Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 11.88 12.05 11.86 12.03 8,714,269 +0.17(+1.40%)
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%)
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.