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, 2017 59.07 59.48 58.52 59.29 5,220,344 +0.32(+0.54%)
Jul 28, 2017 58.31 59.31 57.82 58.97 4,465,954 +0.27(+0.46%)
Jul 27, 2017 60.62 60.64 57.46 58.70 8,452,337 -1.41(-2.35%)
Jul 26, 2017 58.68 60.11 58.67 60.11 5,379,234 +1.62(+2.77%)
Jul 25, 2017 59.12 59.47 58.46 58.49 4,885,244 -0.47(-0.80%)
Jul 24, 2017 58.49 59.09 58.35 58.96 6,060,032 +0.49(+0.84%)
Jul 21, 2017 58.29 58.89 58.18 58.47 6,047,828 -0.14(-0.25%)
Jul 20, 2017 58.94 59.27 58.43 58.61 3,743,829 -0.24(-0.41%)
Jul 19, 2017 59.08 59.87 58.41 58.85 5,694,164 +0.00(+0.00%)
Jul 18, 2017 58.16 58.88 57.85 58.85 4,824,750 +0.80(+1.37%)
Jul 17, 2017 58.36 58.43 57.68 58.06 3,425,602 -0.24(-0.41%)
Jul 14, 2017 58.39 58.81 58.14 58.30 4,743,376 +0.24(+0.41%)
Jul 13, 2017 58.92 58.92 57.73 58.06 7,520,298 -0.50(-0.85%)
Jul 12, 2017 56.22 58.85 56.04 58.56 10,532,274 +2.92(+5.24%)
Jul 11, 2017 56.07 56.21 55.35 55.64 4,688,055 -0.51(-0.91%)
Jul 10, 2017 55.93 56.54 55.63 56.15 4,887,769 +0.40(+0.72%)
Jul 07, 2017 54.46 56.00 54.32 55.74 6,485,135 +1.41(+2.60%)
Jul 06, 2017 54.29 54.78 54.04 54.33 6,907,315 -0.52(-0.94%)
Jul 05, 2017 54.37 55.22 53.60 54.85 6,364,292 +0.86(+1.60%)
Jul 03, 2017 55.44 55.65 53.88 53.99 4,310,584 -1.26(-2.28%)
Jun 30, 2017 55.59 55.77 54.86 55.25 6,626,063 -0.01(-0.02%)
Jun 29, 2017 56.04 56.14 53.95 55.26 9,254,838 -1.18(-2.09%)
Jun 28, 2017 56.19 56.45 55.47 56.44 8,158,941 +0.50(+0.89%)
Jun 27, 2017 57.68 57.68 55.72 55.94 7,497,782 -1.85(-3.20%)
Jun 26, 2017 58.23 58.71 57.17 57.79 4,500,847 -0.21(-0.36%)
Jun 23, 2017 58.00 14,374,931 -0.69(-1.18%)
Jun 22, 2017 58.28 59.09 57.90 58.69 5,629,394 +0.46(+0.79%)
Jun 21, 2017 58.06 58.48 57.71 58.23 5,611,535 +0.51(+0.88%)
Jun 20, 2017 58.05 58.63 57.66 57.72 6,123,928 -0.16(-0.28%)
Jun 19, 2017 56.77 57.98 56.77 57.88 5,356,577 +1.46(+2.59%)
Jun 16, 2017 56.39 56.99 56.12 56.43 9,663,557 -0.11(-0.19%)
Jun 15, 2017 55.08 57.07 54.88 56.53 9,056,108 +0.44(+0.79%)
Jun 14, 2017 55.69 56.65 55.26 56.09 8,620,550 +0.53(+0.95%)
Jun 13, 2017 55.14 55.71 54.40 55.56 7,458,779 +1.09(+2.01%)
Jun 12, 2017 54.76 54.86 53.17 54.47 16,798,618 -1.22(-2.19%)
Jun 09, 2017 58.18 58.63 54.65 55.69 13,430,173 -2.42(-4.16%)
Jun 08, 2017 58.20 58.24 57.16 58.11 6,787,651 +0.02(+0.03%)
Jun 07, 2017 57.64 58.39 57.60 58.09 6,712,409 +0.66(+1.15%)
Jun 06, 2017 57.51 57.81 57.04 57.42 4,087,926 +0.04(+0.07%)
Jun 05, 2017 57.35 58.02 57.16 57.39 3,979,021 +0.14(+0.25%)
Jun 02, 2017 57.24 57.33 56.64 57.24 5,158,996 +0.09(+0.15%)
Jun 01, 2017 56.44 57.17 56.33 57.16 10,596,422 +0.94(+1.67%)
May 31, 2017 56.23 56.44 55.77 56.22 9,949,686 +0.00(+0.00%)
May 30, 2017 56.12 56.30 55.44 56.22 5,249,487 +0.29(+0.51%)
May 26, 2017 56.77 56.81 55.67 55.93 7,314,484 -0.90(-1.59%)
May 25, 2017 56.59 57.04 56.36 56.83 8,231,176 +0.68(+1.21%)
May 24, 2017 55.60 56.17 54.58 56.15 7,595,599 +0.68(+1.23%)
May 23, 2017 56.97 57.70 54.83 55.47 10,761,766 +0.65(+1.19%)
May 22, 2017 53.93 54.92 53.51 54.81 7,270,125 +1.19(+2.22%)
May 19, 2017 53.09 53.72 52.72 53.62 6,286,419 +0.70(+1.32%)
May 18, 2017 51.72 53.15 51.49 52.92 9,630,349 +0.88(+1.70%)
May 17, 2017 53.84 53.88 51.99 52.04 10,729,287 -2.45(-4.49%)
May 16, 2017 54.42 54.99 54.18 54.49 5,526,655 +0.36(+0.66%)
May 15, 2017 53.75 54.31 53.65 54.13 7,171,868 +0.38(+0.71%)
May 12, 2017 53.64 53.83 53.28 53.75 3,953,546 +0.25(+0.47%)
May 11, 2017 53.71 53.72 53.08 53.50 5,068,896 -0.23(-0.43%)
May 10, 2017 53.03 53.96 52.74 53.73 8,590,417 +1.31(+2.51%)
May 09, 2017 51.76 52.58 51.59 52.41 4,916,586 +0.60(+1.17%)
May 08, 2017 51.64 51.92 51.20 51.81 5,402,953 +0.15(+0.30%)
May 05, 2017 51.82 52.54 50.93 51.66 10,956,410 +0.70(+1.37%)
May 04, 2017 50.83 51.20 50.34 50.96 8,213,738 +0.25(+0.49%)
May 03, 2017 51.00 51.16 50.43 50.71 4,976,865 -0.18(-0.36%)
May 02, 2017 51.02 51.23 50.64 50.89 4,857,334 +0.32(+0.63%)
May 01, 2017 50.51 50.89 50.21 50.57 5,431,248 +0.43(+0.86%)
Apr 28, 2017 49.80 50.16 49.43 50.14 6,577,277 +0.33(+0.66%)
Apr 27, 2017 49.45 50.17 49.33 49.81 4,319,565 +0.53(+1.07%)
Apr 26, 2017 49.29 49.42 48.85 49.29 4,691,920 +0.00(+0.00%)
Apr 25, 2017 49.57 48.94 49.29 6,295,827 +0.46(+0.94%)
Apr 24, 2017 48.46 48.85 48.33 48.83 3,957,968 +0.97(+2.03%)
Apr 21, 2017 47.97 48.02 47.58 47.86 3,493,044 -0.08(-0.16%)
Apr 20, 2017 47.64 48.04 47.41 47.93 4,132,137 +0.58(+1.22%)
Apr 19, 2017 47.22 47.66 47.19 47.36 3,352,098 +0.17(+0.37%)
Apr 18, 2017 46.66 47.37 46.55 47.19 3,909,035 +0.36(+0.76%)
Apr 17, 2017 46.60 47.27 46.54 46.83 5,617,356 +0.36(+0.78%)
Apr 13, 2017 46.74 47.20 46.46 46.47 4,070,638 -0.21(-0.45%)
Apr 12, 2017 46.94 47.04 46.48 46.68 3,786,695 -0.42(-0.90%)
Apr 11, 2017 46.93 47.16 46.66 47.10 3,708,648 +0.04(+0.08%)
Apr 10, 2017 47.50 47.64 46.90 47.06 4,453,068 -0.55(-1.15%)
Apr 07, 2017 47.31 47.71 47.23 47.61 4,220,772 +0.24(+0.51%)
Apr 06, 2017 47.20 47.40 46.97 47.37 3,555,670 +0.15(+0.33%)
Apr 05, 2017 47.20 47.74 46.89 47.21 4,800,671 +0.15(+0.33%)
Apr 04, 2017 47.38 47.50 46.91 47.06 5,965,763 -0.47(-0.99%)
Apr 03, 2017 47.85 48.05 47.26 47.53 5,202,253 -0.32(-0.66%)
Mar 31, 2017 48.00 48.07 47.61 47.85 7,087,836 -0.32(-0.66%)
Mar 30, 2017 48.10 48.37 48.01 48.16 7,065,113 +0.05(+0.10%)
Mar 29, 2017 47.97 48.29 47.91 48.12 6,372,916 +0.36(+0.76%)
Mar 28, 2017 47.25 47.96 47.12 47.75 12,400,568 +0.73(+1.55%)
Mar 27, 2017 46.49 47.37 46.49 47.02 6,451,120 +0.17(+0.37%)
Mar 24, 2017 46.71 47.12 46.49 46.85 5,832,295 +0.32(+0.70%)
Mar 23, 2017 46.39 46.62 45.91 46.53 5,833,783 +0.10(+0.21%)
Mar 22, 2017 45.85 46.47 45.59 46.43 7,162,754 +0.44(+0.95%)
Mar 21, 2017 46.83 47.16 45.94 45.99 10,209,567 -0.71(-1.51%)
Mar 20, 2017 46.89 47.11 46.34 46.70 4,851,410 -0.16(-0.35%)
Mar 17, 2017 47.11 47.11 46.60 46.86 8,270,877 +0.03(+0.06%)
Mar 16, 2017 47.02 47.17 46.67 46.83 5,002,482 -0.11(-0.24%)
Mar 15, 2017 46.79 47.16 46.37 46.95 6,027,725 +0.13(+0.29%)
Mar 14, 2017 46.94 47.07 46.69 46.81 6,591,281 -0.40(-0.85%)
Mar 13, 2017 47.02 47.40 46.86 47.21 7,478,523 +0.29(+0.61%)
Mar 10, 2017 47.05 47.28 46.55 46.93 7,142,292 +0.17(+0.37%)
Mar 09, 2017 46.42 46.82 46.29 46.75 7,541,397 +0.42(+0.91%)
Mar 08, 2017 45.90 46.52 45.78 46.34 7,132,453 +0.50(+1.08%)
Mar 07, 2017 45.52 46.13 45.37 45.84 8,434,232 +0.24(+0.52%)
Mar 06, 2017 44.59 45.70 44.59 45.60 8,538,249 +0.71(+1.57%)
Mar 03, 2017 44.40 44.98 44.35 44.89 5,302,740 +0.37(+0.84%)
Mar 02, 2017 44.95 45.09 44.41 44.52 7,922,214 -0.44(-0.98%)
Mar 01, 2017 43.37 45.14 43.09 44.96 16,026,892 +1.92(+4.45%)
Feb 28, 2017 43.40 43.83 42.87 43.04 9,604,913 -0.53(-1.23%)
Feb 27, 2017 43.24 43.94 42.93 43.58 5,457,899 +0.13(+0.31%)
Feb 24, 2017 42.86 43.52 42.77 43.45 6,282,552 +0.45(+1.04%)
Feb 23, 2017 43.21 43.29 42.54 43.00 5,887,081 -0.14(-0.33%)
Feb 22, 2017 42.97 43.33 42.62 43.14 6,617,328 -0.11(-0.24%)
Feb 21, 2017 43.31 43.64 43.22 43.24 6,998,374 +0.01(+0.02%)
Feb 17, 2017 43.24 43.24 43.24 0 -0.06(-0.13%)
Feb 16, 2017 43.27 43.54 42.98 43.29 8,948,340 -0.09(-0.20%)
Feb 15, 2017 42.65 43.52 42.42 43.38 11,826,002 +0.48(+1.11%)
Feb 14, 2017 43.16 43.72 42.68 42.90 16,046,869 -0.69(-1.58%)
Feb 13, 2017 43.91 44.54 43.29 43.59 27,659,720 -1.46(-3.24%)
Feb 10, 2017 42.92 45.44 42.85 45.05 54,208,468 +7.15(+18.88%)
Feb 09, 2017 37.59 37.94 37.13 37.89 16,467,652 +0.52(+1.38%)
Feb 08, 2017 38.25 38.27 37.34 37.38 12,725,844 -0.82(-2.15%)
Feb 07, 2017 38.36 38.75 38.01 38.20 9,845,518 -0.13(-0.35%)
Feb 06, 2017 38.19 38.36 37.82 38.33 9,401,905 +0.17(+0.45%)
Feb 03, 2017 38.83 38.85 38.06 38.16 9,585,751 -0.44(-1.14%)
Feb 02, 2017 38.59 38.72 38.21 38.60 6,408,655 +0.00(+0.00%)
Feb 01, 2017 38.46 38.69 37.34 38.60 10,887,754 +0.25(+0.65%)
Jan 31, 2017 37.77 38.42 37.69 38.35 10,526,093 +0.57(+1.51%)
Jan 30, 2017 37.74 37.92 37.64 37.78 6,120,976 +0.00(+0.00%)
Jan 27, 2017 37.85 37.89 37.59 37.78 5,295,213 +0.13(+0.35%)
Jan 26, 2017 37.85 37.86 37.50 37.65 3,361,700 -0.09(-0.23%)
Jan 25, 2017 37.56 37.76 37.31 37.73 5,325,963 +0.44(+1.18%)
Jan 24, 2017 36.78 37.34 36.60 37.29 8,769,911 +0.54(+1.48%)
Jan 23, 2017 37.16 37.30 36.71 36.75 5,379,433 -0.42(-1.13%)
Jan 20, 2017 37.21 37.44 36.86 37.17 6,402,695 +0.10(+0.28%)
Jan 19, 2017 37.25 37.34 37.02 37.06 4,835,299 -0.21(-0.56%)
Jan 18, 2017 37.20 37.32 36.92 37.27 4,618,119 +0.12(+0.33%)
Jan 17, 2017 37.15 37.43 36.88 37.15 5,722,876 +0.00(+0.00%)
Jan 13, 2017 37.15 37.15 37.15 0 -0.17(-0.46%)
Jan 12, 2017 37.19 37.58 36.78 37.32 8,240,780 -0.07(-0.18%)
Jan 11, 2017 36.69 37.46 36.53 37.39 9,941,132 +0.78(+2.14%)
Jan 10, 2017 35.93 36.71 35.76 36.61 8,011,167 +0.65(+1.80%)
Jan 09, 2017 36.33 36.40 35.64 35.96 5,695,637 -0.20(-0.55%)
Jan 06, 2017 36.20 36.43 36.07 36.16 8,770,361 -0.03(-0.08%)
Jan 05, 2017 35.77 36.50 35.68 36.19 10,289,904 +0.55(+1.55%)
Jan 04, 2017 35.07 35.80 34.95 35.63 8,013,067 +0.69(+1.96%)
Jan 03, 2017 34.76 35.09 34.51 34.95 8,765,507 +0.51(+1.47%)
Dec 30, 2016 34.44 34.44 34.44 0 -0.35(-1.01%)
Dec 29, 2016 34.81 35.08 34.61 34.79 4,042,468 +0.05(+0.14%)
Dec 28, 2016 34.97 35.22 34.55 34.75 5,164,635 -0.10(-0.27%)
Dec 27, 2016 34.86 35.10 34.78 34.84 2,676,257 +0.03(+0.08%)
Dec 23, 2016 34.81 34.81 34.81 0 +0.06(+0.16%)
Dec 22, 2016 35.19 35.23 34.58 34.76 5,377,387 -0.44(-1.25%)
Dec 21, 2016 35.21 35.44 34.88 35.19 6,299,732 +0.07(+0.19%)
Dec 20, 2016 34.98 35.48 34.95 35.13 6,007,895 +0.19(+0.55%)
Dec 19, 2016 34.65 35.09 34.22 34.94 5,180,437 +0.15(+0.44%)
Dec 16, 2016 35.34 35.51 34.64 34.78 8,002,145 -0.50(-1.41%)
Dec 15, 2016 35.19 35.72 34.92 35.28 7,000,048 +0.24(+0.68%)
Dec 14, 2016 35.51 35.56 34.45 35.04 13,856,747 -0.55(-1.55%)
Dec 13, 2016 35.66 36.40 35.47 35.60 9,967,815 +0.14(+0.40%)
Dec 12, 2016 35.07 35.59 34.87 35.45 5,640,578 +0.36(+1.03%)
Dec 09, 2016 35.48 35.66 34.67 35.09 9,649,022 -0.57(-1.60%)
Dec 08, 2016 35.72 35.88 35.46 35.66 7,355,431 -0.06(-0.16%)
Dec 07, 2016 35.04 35.81 34.99 35.72 7,511,545 +0.72(+2.04%)
Dec 06, 2016 34.91 35.33 34.71 35.00 7,644,346 +0.21(+0.60%)
Dec 05, 2016 34.35 34.89 34.23 34.79 9,080,662 +0.73(+2.16%)
Dec 02, 2016 34.01 34.36 33.55 34.06 7,608,081 +0.12(+0.37%)
Dec 01, 2016 34.96 35.03 33.82 33.94 12,973,402 -0.98(-2.81%)
Nov 30, 2016 36.30 36.40 34.89 34.92 12,677,080 -1.28(-3.53%)
Nov 29, 2016 35.58 36.27 35.35 36.20 10,180,894 +0.55(+1.55%)
Nov 28, 2016 35.64 35.99 35.56 35.64 6,038,109 +0.14(+0.40%)
Nov 25, 2016 35.72 35.84 35.48 35.50 3,361,660 -0.04(-0.11%)
Nov 23, 2016 35.54 35.54 35.54 0 +0.09(+0.24%)
Nov 22, 2016 36.65 36.71 35.19 35.45 23,727,086 -1.20(-3.28%)
Nov 21, 2016 36.80 36.85 36.01 36.65 12,015,423 +0.04(+0.10%)
Nov 18, 2016 38.08 38.34 36.37 36.62 19,584,080 -1.48(-3.88%)
Nov 17, 2016 37.26 38.33 37.15 38.09 12,245,889 +0.93(+2.49%)
Nov 16, 2016 36.73 37.24 36.38 37.17 8,528,126 +0.42(+1.14%)
Nov 15, 2016 36.24 37.33 36.19 36.75 13,851,470 +0.72(+2.01%)
Nov 14, 2016 37.40 37.70 36.00 36.02 15,606,881 -1.56(-4.16%)
Nov 11, 2016 36.65 37.63 36.46 37.59 11,141,352 +0.68(+1.83%)
Nov 10, 2016 38.49 38.53 37.08 36.91 15,729,251 -1.38(-3.61%)
Nov 09, 2016 38.33 38.82 37.53 38.29 13,833,383 -0.82(-2.10%)
Nov 08, 2016 39.11 39.57 38.93 39.11 15,746,178 -0.08(-0.19%)
Nov 07, 2016 40.56 40.59 38.97 39.19 18,719,106 -0.58(-1.46%)
Nov 04, 2016 39.14 41.25 38.97 39.77 19,660,364 -1.59(-3.85%)
Nov 03, 2016 40.97 41.65 40.66 41.37 13,439,401 +0.73(+1.81%)
Nov 02, 2016 40.66 41.10 40.31 40.63 8,167,807 +0.00(+0.00%)
Nov 01, 2016 41.27 41.37 40.46 40.63 11,833,119 -0.54(-1.32%)
Oct 31, 2016 41.41 41.61 41.01 41.18 7,521,231 -0.14(-0.35%)
Oct 28, 2016 41.62 41.83 40.97 41.32 9,417,206 -0.38(-0.91%)
Oct 27, 2016 42.59 42.75 41.68 41.70 5,861,271 -0.69(-1.62%)
Oct 26, 2016 42.87 42.93 42.35 42.39 5,131,735 -0.59(-1.38%)
Oct 25, 2016 43.43 43.45 42.88 42.98 3,858,650 -0.39(-0.90%)
Oct 24, 2016 42.83 43.39 42.59 43.37 6,928,441 +0.89(+2.09%)
Oct 21, 2016 42.27 42.59 41.88 42.48 4,504,847 +0.21(+0.50%)
Oct 20, 2016 41.89 42.34 41.51 42.27 5,103,096 +0.51(+1.21%)
Oct 19, 2016 42.19 42.24 41.70 41.77 4,750,624 -0.37(-0.88%)
Oct 18, 2016 41.98 42.68 41.93 42.14 8,048,255 +0.62(+1.49%)
Oct 17, 2016 41.61 41.68 41.33 41.52 4,954,706 -0.15(-0.37%)
Oct 14, 2016 41.56 42.28 41.40 41.67 9,089,044 +0.51(+1.23%)
Oct 13, 2016 40.99 41.42 40.66 41.17 4,388,346 -0.16(-0.39%)
Oct 12, 2016 40.81 41.40 40.73 41.33 5,857,152 +0.41(+1.00%)
Oct 11, 2016 41.55 41.62 40.55 40.92 7,345,053 -0.85(-2.03%)
Oct 10, 2016 41.93 42.20 41.68 41.77 4,785,568 -0.12(-0.30%)
Oct 07, 2016 42.05 42.42 41.70 41.89 5,875,757 -0.07(-0.16%)
Oct 06, 2016 42.49 42.54 41.74 41.96 6,524,017 -0.52(-1.21%)
Oct 05, 2016 42.06 42.55 41.96 42.47 6,088,320 +0.38(+0.91%)
Oct 04, 2016 42.16 42.30 41.76 42.09 6,066,835 +0.03(+0.07%)
Oct 03, 2016 42.25 42.49 41.93 42.06 5,716,333 -0.19(-0.45%)
Sep 30, 2016 42.32 42.40 41.95 42.25 8,220,189 +0.09(+0.20%)
Sep 29, 2016 42.11 42.37 41.80 42.17 8,874,869 +0.05(+0.11%)
Sep 28, 2016 42.16 42.37 41.77 42.12 5,849,002 -0.05(-0.11%)
Sep 27, 2016 41.88 42.22 41.65 42.17 9,281,716 +0.22(+0.52%)
Sep 26, 2016 42.18 42.29 41.90 41.95 4,641,011 -0.36(-0.86%)
Sep 23, 2016 42.90 43.03 42.06 42.31 9,115,993 -0.14(-0.34%)
Sep 22, 2016 42.79 43.03 42.36 42.45 6,157,917 -0.15(-0.36%)
Sep 21, 2016 42.82 42.82 41.82 42.61 9,470,036 +0.52(+1.22%)
Sep 20, 2016 42.21 42.71 42.06 42.09 6,349,192 +0.01(+0.02%)
Sep 19, 2016 42.52 42.77 41.97 42.08 8,529,998 -0.29(-0.68%)
Sep 16, 2016 42.61 42.61 42.01 42.37 42,762,860 -0.16(-0.38%)
Sep 15, 2016 41.60 42.69 41.49 42.53 12,939,351 +0.89(+2.13%)
Sep 14, 2016 41.47 42.00 41.42 41.64 8,152,868 +0.24(+0.58%)
Sep 13, 2016 41.22 41.56 40.81 41.40 9,577,546 -0.05(-0.12%)
Sep 12, 2016 40.01 41.53 39.92 41.45 11,589,341 +1.12(+2.77%)
Sep 09, 2016 40.81 41.16 40.34 40.34 8,544,475 -0.96(-2.33%)
Sep 08, 2016 41.36 41.36 40.76 41.30 8,523,427 -0.08(-0.18%)
Sep 07, 2016 41.72 42.19 41.23 41.38 10,156,433 -0.12(-0.30%)
Sep 06, 2016 41.01 41.67 40.63 41.50 14,243,520 +0.68(+1.66%)
Sep 02, 2016 40.34 40.82 40.82 40.82 9,151,487 +0.62(+1.54%)
Sep 01, 2016 39.53 40.33 39.50 40.20 8,200,044 +0.74(+1.89%)
Aug 31, 2016 39.50 39.64 39.22 39.46 6,029,806 -0.20(-0.51%)
Aug 30, 2016 39.42 39.70 39.23 39.66 5,932,005 +0.28(+0.70%)
Aug 29, 2016 39.21 39.68 39.12 39.38 6,204,092 +0.23(+0.58%)
Aug 26, 2016 39.06 39.30 38.77 39.15 7,224,697 +0.06(+0.15%)
Aug 25, 2016 38.60 39.11 38.53 39.10 8,284,273 +0.31(+0.79%)
Aug 24, 2016 38.80 38.87 38.57 38.79 5,281,832 +0.03(+0.07%)
Aug 23, 2016 38.37 38.84 38.37 38.76 6,700,850 +0.50(+1.30%)
Aug 22, 2016 38.14 38.31 37.97 38.27 4,803,787 +0.13(+0.35%)
Aug 19, 2016 38.28 38.43 37.94 38.13 6,358,111 -0.04(-0.10%)
Aug 18, 2016 38.14 38.46 38.00 38.17 7,620,525 +0.13(+0.35%)
Aug 17, 2016 37.72 38.11 37.52 38.04 12,071,204 +0.54(+1.45%)
Aug 16, 2016 38.39 38.87 37.47 37.49 27,331,576 -2.07(-5.23%)
Aug 15, 2016 39.69 40.05 39.36 39.56 6,080,505 +0.32(+0.83%)
Aug 12, 2016 39.24 39.39 38.94 39.24 6,724,678 -0.16(-0.41%)
Aug 11, 2016 39.24 39.78 39.24 39.40 6,859,318 +0.20(+0.51%)
Aug 10, 2016 39.24 39.59 39.11 39.20 5,728,227 -0.14(-0.36%)
Aug 09, 2016 38.65 39.61 38.58 39.34 8,948,620 +0.61(+1.58%)
Aug 08, 2016 38.85 39.02 38.58 38.73 8,471,713 +0.05(+0.12%)
Aug 05, 2016 40.30 40.49 38.17 38.69 21,877,526 -0.26(-0.66%)
Aug 04, 2016 39.05 39.21 38.66 38.94 11,503,295 +0.43(+1.11%)
Aug 03, 2016 37.81 38.87 37.80 38.51 9,180,955 +0.60(+1.58%)
Aug 02, 2016 38.22 38.38 37.70 37.91 7,000,930 -0.31(-0.80%)
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.