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 (%)
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%)
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%)
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.