Skip to main content

Electronic Arts (NQ: EA )

150.85 +1.71 (+1.15%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 50.37 51.17 49.15 49.51 6,222,425 +0.66(+1.34%)
Apr 29, 2004 49.49 49.49 47.88 48.85 5,871,532 -0.84(-1.69%)
Apr 28, 2004 49.99 50.52 49.53 49.70 3,467,218 -0.38(-0.76%)
Apr 27, 2004 50.22 50.42 48.98 50.08 5,494,363 -0.39(-0.78%)
Apr 26, 2004 51.75 51.77 50.26 50.47 2,669,324 -1.23(-2.38%)
Apr 23, 2004 52.03 52.27 51.54 51.70 1,891,367 -0.58(-1.10%)
Apr 22, 2004 51.01 52.71 50.62 52.28 2,528,742 +1.21(+2.37%)
Apr 21, 2004 50.77 51.28 50.08 51.07 2,276,205 +0.24(+0.48%)
Apr 20, 2004 51.36 52.34 50.60 50.82 3,157,119 -0.20(-0.38%)
Apr 19, 2004 51.10 51.29 50.24 51.02 2,269,968 -0.22(-0.42%)
Apr 16, 2004 50.91 51.76 49.88 51.23 3,057,433 +0.78(+1.55%)
Apr 15, 2004 51.53 51.54 50.19 50.45 3,346,266 -0.66(-1.28%)
Apr 14, 2004 49.97 51.18 49.74 51.10 4,903,713 +0.37(+0.73%)
Apr 13, 2004 52.18 52.22 50.51 50.73 3,453,926 -1.25(-2.41%)
Apr 12, 2004 51.79 53.32 51.57 51.98 2,716,969 +0.08(+0.15%)
Apr 08, 2004 52.03 52.43 50.22 51.91 5,168,825 +0.04(+0.08%)
Apr 07, 2004 53.04 53.37 51.46 51.87 6,246,350 -1.80(-3.35%)
Apr 06, 2004 54.11 54.68 53.33 53.67 3,088,924 -0.48(-0.89%)
Apr 05, 2004 52.75 54.23 52.63 54.15 2,980,445 +1.15(+2.18%)
Apr 02, 2004 53.77 54.03 52.51 52.99 3,727,116 +0.74(+1.42%)
Apr 01, 2004 52.29 52.91 51.72 52.25 4,955,447 -0.31(-0.60%)
Mar 31, 2004 52.87 53.06 51.75 52.56 4,495,360 -0.02(-0.04%)
Mar 30, 2004 52.61 53.53 52.04 52.58 5,988,599 -0.11(-0.20%)
Mar 29, 2004 51.27 52.80 50.89 52.69 7,653,706 +2.04(+4.04%)
Mar 26, 2004 49.25 51.04 49.15 50.64 8,626,228 +1.71(+3.50%)
Mar 25, 2004 47.03 49.26 46.87 48.93 6,087,568 +2.18(+4.67%)
Mar 24, 2004 47.24 47.51 46.25 46.75 3,287,681 -0.07(-0.15%)
Mar 23, 2004 47.52 48.11 46.43 46.82 3,269,687 -0.44(-0.93%)
Mar 22, 2004 47.37 47.97 46.34 47.26 2,934,539 -0.47(-0.98%)
Mar 19, 2004 47.30 49.21 46.32 47.73 6,354,317 +0.40(+0.85%)
Mar 18, 2004 46.96 47.44 46.31 47.33 2,571,888 +0.28(+0.60%)
Mar 17, 2004 45.73 47.12 45.69 47.05 2,621,679 +0.10(+0.21%)
Mar 16, 2004 46.74 47.01 45.58 46.95 4,370,114 +0.73(+1.59%)
Mar 15, 2004 46.11 46.75 45.97 46.21 3,911,764 +0.32(+0.70%)
Mar 12, 2004 44.69 45.94 44.64 45.89 2,937,504 +1.13(+2.54%)
Mar 11, 2004 44.19 45.37 44.16 44.76 3,637,041 -0.22(-0.50%)
Mar 10, 2004 45.28 45.76 44.51 44.98 3,961,351 -0.38(-0.84%)
Mar 09, 2004 45.74 45.93 45.04 45.36 4,001,328 -0.11(-0.24%)
Mar 08, 2004 46.89 46.91 45.32 45.47 4,045,701 -1.02(-2.19%)
Mar 05, 2004 46.02 47.44 45.99 46.49 4,326,865 -0.01(-0.02%)
Mar 04, 2004 46.18 46.58 45.77 46.50 2,679,855 +0.02(+0.04%)
Mar 03, 2004 45.60 46.78 45.53 46.48 3,442,577 +0.78(+1.71%)
Mar 02, 2004 46.62 46.78 45.66 45.70 3,352,912 -0.91(-1.95%)
Mar 01, 2004 46.62 46.65 45.67 46.61 2,843,135 +0.48(+1.04%)
Feb 27, 2004 45.65 46.45 45.33 46.13 4,492,599 +0.33(+0.73%)
Feb 26, 2004 45.62 45.83 44.98 45.79 3,276,742 +0.23(+0.52%)
Feb 25, 2004 45.81 45.97 45.40 45.56 2,744,983 -0.10(-0.21%)
Feb 24, 2004 44.97 46.27 44.89 45.66 4,597,703 +0.73(+1.63%)
Feb 23, 2004 44.83 44.96 44.01 44.92 3,303,324 +0.24(+0.55%)
Feb 20, 2004 45.07 45.24 44.01 44.68 4,534,927 -0.40(-0.89%)
Feb 19, 2004 45.87 46.58 45.08 45.08 4,949,210 -0.56(-1.22%)
Feb 18, 2004 44.78 45.93 44.56 45.64 8,345,268 +1.72(+3.92%)
Feb 17, 2004 43.74 44.42 42.48 43.92 5,607,953 +0.46(+1.06%)
Feb 13, 2004 43.99 44.26 43.15 43.46 3,216,317 -0.61(-1.38%)
Feb 12, 2004 44.12 44.57 43.38 44.06 3,844,796 -0.36(-0.81%)
Feb 11, 2004 45.52 45.84 44.32 44.42 5,753,136 +0.63(+1.43%)
Feb 10, 2004 43.28 44.20 43.20 43.80 3,405,668 -0.07(-0.16%)
Feb 09, 2004 43.63 44.06 43.09 43.87 3,464,150 +0.22(+0.49%)
Feb 06, 2004 43.67 43.75 42.80 43.65 4,780,307 +0.52(+1.20%)
Feb 05, 2004 43.26 43.84 42.84 43.13 4,244,254 -0.07(-0.16%)
Feb 04, 2004 43.31 44.32 43.10 43.20 3,858,190 -0.35(-0.81%)
Feb 03, 2004 44.93 44.97 43.25 43.55 9,320,347 -0.87(-1.96%)
Feb 02, 2004 45.62 45.93 44.39 44.42 7,054,979 -1.41(-3.07%)
Jan 30, 2004 45.92 46.75 45.32 45.83 3,811,363 -0.08(-0.17%)
Jan 29, 2004 45.82 46.17 45.00 45.91 5,472,176 +0.62(+1.36%)
Jan 28, 2004 45.04 46.57 44.89 45.29 19,565,264 -2.17(-4.57%)
Jan 27, 2004 48.28 48.78 47.39 47.47 6,394,191 -0.87(-1.80%)
Jan 26, 2004 47.77 48.40 47.03 48.34 3,503,104 +0.28(+0.59%)
Jan 23, 2004 47.20 48.41 47.14 48.05 4,335,147 +0.67(+1.42%)
Jan 22, 2004 47.06 47.83 46.84 47.38 3,412,927 +0.67(+1.45%)
Jan 21, 2004 47.14 47.27 45.91 46.70 2,604,298 -0.10(-0.21%)
Jan 20, 2004 46.68 46.86 45.82 46.80 3,622,523 +0.19(+0.40%)
Jan 16, 2004 47.63 47.80 46.21 46.62 4,571,427 -0.73(-1.55%)
Jan 15, 2004 46.81 47.73 46.56 47.35 4,478,968 +0.22(+0.48%)
Jan 14, 2004 46.95 47.34 46.27 47.12 4,621,793 +1.30(+2.84%)
Jan 13, 2004 47.27 47.69 44.86 45.82 6,272,752 -2.06(-4.31%)
Jan 12, 2004 47.47 48.06 46.36 47.89 3,655,970 +0.81(+1.72%)
Jan 09, 2004 47.44 48.84 46.59 47.07 5,367,508 -0.98(-2.04%)
Jan 08, 2004 47.93 48.40 47.21 48.05 3,528,211 +0.47(+0.99%)
Jan 07, 2004 47.53 48.28 46.90 47.58 6,089,254 -0.22(-0.45%)
Jan 06, 2004 47.14 48.11 46.71 47.80 6,119,468 +1.02(+2.17%)
Jan 05, 2004 46.94 47.03 46.17 46.78 5,610,407 +0.20(+0.42%)
Jan 02, 2004 47.21 47.28 46.35 46.59 3,967,486 -0.05(-0.10%)
Dec 31, 2003 47.19 47.20 46.07 46.63 3,622,932 -0.19(-0.40%)
Dec 30, 2003 46.46 47.02 46.25 46.82 2,830,102 +0.61(+1.31%)
Dec 29, 2003 45.87 46.44 45.73 46.21 3,071,623 +0.29(+0.64%)
Dec 26, 2003 45.67 46.20 45.66 45.92 942,299 +0.15(+0.32%)
Dec 24, 2003 45.92 46.27 45.55 45.77 1,431,246 -0.42(-0.91%)
Dec 23, 2003 44.99 46.40 44.40 46.19 4,847,338 +1.18(+2.63%)
Dec 22, 2003 45.24 45.38 44.28 45.01 4,187,021 -0.07(-0.15%)
Dec 19, 2003 44.59 45.82 44.23 45.08 8,264,325 +1.21(+2.76%)
Dec 18, 2003 44.02 44.44 43.49 43.87 4,719,889 +0.49(+1.13%)
Dec 17, 2003 43.66 43.70 42.56 43.38 3,686,675 -0.12(-0.27%)
Dec 16, 2003 43.23 43.84 42.77 43.49 5,580,721 +1.19(+2.82%)
Dec 15, 2003 44.02 44.21 42.05 42.30 5,821,604 -0.99(-2.28%)
Dec 12, 2003 42.90 43.48 42.06 43.29 5,367,940 +0.62(+1.44%)
Dec 11, 2003 42.25 42.82 41.67 42.67 9,559,899 +2.23(+5.51%)
Dec 10, 2003 40.41 40.75 39.71 40.44 5,996,955 -0.08(-0.19%)
Dec 09, 2003 41.84 42.01 40.37 40.52 4,485,341 -1.03(-2.47%)
Dec 08, 2003 41.23 41.68 40.51 41.55 3,751,376 +0.20(+0.47%)
Dec 05, 2003 41.09 42.02 40.78 41.35 4,291,908 +0.26(+0.64%)
Dec 04, 2003 40.90 42.29 40.73 41.09 7,936,020 -0.25(-0.62%)
Dec 03, 2003 42.90 43.15 40.27 41.34 16,467,918 -1.59(-3.71%)
Dec 02, 2003 43.89 43.89 42.74 42.94 6,118,670 -1.26(-2.85%)
Dec 01, 2003 43.75 44.39 43.12 44.20 5,020,199 +0.94(+2.17%)
Nov 28, 2003 43.99 44.40 42.83 43.26 3,645,795 -1.12(-2.53%)
Nov 26, 2003 42.89 44.56 42.85 44.39 6,468,009 +1.71(+4.01%)
Nov 25, 2003 43.04 43.58 42.40 42.67 5,823,160 -0.06(-0.14%)
Nov 24, 2003 41.63 42.90 41.37 42.73 10,336,514 -0.46(-1.06%)
Nov 21, 2003 43.52 43.74 42.91 43.19 6,336,679 -0.09(-0.20%)
Nov 20, 2003 43.11 43.67 42.95 43.28 9,560,760 +0.15(+0.34%)
Nov 19, 2003 45.25 45.37 42.66 43.13 14,808,250 -1.78(-3.96%)
Nov 18, 2003 47.44 47.49 44.80 44.91 8,931,685 +21.22(+89.56%)
Nov 17, 2003 24.26 24.39 23.52 23.69 7,144,655 -0.78(-3.18%)
Nov 14, 2003 24.52 24.87 24.45 24.47 7,773,337 -0.53(-2.12%)
Nov 13, 2003 25.07 25.25 24.86 25.00 4,677,472 -0.09(-0.37%)
Nov 12, 2003 24.43 25.28 24.41 25.09 5,393,407 +0.82(+3.37%)
Nov 11, 2003 24.38 24.50 24.16 24.28 4,566,350 +0.04(+0.17%)
Nov 10, 2003 24.39 24.71 24.16 24.23 4,689,261 -0.24(-0.99%)
Nov 07, 2003 24.50 24.88 24.39 24.48 4,329,331 -0.02(-0.08%)
Nov 06, 2003 24.45 24.63 24.28 24.50 4,591,033 -0.03(-0.11%)
Nov 05, 2003 24.32 24.70 23.97 24.52 5,184,714 +0.24(+0.98%)
Nov 04, 2003 24.20 24.61 24.15 24.29 5,846,080 +0.20(+0.81%)
Nov 03, 2003 23.63 24.43 23.53 24.09 8,524,212 -0.10(-0.42%)
Oct 31, 2003 24.27 24.51 23.99 24.19 4,825,903 +0.00(+0.00%)
Oct 30, 2003 24.57 24.82 24.16 24.19 5,260,963 -0.38(-1.55%)
Oct 29, 2003 24.10 24.73 24.04 24.57 8,055,456 +0.51(+2.10%)
Oct 28, 2003 23.92 24.09 23.50 24.07 8,084,315 +0.16(+0.69%)
Oct 27, 2003 23.93 24.11 23.67 23.90 5,112,490 +0.05(+0.19%)
Oct 24, 2003 23.96 24.01 23.40 23.86 10,415,968 -0.11(-0.45%)
Oct 23, 2003 23.63 24.06 23.27 23.97 17,782,272 -0.96(-3.85%)
Oct 22, 2003 25.34 25.55 24.86 24.93 8,553,739 -0.66(-2.58%)
Oct 21, 2003 25.35 25.86 25.20 25.59 5,643,545 +0.21(+0.81%)
Oct 20, 2003 25.19 25.45 25.08 25.38 4,740,672 +0.19(+0.74%)
Oct 17, 2003 25.58 25.67 25.05 25.20 3,874,137 -0.45(-1.75%)
Oct 16, 2003 25.33 25.65 25.19 25.64 3,330,204 +0.32(+1.25%)
Oct 15, 2003 25.45 25.61 25.09 25.33 6,041,909 +0.13(+0.51%)
Oct 14, 2003 25.00 25.32 24.94 25.20 4,241,986 +0.17(+0.67%)
Oct 13, 2003 25.13 25.18 24.83 25.03 3,121,250 +0.19(+0.75%)
Oct 10, 2003 24.45 25.10 24.37 24.84 5,438,817 +0.43(+1.74%)
Oct 09, 2003 24.62 24.88 24.25 24.42 7,147,221 +0.00(+0.00%)
Oct 08, 2003 24.45 24.55 24.22 24.42 4,154,337 +0.03(+0.11%)
Oct 07, 2003 24.32 24.61 24.08 24.39 5,812,044 +0.04(+0.18%)
Oct 06, 2003 24.07 24.50 24.03 24.35 4,415,818 +0.32(+1.31%)
Oct 03, 2003 23.89 24.43 23.82 24.03 8,507,460 +0.43(+1.83%)
Oct 02, 2003 23.16 23.69 23.11 23.60 7,222,334 +0.40(+1.71%)
Oct 01, 2003 22.56 23.21 22.48 23.20 6,845,917 +0.66(+2.94%)
Sep 30, 2003 22.68 22.80 22.26 22.54 8,236,137 -0.26(-1.13%)
Sep 29, 2003 22.52 22.98 22.50 22.80 6,613,694 +0.35(+1.58%)
Sep 26, 2003 22.89 23.16 22.38 22.44 8,517,382 -0.45(-1.97%)
Sep 25, 2003 22.86 23.39 22.69 22.89 6,818,310 +0.00(+0.00%)
Sep 24, 2003 23.29 23.72 22.87 22.89 6,925,825 -0.61(-2.58%)
Sep 23, 2003 23.08 23.51 22.85 23.50 6,045,138 +0.46(+2.02%)
Sep 22, 2003 22.86 23.10 22.79 23.03 3,847,882 -0.13(-0.58%)
Sep 19, 2003 23.17 23.29 22.91 23.17 5,264,771 -0.02(-0.11%)
Sep 18, 2003 23.14 23.20 22.93 23.19 4,444,085 +0.15(+0.64%)
Sep 17, 2003 22.55 23.21 22.41 23.05 8,123,097 +0.27(+1.19%)
Sep 16, 2003 21.73 22.77 21.70 22.77 8,519,443 +1.06(+4.89%)
Sep 15, 2003 21.89 21.98 21.66 21.71 3,592,770 -0.11(-0.53%)
Sep 12, 2003 21.75 21.88 21.40 21.83 6,138,178 -0.16(-0.72%)
Sep 11, 2003 22.03 22.21 21.58 21.99 4,715,793 +0.02(+0.09%)
Sep 10, 2003 21.91 22.12 21.82 21.97 5,201,849 -0.06(-0.29%)
Sep 09, 2003 22.17 22.17 21.79 22.03 3,916,876 -0.14(-0.64%)
Sep 08, 2003 21.69 22.22 21.68 22.17 3,202,616 +0.47(+2.18%)
Sep 05, 2003 21.91 21.98 21.64 21.70 4,736,650 -0.34(-1.55%)
Sep 04, 2003 22.27 22.30 22.03 22.04 4,584,923 -0.24(-1.06%)
Sep 03, 2003 22.33 22.50 22.18 22.28 7,156,300 +0.03(+0.12%)
Sep 02, 2003 21.96 22.35 21.77 22.25 5,239,065 +0.25(+1.16%)
Aug 29, 2003 21.65 22.12 21.62 22.00 3,926,692 +0.22(+1.02%)
Aug 28, 2003 21.32 21.78 21.31 21.78 3,748,791 +0.53(+2.51%)
Aug 27, 2003 21.58 21.60 21.15 21.24 4,726,017 -0.40(-1.84%)
Aug 26, 2003 21.36 21.66 21.08 21.64 4,815,785 +0.03(+0.15%)
Aug 25, 2003 21.69 21.73 21.46 21.61 2,847,020 -0.11(-0.53%)
Aug 22, 2003 21.98 22.01 21.65 21.73 3,867,391 -0.00(-0.02%)
Aug 21, 2003 21.85 21.96 21.38 21.73 7,146,280 -0.02(-0.11%)
Aug 20, 2003 21.53 21.87 21.51 21.75 3,326,533 +0.04(+0.19%)
Aug 19, 2003 21.38 21.79 21.17 21.71 6,789,866 +0.47(+2.21%)
Aug 18, 2003 21.09 21.28 20.90 21.24 5,211,460 +0.19(+0.91%)
Aug 15, 2003 21.14 21.15 20.94 21.05 2,877,488 -0.10(-0.49%)
Aug 14, 2003 20.81 21.52 20.75 21.16 7,653,194 +0.38(+1.82%)
Aug 13, 2003 20.94 21.04 20.71 20.78 3,996,625 -0.30(-1.43%)
Aug 12, 2003 20.78 21.09 20.62 21.08 4,060,015 +0.22(+1.08%)
Aug 11, 2003 20.49 21.10 20.44 20.85 4,601,282 +0.45(+2.19%)
Aug 08, 2003 20.21 20.50 20.19 20.41 3,144,134 +0.25(+1.24%)
Aug 07, 2003 20.19 20.34 19.90 20.16 3,891,929 -0.03(-0.17%)
Aug 06, 2003 20.30 20.46 20.09 20.19 4,681,848 -0.14(-0.69%)
Aug 05, 2003 20.70 20.74 20.25 20.33 3,551,465 -0.44(-2.13%)
Aug 04, 2003 20.42 20.83 20.18 20.77 6,124,478 +0.36(+1.75%)
Aug 01, 2003 20.48 20.56 20.15 20.41 4,399,661 -0.12(-0.61%)
Jul 31, 2003 20.67 20.76 20.31 20.54 6,577,613 +0.07(+0.36%)
Jul 30, 2003 20.36 20.58 20.12 20.47 4,791,042 +0.17(+0.83%)
Jul 29, 2003 20.52 20.76 20.17 20.30 5,772,971 -0.26(-1.25%)
Jul 28, 2003 20.23 20.65 20.17 20.55 4,838,687 +0.35(+1.73%)
Jul 25, 2003 19.95 20.31 19.63 20.20 5,559,899 +0.27(+1.37%)
Jul 24, 2003 19.22 20.72 18.97 19.93 15,307,821 +0.94(+4.96%)
Jul 23, 2003 18.56 19.07 18.28 18.99 7,177,362 +0.49(+2.64%)
Jul 22, 2003 18.84 18.86 18.34 18.50 7,121,742 -0.29(-1.54%)
Jul 21, 2003 18.15 18.82 18.12 18.79 10,918,383 +0.10(+0.55%)
Jul 18, 2003 18.68 18.96 18.40 18.69 7,316,411 -0.03(-0.16%)
Jul 17, 2003 18.85 19.17 18.64 18.72 5,153,591 -0.51(-2.65%)
Jul 16, 2003 19.28 19.28 19.05 19.22 3,771,898 -0.14(-0.74%)
Jul 15, 2003 19.15 19.50 19.07 19.37 8,921,809 +0.31(+1.62%)
Jul 14, 2003 19.22 19.53 18.78 19.06 10,407,175 +0.31(+1.67%)
Jul 11, 2003 19.32 19.24 18.65 18.75 10,961,499 -0.57(-2.95%)
Jul 10, 2003 19.41 19.63 19.25 19.32 5,467,268 -0.17(-0.88%)
Jul 09, 2003 19.75 19.87 19.40 19.49 5,463,588 -0.35(-1.75%)
Jul 08, 2003 19.72 19.89 19.43 19.84 8,105,102 +0.03(+0.16%)
Jul 07, 2003 18.74 19.82 18.71 19.80 10,524,549 +1.28(+6.92%)
Jul 03, 2003 18.68 18.78 18.35 18.52 3,009,175 -0.27(-1.43%)
Jul 02, 2003 18.46 18.84 18.46 18.79 5,522,221 +0.33(+1.79%)
Jul 01, 2003 17.98 18.61 17.87 18.46 5,683,407 +0.39(+2.17%)
Jun 30, 2003 18.44 18.65 18.03 18.07 4,676,532 -0.52(-2.79%)
Jun 27, 2003 18.42 18.84 18.40 18.59 5,340,693 +0.18(+1.00%)
Jun 26, 2003 18.36 18.43 18.12 18.40 4,828,667 +0.13(+0.74%)
Jun 25, 2003 17.92 18.45 17.86 18.27 9,669,400 +0.37(+2.06%)
Jun 24, 2003 18.11 18.20 17.82 17.90 6,381,309 -0.15(-0.83%)
Jun 23, 2003 18.33 18.34 17.76 18.05 6,615,442 -0.23(-1.24%)
Jun 20, 2003 18.22 18.34 17.98 18.28 8,819,158 +0.14(+0.76%)
Jun 19, 2003 18.24 18.55 18.03 18.14 6,876,772 -0.14(-0.76%)
Jun 18, 2003 18.50 18.77 18.10 18.28 12,403,136 -0.58(-3.07%)
Jun 17, 2003 18.77 19.41 18.75 18.86 12,063,081 +0.15(+0.82%)
Jun 16, 2003 17.76 18.71 17.76 18.71 10,117,831 +0.97(+5.47%)
Jun 13, 2003 17.97 18.25 17.67 17.73 7,720,265 -0.30(-1.65%)
Jun 12, 2003 17.83 18.09 17.61 18.03 5,164,838 +0.23(+1.30%)
Jun 11, 2003 17.46 17.85 17.24 17.80 6,929,528 +0.32(+1.85%)
Jun 10, 2003 17.29 17.73 17.14 17.48 5,514,300 +0.16(+0.95%)
Jun 09, 2003 17.62 17.75 17.24 17.31 7,371,826 -0.38(-2.13%)
Jun 06, 2003 17.13 18.09 17.12 17.69 14,814,403 +0.67(+3.94%)
Jun 05, 2003 16.63 17.11 16.50 17.02 6,863,276 +0.36(+2.14%)
Jun 04, 2003 16.44 16.87 16.33 16.66 6,401,348 +0.22(+1.35%)
Jun 03, 2003 16.46 16.76 16.24 16.44 7,861,767 -0.00(-0.03%)
Jun 02, 2003 16.82 16.87 16.38 16.45 7,349,537 -0.32(-1.88%)
May 30, 2003 16.62 16.77 16.54 16.76 6,029,393 +0.11(+0.65%)
May 29, 2003 16.47 16.82 16.39 16.65 9,697,823 +0.05(+0.29%)
May 28, 2003 16.03 16.66 15.97 16.61 10,196,148 +0.56(+3.52%)
May 27, 2003 15.37 16.17 15.29 16.04 10,251,359 +0.59(+3.83%)
May 23, 2003 15.46 15.54 15.36 15.45 3,193,619 -0.07(-0.46%)
May 22, 2003 15.18 15.65 15.16 15.52 5,763,156 +0.28(+1.86%)
May 21, 2003 14.90 15.28 14.88 15.24 7,699,612 +0.41(+2.75%)
May 20, 2003 14.87 14.96 14.73 14.83 5,605,908 +0.06(+0.41%)
May 19, 2003 15.16 15.17 14.75 14.77 4,315,619 -0.43(-2.85%)
May 16, 2003 15.33 15.43 15.19 15.20 4,224,010 -0.13(-0.85%)
May 15, 2003 15.17 15.48 15.16 15.33 8,148,862 +0.22(+1.44%)
May 14, 2003 14.81 15.16 14.62 15.11 10,894,050 +0.38(+2.61%)
May 13, 2003 14.93 15.00 14.69 14.73 8,481,556 -0.34(-2.22%)
May 12, 2003 15.06 15.18 14.65 15.06 8,894,204 +0.01(+0.08%)
May 09, 2003 15.14 15.16 14.90 15.05 6,872,682 -0.06(-0.39%)
May 08, 2003 15.10 15.47 15.04 15.11 8,589,319 -0.20(-1.29%)
May 07, 2003 15.46 15.65 15.11 15.31 25,676,554 +0.21(+1.39%)
May 06, 2003 15.28 15.50 14.97 15.10 10,779,744 -0.10(-0.64%)
May 05, 2003 15.16 15.47 15.07 15.19 7,597,780 +0.09(+0.58%)
May 02, 2003 14.40 15.21 14.38 15.11 7,452,596 +0.69(+4.78%)
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.