0.78(-2.26%)
Jun 09, 2008 34.29 34.59 33.84 34.58 2,401,514 +0.56(+1.65%)
Jun 06, 2008 34.44 34.49 33.85 34.02 2,917,323 -0.48(-1.39%)
Jun 05, 2008 34.15 34.57 33.79 34.50 2,196,544 +0.38(+1.11%)
Jun 04, 2008 33.76 34.49 33.31 34.12 3,741,202 +0.38(+1.13%)
Jun 03, 2008 33.76 34.00 33.36 33.74 4,509,636 +0.17(+0.51%)
Jun 02, 2008 33.66 34.00 33.17 33.57 2,770,712 -0.18(-0.53%)
May 30, 2008 33.82 33.83 33.52 33.75 4,041,050 +0.02(+0.06%)
May 29, 2008 33.00 33.89 32.75 33.73 2,666,435 +0.74(+2.24%)
May 28, 2008 33.23 33.30 32.56 32.99 2,603,516 -0.40(-1.20%)
May 27, 2008 32.61 33.41 32.61 33.39 2,652,001 +0.55(+1.67%)
May 26, 2008 32.76 32.98 32.52 32.84 3,219,485 +0.00(+0.00%)
May 23, 2008 32.76 32.98 32.52 32.84 3,219,485 -0.01(-0.03%)
May 22, 2008 32.52 33.03 32.51 32.85 2,219,524 +0.22(+0.67%)
May 21, 2008 32.48 33.17 32.44 32.63 2,852,741 -0.05(-0.15%)
May 20, 2008 32.28 32.85 32.16 32.68 4,085,287 -0.23(-0.70%)
May 19, 2008 32.75 33.25 32.62 32.91 3,322,762 -0.03(-0.09%)
May 16, 2008 33.64 33.67 32.50 32.94 5,578,927 -0.55(-1.64%)
May 15, 2008 32.25 33.50 32.15 33.49 4,034,887 +0.97(+2.98%)
May 14, 2008 32.17 32.92 32.02 32.52 5,309,706 +0.34(+1.06%)
May 13, 2008 30.95 32.21 30.83 32.18 6,037,295 +1.28(+4.14%)
May 12, 2008 31.00 31.20 30.05 30.90 8,354,305 -0.74(-2.34%)
May 09, 2008 29.22 31.71 29.15 31.64 22,077,088 +3.94(+14.22%)
May 08, 2008 27.59 27.70 27.42 27.70 5,580,526 +0.21(+0.76%)
May 07, 2008 27.42 27.60 27.30 27.49 4,850,350 +0.07(+0.26%)
May 06, 2008 27.15 27.56 27.15 27.42 2,986,081 +0.20(+0.73%)
May 05, 2008 27.24 27.27 27.12 27.22 3,000,674 +0.06(+0.22%)
May 02, 2008 27.48 27.48 27.10 27.16 3,220,806 -0.27(-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.