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, 2012 10.99 11.13 10.91 11.01 8,101,011 +0.00(+0.00%)
Jul 30, 2012 11.02 11.07 10.93 11.01 5,892,035 +0.05(+0.42%)
Jul 27, 2012 10.81 11.01 10.73 10.97 11,820,566 +0.15(+1.40%)
Jul 26, 2012 10.86 11.03 10.74 10.82 5,135,691 +0.07(+0.64%)
Jul 25, 2012 10.63 10.84 10.58 10.75 6,758,108 +0.13(+1.21%)
Jul 24, 2012 10.93 10.94 10.56 10.62 8,543,977 -0.31(-2.85%)
Jul 23, 2012 10.88 10.99 10.80 10.93 5,393,475 -0.06(-0.54%)
Jul 20, 2012 11.33 11.44 10.97 10.99 13,030,874 -0.31(-2.75%)
Jul 19, 2012 11.43 11.49 11.25 11.30 9,680,245 -0.14(-1.24%)
Jul 18, 2012 11.07 11.51 11.02 11.44 8,758,640 +0.38(+3.48%)
Jul 17, 2012 11.14 11.17 10.93 11.06 7,834,731 -0.03(-0.25%)
Jul 16, 2012 11.02 11.14 10.92 11.09 3,955,138 +0.01(+0.08%)
Jul 13, 2012 10.90 11.14 10.86 11.08 5,658,420 +0.18(+1.68%)
Jul 12, 2012 10.89 10.99 10.70 10.90 8,681,724 -0.06(-0.50%)
Jul 11, 2012 11.07 11.13 10.87 10.95 6,078,927 -0.13(-1.16%)
Jul 10, 2012 11.13 11.17 10.92 11.08 9,007,906 +0.02(+0.17%)
Jul 09, 2012 11.11 11.30 10.96 11.06 5,372,690 +0.04(+0.33%)
Jul 06, 2012 11.09 11.11 10.90 11.02 5,102,628 -0.08(-0.74%)
Jul 05, 2012 11.35 11.37 11.08 11.11 8,499,866 -0.30(-2.65%)
Jul 03, 2012 10.98 11.41 10.94 11.41 8,028,919 +0.47(+4.31%)
Jul 02, 2012 10.98 11.17 10.84 10.94 9,014,606 -0.04(-0.38%)
Jun 29, 2012 10.71 11.20 10.66 10.98 12,271,160 +0.46(+4.35%)
Jun 28, 2012 10.57 10.62 10.39 10.52 6,742,774 -0.16(-1.46%)
Jun 27, 2012 10.67 10.78 10.60 10.68 4,803,060 +0.06(+0.60%)
Jun 26, 2012 10.42 10.65 10.38 10.61 6,560,949 +0.20(+1.89%)
Jun 25, 2012 10.72 10.73 10.36 10.41 7,221,929 -0.38(-3.52%)
Jun 22, 2012 10.48 10.83 10.45 10.79 9,267,294 +0.32(+3.06%)
Jun 21, 2012 10.63 10.68 10.46 10.47 5,211,932 -0.16(-1.55%)
Jun 20, 2012 10.68 10.75 10.60 10.64 4,900,466 -0.05(-0.43%)
Jun 19, 2012 10.68 10.76 10.61 10.68 6,198,940 +0.03(+0.26%)
Jun 18, 2012 10.44 10.72 10.39 10.66 8,150,726 +0.18(+1.75%)
Jun 15, 2012 10.53 10.74 10.43 10.47 15,977,262 -0.08(-0.78%)
Jun 14, 2012 10.66 10.70 10.47 10.56 7,179,204 -0.12(-1.11%)
Jun 13, 2012 10.67 10.86 10.63 10.68 7,102,396 -0.03(-0.26%)
Jun 12, 2012 10.69 10.80 10.62 10.70 7,776,055 +0.09(+0.82%)
Jun 11, 2012 10.90 10.91 10.60 10.62 6,925,544 -0.22(-1.99%)
Jun 08, 2012 10.74 10.88 10.72 10.83 7,846,352 +0.05(+0.42%)
Jun 07, 2012 10.50 11.01 10.38 10.79 24,757,218 -0.29(-2.60%)
Jun 06, 2012 10.70 11.10 10.68 11.07 9,940,797 +0.45(+4.22%)
Jun 05, 2012 10.61 10.76 10.57 10.62 6,645,147 -0.04(-0.39%)
Jun 04, 2012 10.68 10.76 10.57 10.67 7,314,914 +0.00(+0.00%)
Jun 01, 2012 10.65 10.85 10.55 10.67 9,798,574 -0.08(-0.77%)
May 31, 2012 10.90 10.94 10.65 10.75 12,721,210 -0.16(-1.43%)
May 30, 2012 10.87 11.00 10.81 10.90 10,152,590 -0.05(-0.42%)
May 29, 2012 11.22 11.25 10.90 10.95 11,578,903 -0.26(-2.29%)
May 25, 2012 11.07 11.24 11.01 11.21 5,382,748 +0.13(+1.16%)
May 24, 2012 11.34 11.34 11.00 11.08 6,734,378 -0.21(-1.87%)
May 23, 2012 10.96 11.36 10.95 11.29 8,767,875 +0.30(+2.75%)
May 22, 2012 11.20 11.21 10.92 10.99 6,563,612 -0.18(-1.64%)
May 21, 2012 10.99 11.20 10.85 11.17 6,240,004 +0.21(+1.92%)
May 18, 2012 11.10 11.13 10.94 10.96 8,422,964 -0.11(-0.99%)
May 17, 2012 11.31 11.33 11.07 11.07 8,793,896 -0.27(-2.34%)
May 16, 2012 11.73 11.73 11.30 11.33 13,296,256 -0.37(-3.13%)
May 15, 2012 11.58 11.91 11.54 11.70 13,905,196 +0.13(+1.11%)
May 14, 2012 11.55 11.59 11.45 11.57 5,156,427 -0.00(-0.04%)
May 11, 2012 11.66 11.73 11.55 11.58 6,788,675 -0.09(-0.75%)
May 10, 2012 11.55 11.81 11.49 11.66 18,366,920 +0.31(+2.74%)
May 09, 2012 11.25 11.40 11.17 11.35 19,945,640 +0.00(+0.00%)
May 08, 2012 11.16 11.35 11.13 11.35 12,082,858 +0.10(+0.89%)
May 07, 2012 11.29 11.29 11.13 11.25 6,731,933 -0.06(-0.57%)
May 04, 2012 11.55 11.55 11.24 11.32 14,425,212 -0.27(-2.37%)
May 03, 2012 11.77 11.80 11.57 11.59 3,844,815 -0.16(-1.40%)
May 02, 2012 11.71 11.79 11.61 11.76 4,174,598 +0.02(+0.16%)
May 01, 2012 11.74 11.90 11.72 11.74 7,769,080 -0.05(-0.43%)
Apr 30, 2012 11.75 11.86 11.73 11.79 6,739,879 +0.04(+0.35%)
Apr 27, 2012 11.74 11.83 11.69 11.75 6,284,454 +0.06(+0.55%)
Apr 26, 2012 11.55 11.85 11.49 11.68 11,417,864 +0.17(+1.51%)
Apr 25, 2012 11.41 11.57 11.37 11.51 8,253,552 +0.12(+1.04%)
Apr 24, 2012 11.32 11.54 11.23 11.39 19,020,366 +0.07(+0.65%)
Apr 23, 2012 11.12 11.34 10.98 11.32 14,415,404 +0.15(+1.31%)
Apr 20, 2012 11.27 11.34 11.15 11.17 7,098,816 -0.05(-0.41%)
Apr 19, 2012 11.15 11.38 11.12 11.22 8,534,811 +0.00(+0.00%)
Apr 18, 2012 11.22 11.33 11.18 11.22 8,390,352 -0.02(-0.16%)
Apr 17, 2012 11.23 11.38 11.21 11.23 9,345,285 +0.01(+0.08%)
Apr 16, 2012 11.39 11.43 11.20 11.22 7,522,417 -0.15(-1.29%)
Apr 13, 2012 11.43 11.45 11.33 11.37 9,242,720 -0.05(-0.48%)
Apr 12, 2012 11.35 11.46 11.33 11.43 7,265,679 +0.10(+0.89%)
Apr 11, 2012 11.36 11.44 11.28 11.33 10,047,593 +0.00(+0.00%)
Apr 10, 2012 11.67 11.76 11.31 11.33 12,082,597 -0.32(-2.75%)
Apr 09, 2012 11.49 11.69 11.47 11.65 7,577,014 +0.03(+0.24%)
Apr 05, 2012 11.68 11.72 11.51 11.62 6,308,829 -0.11(-0.94%)
Apr 04, 2012 11.71 11.84 11.65 11.73 11,098,489 -0.02(-0.16%)
Apr 03, 2012 11.67 11.82 11.63 11.75 17,007,254 +0.01(+0.08%)
Apr 02, 2012 11.70 11.75 11.63 11.74 9,446,278 +0.00(+0.00%)
Mar 30, 2012 11.76 11.79 11.63 11.74 9,861,866 +0.05(+0.39%)
Mar 29, 2012 11.59 11.69 11.52 11.69 12,389,736 +0.07(+0.63%)
Mar 28, 2012 11.77 11.79 11.56 11.62 8,808,511 -0.16(-1.32%)
Mar 27, 2012 11.70 11.83 11.68 11.77 14,161,990 +0.08(+0.70%)
Mar 26, 2012 11.73 11.75 11.56 11.69 10,649,164 +0.06(+0.51%)
Mar 23, 2012 11.65 11.77 11.59 11.63 14,351,860 -0.02(-0.20%)
Mar 22, 2012 11.44 11.86 11.44 11.65 16,964,664 +0.18(+1.60%)
Mar 21, 2012 11.45 11.53 11.39 11.47 6,576,226 +0.01(+0.08%)
Mar 20, 2012 11.41 11.50 11.22 11.46 11,748,409 +0.00(+0.00%)
Mar 19, 2012 11.40 11.56 11.29 11.46 15,472,147 +0.05(+0.40%)
Mar 16, 2012 11.23 11.47 11.23 11.42 13,571,133 +0.17(+1.53%)
Mar 15, 2012 11.08 11.32 11.04 11.25 16,500,698 +0.12(+1.05%)
Mar 14, 2012 10.83 11.13 10.82 11.13 22,843,742 +0.28(+2.58%)
Mar 13, 2012 10.82 10.91 10.74 10.85 11,553,117 +0.07(+0.67%)
Mar 12, 2012 10.71 10.90 10.71 10.78 13,314,949 +0.03(+0.25%)
Mar 09, 2012 10.78 10.97 10.61 10.75 19,619,936 -0.09(-0.79%)
Mar 08, 2012 10.71 10.88 10.65 10.83 13,348,168 +0.19(+1.74%)
Mar 07, 2012 10.61 10.72 10.56 10.65 9,770,294 +0.06(+0.60%)
Mar 06, 2012 10.49 10.67 10.49 10.59 15,146,530 +0.02(+0.17%)
Mar 05, 2012 10.57 10.67 10.47 10.57 13,920,908 +0.04(+0.34%)
Mar 02, 2012 10.54 10.59 10.45 10.53 13,903,390 -0.01(-0.09%)
Mar 01, 2012 10.83 10.83 10.42 10.54 29,475,936 -0.24(-2.26%)
Feb 29, 2012 10.86 10.96 10.73 10.79 19,091,988 -0.10(-0.91%)
Feb 28, 2012 10.78 10.92 10.71 10.88 15,063,648 +0.14(+1.26%)
Feb 27, 2012 10.91 10.91 10.73 10.75 13,946,469 -0.19(-1.69%)
Feb 24, 2012 11.03 11.09 10.80 10.93 11,684,743 -0.05(-0.41%)
Feb 23, 2012 10.89 11.01 10.88 10.98 7,426,456 +0.06(+0.54%)
Feb 22, 2012 10.85 10.96 10.83 10.92 7,350,366 +0.07(+0.67%)
Feb 21, 2012 11.05 11.06 10.75 10.85 13,072,456 -0.19(-1.72%)
Feb 17, 2012 11.28 11.33 11.02 11.04 8,197,115 -0.26(-2.32%)
Feb 16, 2012 11.25 11.33 11.13 11.30 9,704,579 +0.11(+0.97%)
Feb 15, 2012 11.30 11.30 11.14 11.19 13,680,271 -0.07(-0.64%)
Feb 14, 2012 11.06 11.27 11.04 11.26 11,757,390 +0.21(+1.88%)
Feb 13, 2012 11.18 11.19 10.95 11.06 14,473,077 -0.07(-0.61%)
Feb 10, 2012 11.40 11.49 11.08 11.12 25,691,024 -0.30(-2.65%)
Feb 09, 2012 11.56 11.57 11.17 11.43 16,485,304 +0.10(+0.88%)
Feb 08, 2012 11.26 11.37 11.23 11.33 8,238,355 +0.10(+0.88%)
Feb 07, 2012 11.16 11.28 11.10 11.23 6,357,153 +0.11(+0.97%)
Feb 06, 2012 11.09 11.19 10.98 11.12 7,866,599 +0.04(+0.33%)
Feb 03, 2012 11.07 11.26 11.06 11.08 10,546,468 +0.09(+0.82%)
Feb 02, 2012 11.04 11.16 10.82 10.99 12,774,075 +0.02(+0.16%)
Feb 01, 2012 11.09 11.20 10.95 10.97 9,961,975 -0.16(-1.46%)
Jan 31, 2012 11.00 11.15 10.99 11.14 8,312,642 +0.15(+1.40%)
Jan 30, 2012 10.87 11.04 10.77 10.98 10,342,589 +0.02(+0.17%)
Jan 27, 2012 10.85 11.01 10.81 10.97 5,944,152 +0.18(+1.67%)
Jan 26, 2012 10.89 10.95 10.71 10.79 8,375,742 +0.00(+0.00%)
Jan 25, 2012 11.01 11.05 10.74 10.79 12,026,895 -0.30(-2.69%)
Jan 24, 2012 10.90 11.16 10.88 11.08 11,281,004 +0.19(+1.74%)
Jan 23, 2012 11.06 11.10 10.87 10.89 8,454,644 -0.14(-1.23%)
Jan 20, 2012 11.12 11.14 10.88 11.03 16,555,441 -0.11(-0.97%)
Jan 19, 2012 11.03 11.24 11.00 11.14 7,504,237 +0.12(+1.06%)
Jan 18, 2012 10.85 11.07 10.71 11.02 9,154,191 +0.20(+1.84%)
Jan 17, 2012 11.16 11.17 10.79 10.82 16,740,319 -0.23(-2.04%)
Jan 13, 2012 11.28 11.31 10.98 11.05 11,226,091 -0.29(-2.55%)
Jan 12, 2012 11.39 11.44 11.29 11.34 5,625,292 -0.05(-0.40%)
Jan 11, 2012 11.25 11.46 11.23 11.38 10,252,298 +0.14(+1.29%)
Jan 10, 2012 11.08 11.33 11.02 11.24 6,660,424 +0.23(+2.05%)
Jan 09, 2012 11.04 11.05 10.86 11.01 6,456,788 -0.04(-0.33%)
Jan 06, 2012 10.91 11.11 10.81 11.05 10,664,399 +0.12(+1.07%)
Jan 05, 2012 10.94 11.02 10.78 10.93 9,761,141 +0.00(+0.04%)
Jan 04, 2012 11.02 11.07 10.89 10.93 9,475,083 -0.19(-1.74%)
Dec 30, 2011 11.11 11.18 11.06 11.12 3,383,871 +0.02(+0.16%)
Dec 29, 2011 10.96 11.15 10.92 11.10 4,374,117 +0.15(+1.40%)
Dec 28, 2011 10.99 11.06 10.93 10.95 5,608,476 -0.04(-0.33%)
Dec 27, 2011 11.00 11.00 10.85 10.98 6,071,960 -0.03(-0.25%)
Dec 23, 2011 10.75 11.03 10.74 11.01 6,228,394 +0.24(+2.26%)
Dec 21, 2011 10.70 10.79 10.58 10.77 9,997,325 +0.06(+0.55%)
Dec 20, 2011 10.63 10.83 10.63 10.71 10,837,958 +0.19(+1.85%)
Dec 19, 2011 10.76 10.80 10.49 10.51 9,919,646 -0.21(-1.94%)
Dec 16, 2011 10.77 10.87 10.63 10.72 11,510,878 +0.02(+0.17%)
Dec 15, 2011 10.68 10.78 10.61 10.70 9,004,751 +0.09(+0.85%)
Dec 14, 2011 10.83 10.83 10.59 10.61 11,480,873 -0.20(-1.84%)
Dec 13, 2011 11.04 11.10 10.77 10.81 9,236,474 -0.13(-1.15%)
Dec 12, 2011 11.01 11.05 10.80 10.94 7,203,345 -0.11(-0.98%)
Dec 09, 2011 10.82 11.11 10.80 11.05 11,684,313 +0.28(+2.60%)
Dec 08, 2011 10.97 11.08 10.76 10.77 11,437,944 -0.31(-2.77%)
Dec 07, 2011 11.12 11.17 11.02 11.07 11,459,577 -0.10(-0.89%)
Dec 06, 2011 11.27 11.30 11.15 11.17 11,111,897 -0.05(-0.48%)
Dec 05, 2011 11.18 11.36 11.15 11.23 10,945,452 +0.15(+1.39%)
Dec 02, 2011 11.29 11.32 11.06 11.07 9,824,650 -0.13(-1.13%)
Dec 01, 2011 11.16 11.26 11.06 11.20 10,547,425 -0.01(-0.08%)
Nov 30, 2011 11.10 11.22 11.03 11.21 13,061,129 +0.30(+2.73%)
Nov 29, 2011 10.91 11.05 10.78 10.91 8,371,390 -0.06(-0.57%)
Nov 28, 2011 10.86 10.99 10.76 10.97 15,696,470 +0.37(+3.49%)
Nov 25, 2011 10.55 10.86 10.55 10.60 5,748,008 +0.00(+0.00%)
Nov 23, 2011 10.68 10.83 10.60 10.60 13,897,715 -0.14(-1.26%)
Nov 22, 2011 10.71 10.84 10.47 10.74 20,596,784 +0.02(+0.17%)
Nov 21, 2011 10.71 10.79 10.63 10.72 15,294,466 -0.15(-1.41%)
Nov 18, 2011 10.96 11.01 10.79 10.88 12,321,951 -0.07(-0.66%)
Nov 17, 2011 11.04 11.18 10.88 10.95 16,291,451 -0.14(-1.22%)
Nov 16, 2011 10.93 11.24 10.92 11.08 16,264,753 +0.05(+0.49%)
Nov 15, 2011 10.99 11.21 10.93 11.03 43,695,364 -0.52(-4.53%)
Nov 14, 2011 11.53 11.69 11.47 11.55 18,174,568 +0.08(+0.71%)
Nov 11, 2011 11.89 11.90 11.45 11.47 16,735,777 -0.24(-2.08%)
Nov 10, 2011 11.87 11.91 11.55 11.71 15,744,965 -0.04(-0.31%)
Nov 09, 2011 12.11 12.19 11.64 11.75 28,021,050 -0.82(-6.53%)
Nov 08, 2011 12.87 13.00 12.42 12.57 29,482,446 +0.17(+1.38%)
Nov 07, 2011 12.27 12.41 12.14 12.40 11,013,476 +0.16(+1.33%)
Nov 04, 2011 12.03 12.32 12.01 12.24 10,753,136 +0.16(+1.35%)
Nov 03, 2011 11.99 12.18 11.93 12.08 13,801,502 +0.08(+0.68%)
Nov 02, 2011 12.06 12.09 11.87 11.99 7,725,304 +0.04(+0.30%)
Nov 01, 2011 11.88 12.04 11.74 11.96 8,373,689 -0.13(-1.05%)
Oct 31, 2011 12.09 12.18 11.99 12.08 8,786,156 -0.06(-0.52%)
Oct 28, 2011 12.10 12.19 12.04 12.15 6,706,397 +0.04(+0.30%)
Oct 27, 2011 12.27 12.32 11.99 12.11 18,761,928 -0.07(-0.59%)
Oct 26, 2011 12.24 12.26 11.97 12.18 11,866,380 -0.03(-0.22%)
Oct 25, 2011 12.27 12.31 12.09 12.21 11,873,153 -0.08(-0.66%)
Oct 24, 2011 12.18 12.30 12.05 12.29 12,891,069 +0.12(+0.96%)
Oct 21, 2011 12.05 12.18 11.99 12.18 9,794,768 +0.20(+1.66%)
Oct 20, 2011 11.69 12.00 11.66 11.98 16,499,162 +0.34(+2.95%)
Oct 19, 2011 11.74 11.81 11.59 11.63 6,230,242 -0.11(-0.92%)
Oct 18, 2011 11.75 11.78 11.58 11.74 9,716,976 +0.09(+0.78%)
Oct 17, 2011 11.81 11.93 11.59 11.65 6,240,818 -0.01(-0.08%)
Oct 14, 2011 11.54 11.73 11.54 11.66 6,297,019 +0.00(+0.00%)
Oct 13, 2011 11.50 11.78 11.46 11.66 8,711,085 +0.15(+1.33%)
Oct 12, 2011 11.82 11.83 11.47 11.51 12,671,909 -0.16(-1.39%)
Oct 11, 2011 11.68 11.78 11.61 11.67 9,366,700 -0.04(-0.31%)
Oct 10, 2011 11.41 11.71 11.34 11.71 7,120,374 +0.41(+3.59%)
Oct 07, 2011 11.37 11.41 11.18 11.30 11,770,349 -0.05(-0.40%)
Oct 06, 2011 11.20 11.35 10.88 11.34 10,077,096 +0.38(+3.46%)
Oct 05, 2011 10.93 10.98 10.69 10.97 7,461,324 +0.04(+0.33%)
Oct 04, 2011 10.67 10.94 10.48 10.93 12,644,230 +0.14(+1.34%)
Oct 03, 2011 10.70 10.93 10.68 10.79 12,183,366 +0.05(+0.42%)
Sep 30, 2011 10.67 10.86 10.59 10.74 8,848,312 -0.07(-0.67%)
Sep 29, 2011 11.03 11.07 10.56 10.81 7,909,605 -0.05(-0.42%)
Sep 28, 2011 11.05 11.10 10.83 10.86 6,091,436 -0.14(-1.23%)
Sep 27, 2011 11.03 11.06 10.85 10.99 10,053,597 +0.09(+0.83%)
Sep 26, 2011 10.60 10.94 10.52 10.90 9,680,256 +0.32(+3.07%)
Sep 23, 2011 10.33 10.65 10.15 10.58 8,446,583 +0.15(+1.47%)
Sep 22, 2011 10.55 10.61 10.28 10.42 8,569,059 -0.32(-3.02%)
Sep 21, 2011 10.91 11.08 10.75 10.75 4,996,762 -0.15(-1.41%)
Sep 20, 2011 10.89 11.04 10.88 10.90 4,669,089 +0.04(+0.33%)
Sep 19, 2011 10.82 10.92 10.70 10.87 6,041,289 -0.09(-0.82%)
Sep 16, 2011 10.92 11.05 10.85 10.96 5,967,192 +0.06(+0.58%)
Sep 15, 2011 10.91 11.01 10.72 10.89 5,908,996 +0.07(+0.67%)
Sep 14, 2011 10.65 10.95 10.57 10.82 10,316,280 +0.20(+1.87%)
Sep 13, 2011 10.39 10.63 10.34 10.62 10,069,288 +0.25(+2.44%)
Sep 12, 2011 10.20 10.38 10.20 10.37 6,730,694 +0.06(+0.61%)
Sep 09, 2011 10.40 10.49 10.21 10.31 5,881,915 -0.15(-1.47%)
Sep 08, 2011 10.60 10.66 10.39 10.46 6,229,790 -0.16(-1.53%)
Sep 07, 2011 10.52 10.64 10.47 10.62 8,917,450 +0.21(+2.04%)
Sep 06, 2011 10.16 10.43 10.05 10.41 9,819,967 +0.19(+1.81%)
Sep 02, 2011 10.29 10.38 10.15 10.23 6,237,147 -0.22(-2.08%)
Sep 01, 2011 10.71 10.77 10.44 10.44 13,198,469 -0.25(-2.36%)
Aug 31, 2011 10.74 10.81 10.58 10.70 6,309,413 +0.03(+0.25%)
Aug 30, 2011 10.42 10.74 10.40 10.67 10,531,882 +0.19(+1.81%)
Aug 29, 2011 10.28 10.51 10.18 10.48 8,400,012 +0.30(+2.93%)
Aug 26, 2011 10.00 10.20 9.874 10.18 7,240,575 +0.15(+1.53%)
Aug 25, 2011 10.13 10.15 9.982 10.03 7,045,595 -0.11(-1.07%)
Aug 24, 2011 10.14 10.24 9.919 10.14 7,348,796 -0.03(-0.27%)
Aug 23, 2011 9.973 10.16 9.865 10.16 7,716,888 +0.25(+2.55%)
Aug 22, 2011 9.865 9.968 9.765 9.910 9,459,647 +0.28(+2.91%)
Aug 19, 2011 9.567 9.810 9.567 9.630 10,667,434 -0.04(-0.37%)
Aug 18, 2011 9.702 9.810 9.549 9.666 13,412,894 -0.29(-2.90%)
Aug 17, 2011 9.838 10.02 9.810 9.955 11,199,744 +0.16(+1.66%)
Aug 16, 2011 9.874 9.919 9.675 9.792 11,072,838 -0.13(-1.32%)
Aug 15, 2011 9.711 9.928 9.711 9.923 8,166,034 +0.26(+2.66%)
Aug 12, 2011 9.666 9.720 9.486 9.666 8,147,483 +0.05(+0.56%)
Aug 11, 2011 9.386 9.720 9.386 9.612 14,676,052 +0.20(+2.11%)
Aug 10, 2011 9.747 9.874 9.386 9.413 14,473,480 -0.48(-4.84%)
Aug 09, 2011 9.784 9.955 9.440 9.892 22,941,878 +0.05(+0.55%)
Aug 08, 2011 10.02 10.19 9.738 9.838 21,868,548 -0.48(-4.64%)
Aug 05, 2011 10.51 10.62 10.11 10.32 14,737,913 -0.12(-1.12%)
Aug 04, 2011 10.84 10.92 10.43 10.43 18,090,794 -0.23(-2.20%)
Aug 03, 2011 10.59 10.79 10.39 10.67 15,030,212 +0.12(+1.11%)
Aug 02, 2011 10.62 10.84 10.51 10.55 11,164,131 -0.14(-1.35%)
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.