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 (%)
Apr 30, 2018 63.53 64.24 62.97 64.00 5,244,859 +0.54(+0.85%)
Apr 27, 2018 64.33 64.92 63.19 63.46 4,924,132 -0.53(-0.83%)
Apr 26, 2018 62.95 64.33 62.63 63.99 4,770,447 +1.47(+2.34%)
Apr 25, 2018 63.06 63.43 61.74 62.52 4,046,962 -0.50(-0.80%)
Apr 24, 2018 64.26 64.86 62.42 63.03 5,002,892 -0.86(-1.34%)
Apr 23, 2018 64.24 65.44 63.63 63.88 4,586,018 -0.07(-0.11%)
Apr 20, 2018 65.05 65.08 63.62 63.95 4,934,222 -1.33(-2.04%)
Apr 19, 2018 65.83 66.29 65.05 65.28 4,731,902 -0.97(-1.47%)
Apr 18, 2018 66.31 66.57 65.56 66.26 4,413,718 +0.40(+0.60%)
Apr 17, 2018 64.87 66.09 64.72 65.86 5,884,624 +1.66(+2.58%)
Apr 16, 2018 64.17 64.48 63.43 64.20 5,927,826 +0.66(+1.03%)
Apr 13, 2018 65.07 65.20 62.98 63.55 5,020,420 -1.29(-1.99%)
Apr 12, 2018 63.90 65.19 63.47 64.84 4,784,211 +1.32(+2.08%)
Apr 11, 2018 63.47 64.40 63.38 63.52 3,255,640 -0.65(-1.01%)
Apr 10, 2018 64.59 64.67 62.99 64.16 6,588,028 +0.72(+1.14%)
Apr 09, 2018 62.85 64.40 62.66 63.44 6,830,143 +1.17(+1.87%)
Apr 06, 2018 63.52 64.01 61.86 62.27 4,768,013 -1.90(-2.96%)
Apr 05, 2018 64.82 65.26 63.81 64.17 4,654,218 +0.25(+0.39%)
Apr 04, 2018 61.69 64.16 61.27 63.92 5,423,735 +0.76(+1.21%)
Apr 03, 2018 63.07 63.53 61.82 63.16 7,450,028 +0.38(+0.60%)
Apr 02, 2018 64.43 64.85 61.82 62.78 9,373,724 -2.29(-3.51%)
Mar 29, 2018 65.07 65.07 65.07 0 +1.44(+2.26%)
Mar 28, 2018 63.59 64.18 62.17 63.63 10,847,715 +0.02(+0.03%)
Mar 27, 2018 67.82 67.82 62.91 63.61 7,642,488 -3.64(-5.41%)
Mar 26, 2018 66.63 67.31 65.67 67.25 4,906,970 +1.96(+3.00%)
Mar 23, 2018 67.04 67.67 65.27 65.29 5,613,017 -1.65(-2.47%)
Mar 22, 2018 67.78 68.73 66.83 66.94 5,322,855 -1.78(-2.58%)
Mar 21, 2018 68.33 69.70 68.24 68.72 5,073,497 +0.23(+0.34%)
Mar 20, 2018 68.46 69.17 67.98 68.49 4,162,479 +0.31(+0.45%)
Mar 19, 2018 68.13 69.24 66.99 68.18 8,625,846 -0.60(-0.88%)
Mar 16, 2018 70.89 70.92 68.72 68.79 10,993,755 -1.63(-2.32%)
Mar 15, 2018 70.04 70.72 69.58 70.42 10,410,005 -0.81(-1.13%)
Mar 14, 2018 73.27 73.36 70.95 71.22 12,250,231 -1.64(-2.25%)
Mar 13, 2018 74.36 74.71 72.74 72.86 5,323,369 -0.89(-1.21%)
Mar 12, 2018 76.04 76.42 73.21 73.76 8,806,190 -1.31(-1.74%)
Mar 09, 2018 73.75 75.09 73.33 75.06 9,310,602 +1.35(+1.84%)
Mar 08, 2018 71.50 73.81 71.23 73.71 9,196,344 +2.63(+3.70%)
Mar 07, 2018 71.15 71.08 5,978,786 +0.14(+0.20%)
Mar 06, 2018 72.36 72.43 69.92 70.94 8,364,757 -1.13(-1.57%)
Mar 05, 2018 70.69 72.31 69.98 72.07 6,539,791 +1.05(+1.47%)
Mar 02, 2018 68.34 71.35 67.88 71.02 7,234,469 +1.92(+2.78%)
Mar 01, 2018 70.21 70.46 68.63 69.10 8,465,462 -1.07(-1.53%)
Feb 28, 2018 70.20 71.80 70.02 70.18 7,783,820 +0.50(+0.72%)
Feb 27, 2018 70.10 70.40 69.11 69.68 4,316,080 -0.53(-0.75%)
Feb 26, 2018 69.75 71.13 69.75 70.21 5,073,314 +1.05(+1.51%)
Feb 23, 2018 67.13 69.16 66.97 69.16 6,087,868 +2.48(+3.71%)
Feb 22, 2018 66.28 66.68 5,323,584 -0.70(-1.04%)
Feb 21, 2018 68.04 68.94 67.39 67.39 5,786,344 -0.59(-0.88%)
Feb 20, 2018 67.15 68.20 66.95 67.98 5,612,912 +0.62(+0.93%)
Feb 16, 2018 67.36 67.36 67.36 0 -1.73(-2.50%)
Feb 15, 2018 67.17 69.16 66.26 69.08 6,440,771 +2.25(+3.36%)
Feb 14, 2018 64.50 67.08 64.40 66.84 7,497,574 +1.55(+2.38%)
Feb 13, 2018 65.22 65.45 64.47 65.28 5,346,114 -0.28(-0.42%)
Feb 12, 2018 64.45 66.26 64.45 65.56 8,665,296 +1.19(+1.85%)
Feb 09, 2018 64.29 65.04 60.76 64.37 19,363,976 +1.20(+1.90%)
Feb 08, 2018 66.97 63.11 63.17 11,493,943 -3.48(-5.23%)
Feb 07, 2018 66.81 68.00 66.63 66.66 6,509,884 -0.23(-0.34%)
Feb 06, 2018 63.34 67.02 63.23 66.89 10,808,326 +0.83(+1.26%)
Feb 05, 2018 67.69 68.26 64.21 66.05 10,544,728 -2.49(-3.63%)
Feb 02, 2018 69.73 70.01 68.50 68.54 6,459,173 -1.85(-2.63%)
Feb 01, 2018 70.51 71.24 70.21 70.39 5,351,698 -0.75(-1.05%)
Jan 31, 2018 70.01 71.92 70.01 71.14 7,355,011 +2.42(+3.52%)
Jan 30, 2018 68.55 68.96 67.99 68.72 5,505,870 -0.81(-1.16%)
Jan 29, 2018 69.57 69.75 68.81 69.53 8,194,642 -0.07(-0.10%)
Jan 26, 2018 68.46 69.66 67.90 69.59 5,990,324 +1.63(+2.40%)
Jan 25, 2018 67.75 68.33 67.13 67.96 4,873,090 +0.71(+1.06%)
Jan 24, 2018 68.77 69.00 67.06 67.25 9,516,020 -1.41(-2.05%)
Jan 23, 2018 68.44 69.44 68.28 68.66 5,297,656 +0.24(+0.35%)
Jan 22, 2018 67.61 68.52 66.87 68.42 4,023,778 +0.70(+1.03%)
Jan 19, 2018 67.39 67.98 66.68 67.72 5,429,219 +0.74(+1.10%)
Jan 18, 2018 67.28 67.86 66.38 66.98 5,822,834 -0.54(-0.80%)
Jan 17, 2018 67.15 67.96 66.01 67.52 7,373,325 +1.58(+2.40%)
Jan 16, 2018 68.06 68.31 65.64 65.94 5,594,731 -1.58(-2.35%)
Jan 12, 2018 67.52 67.52 67.52 0 +1.07(+1.62%)
Jan 11, 2018 65.53 66.53 64.52 66.44 8,518,935 +2.31(+3.61%)
Jan 10, 2018 64.24 64.13 4,673,003 +0.61(+0.97%)
Jan 09, 2018 64.06 64.06 62.28 63.52 6,248,183 -0.42(-0.66%)
Jan 08, 2018 63.81 64.55 63.00 63.94 4,816,175 +0.25(+0.39%)
Jan 05, 2018 62.26 63.79 61.89 63.69 5,209,433 +1.64(+2.64%)
Jan 04, 2018 63.10 63.21 61.76 62.05 4,083,292 -0.62(-1.00%)
Jan 03, 2018 61.94 63.09 61.80 62.67 4,567,632 +0.96(+1.55%)
Jan 02, 2018 60.97 61.39 60.81 61.71 5,354,882 +0.95(+1.56%)
Dec 29, 2017 60.76 60.76 60.76 0 -0.08(-0.13%)
Dec 28, 2017 60.78 60.94 60.07 60.84 3,239,821 +0.06(+0.09%)
Dec 27, 2017 61.10 61.17 60.52 60.78 5,043,721 -0.11(-0.17%)
Dec 26, 2017 61.65 61.65 60.82 60.89 3,373,172 -1.02(-1.64%)
Dec 22, 2017 62.24 62.33 61.78 61.91 3,439,396 -0.55(-0.88%)
Dec 21, 2017 61.91 62.57 61.55 62.45 3,504,162 +0.67(+1.09%)
Dec 20, 2017 62.67 62.80 61.42 61.78 4,912,305 -0.50(-0.80%)
Dec 19, 2017 63.43 63.44 61.79 62.28 6,187,603 -1.07(-1.68%)
Dec 18, 2017 64.37 64.68 63.26 63.35 6,499,557 -0.69(-1.08%)
Dec 15, 2017 62.83 64.26 62.37 64.04 10,146,608 +1.63(+2.61%)
Dec 14, 2017 62.09 62.81 61.93 62.40 4,936,397 +0.41(+0.67%)
Dec 13, 2017 62.23 62.64 61.70 61.99 5,769,386 +0.19(+0.31%)
Dec 12, 2017 61.52 62.08 60.68 61.80 6,731,435 +1.18(+1.95%)
Dec 11, 2017 59.63 60.63 59.63 60.62 3,805,087 +0.71(+1.19%)
Dec 08, 2017 59.75 60.95 59.54 59.91 6,261,911 +0.83(+1.40%)
Dec 07, 2017 58.35 59.93 58.24 59.08 7,505,173 +0.79(+1.35%)
Dec 06, 2017 57.08 58.36 56.29 58.30 8,641,246 +1.15(+2.02%)
Dec 05, 2017 55.31 58.27 54.98 57.15 8,003,581 +0.91(+1.62%)
Dec 04, 2017 59.87 59.96 56.22 56.23 13,011,785 -3.22(-5.42%)
Dec 01, 2017 59.46 60.16 58.90 59.46 5,672,423 -0.42(-0.71%)
Nov 30, 2017 60.02 60.20 58.41 59.88 9,322,381 +0.37(+0.63%)
Nov 29, 2017 62.96 63.06 59.45 59.51 9,648,393 -3.80(-6.00%)
Nov 28, 2017 63.35 63.78 63.19 63.31 4,143,911 +0.22(+0.35%)
Nov 27, 2017 63.51 63.77 62.98 63.09 4,289,797 -0.28(-0.44%)
Nov 24, 2017 62.55 63.47 62.49 63.36 1,714,016 +0.85(+1.37%)
Nov 22, 2017 62.29 63.63 62.27 62.51 5,969,878 +0.61(+0.99%)
Nov 21, 2017 61.89 62.33 61.60 61.90 3,906,040 +0.55(+0.89%)
Nov 20, 2017 61.35 61.59 60.73 61.35 3,276,491 -0.16(-0.27%)
Nov 17, 2017 61.42 61.84 60.63 61.51 4,390,695 -0.03(-0.05%)
Nov 16, 2017 60.58 61.81 60.50 61.54 4,782,018 +1.19(+1.97%)
Nov 15, 2017 60.87 61.10 59.98 60.35 4,242,357 -1.09(-1.78%)
Nov 14, 2017 60.81 61.80 60.26 61.45 4,754,785 +0.39(+0.64%)
Nov 13, 2017 60.19 61.39 60.14 61.05 3,164,071 +0.59(+0.98%)
Nov 10, 2017 60.33 60.52 59.74 60.46 5,063,254 -0.30(-0.49%)
Nov 09, 2017 60.93 61.59 60.06 60.75 5,649,305 -1.19(-1.92%)
Nov 08, 2017 59.98 62.28 59.64 61.94 13,133,719 +3.45(+5.89%)
Nov 07, 2017 58.62 58.87 57.67 58.50 7,909,271 +0.09(+0.15%)
Nov 06, 2017 60.85 61.15 58.26 58.41 13,487,859 -2.24(-3.69%)
Nov 03, 2017 64.17 64.32 59.60 60.65 19,673,542 -2.16(-3.44%)
Nov 02, 2017 62.77 63.18 62.21 62.81 6,384,654 +0.12(+0.18%)
Nov 01, 2017 63.04 63.12 61.66 62.69 5,354,676 -0.15(-0.24%)
Oct 31, 2017 62.70 63.36 62.24 62.85 7,166,084 +0.18(+0.29%)
Oct 30, 2017 61.73 62.93 61.68 62.66 6,843,358 +1.11(+1.81%)
Oct 27, 2017 59.84 61.68 59.84 61.55 6,434,314 +2.00(+3.35%)
Oct 26, 2017 59.76 60.06 59.38 59.55 5,050,205 +0.24(+0.40%)
Oct 25, 2017 59.77 60.07 58.72 59.31 5,647,263 -0.88(-1.47%)
Oct 24, 2017 59.44 60.77 59.25 60.20 6,354,687 +1.22(+2.07%)
Oct 23, 2017 60.17 60.34 58.75 58.98 4,459,834 -1.12(-1.87%)
Oct 20, 2017 59.96 60.59 59.71 60.10 5,505,450 +0.61(+1.03%)
Oct 19, 2017 58.49 59.53 57.92 59.49 5,339,014 +0.47(+0.80%)
Oct 18, 2017 59.23 59.61 58.98 59.02 4,096,133 -0.15(-0.26%)
Oct 17, 2017 59.05 59.36 58.51 59.17 2,787,165 +0.17(+0.29%)
Oct 16, 2017 58.65 59.47 58.55 59.00 4,730,335 +0.38(+0.65%)
Oct 13, 2017 59.86 59.92 58.11 58.61 7,452,506 -0.93(-1.56%)
Oct 12, 2017 58.97 60.05 58.73 59.55 4,913,968 +0.66(+1.12%)
Oct 11, 2017 58.80 58.91 58.08 58.88 5,881,945 -0.09(-0.15%)
Oct 10, 2017 58.68 59.07 58.31 58.97 5,976,892 +0.26(+0.44%)
Oct 09, 2017 59.02 59.25 58.12 58.71 9,212,040 -1.99(-3.27%)
Oct 06, 2017 60.20 60.82 59.78 60.70 3,998,626 +0.15(+0.25%)
Oct 05, 2017 60.12 60.69 59.70 60.54 4,695,037 +0.44(+0.73%)
Oct 04, 2017 60.52 60.77 59.64 60.10 6,974,521 -0.79(-1.29%)
Oct 03, 2017 61.04 61.21 60.41 60.89 3,934,632 +0.06(+0.09%)
Oct 02, 2017 61.82 62.10 60.45 60.83 5,804,630 -1.07(-1.74%)
Sep 29, 2017 60.93 62.10 60.88 61.91 5,260,676 +0.93(+1.53%)
Sep 28, 2017 60.50 61.03 60.10 60.97 6,178,135 +0.43(+0.71%)
Sep 27, 2017 60.89 60.54 5,212,139 +1.28(+2.15%)
Sep 26, 2017 60.01 60.22 59.09 59.27 5,874,587 -0.36(-0.61%)
Sep 25, 2017 61.05 61.18 58.84 59.63 9,618,950 -1.69(-2.75%)
Sep 22, 2017 61.17 61.98 60.78 61.32 5,903,530 -0.20(-0.33%)
Sep 21, 2017 62.35 61.26 61.52 4,653,459 -0.85(-1.37%)
Sep 20, 2017 62.19 62.56 61.29 62.38 6,610,331 +0.66(+1.07%)
Sep 19, 2017 62.01 60.77 61.71 6,932,205 +0.11(+0.17%)
Sep 18, 2017 62.38 62.81 61.44 61.61 6,529,216 -0.77(-1.23%)
Sep 15, 2017 62.68 62.82 62.07 62.38 16,853,168 -0.16(-0.26%)
Sep 14, 2017 62.40 63.33 62.07 62.54 4,969,698 -0.22(-0.35%)
Sep 13, 2017 63.25 63.40 62.25 62.76 5,110,582 -0.66(-1.04%)
Sep 12, 2017 63.80 63.82 62.62 63.42 5,282,948 -0.07(-0.11%)
Sep 11, 2017 62.89 63.82 62.69 63.49 5,597,508 +1.18(+1.89%)
Sep 08, 2017 62.89 63.50 62.10 62.31 5,443,966 -0.86(-1.37%)
Sep 07, 2017 61.70 63.21 61.47 63.17 7,334,474 +1.76(+2.86%)
Sep 06, 2017 62.46 62.66 61.29 61.42 5,798,719 -1.01(-1.61%)
Sep 05, 2017 62.22 62.62 61.57 62.42 5,040,417 -0.07(-0.11%)
Sep 01, 2017 63.01 63.20 60.87 62.49 5,856,460 -0.42(-0.67%)
Aug 31, 2017 63.34 63.89 62.51 62.91 7,942,264 -0.12(-0.18%)
Aug 30, 2017 60.97 63.14 60.82 63.03 7,778,018 +2.11(+3.47%)
Aug 29, 2017 59.54 61.23 59.47 60.92 4,685,915 +0.70(+1.16%)
Aug 28, 2017 60.54 60.57 59.85 60.22 4,112,073 +0.16(+0.27%)
Aug 25, 2017 61.06 61.38 59.97 60.05 4,547,494 -0.82(-1.34%)
Aug 24, 2017 61.71 61.85 60.26 60.87 4,070,776 -0.56(-0.91%)
Aug 23, 2017 61.11 61.88 60.84 61.43 5,539,576 -0.24(-0.39%)
Aug 22, 2017 59.58 61.69 59.50 61.67 7,703,001 +2.38(+4.01%)
Aug 21, 2017 59.50 59.78 58.95 59.29 3,569,351 -0.22(-0.37%)
Aug 18, 2017 58.80 59.88 58.59 59.51 4,601,613 +0.61(+1.04%)
Aug 17, 2017 60.04 60.50 58.89 58.89 3,574,271 -1.46(-2.42%)
Aug 16, 2017 59.62 60.66 59.31 60.35 4,699,052 +0.88(+1.48%)
Aug 15, 2017 59.63 59.78 58.92 59.47 3,107,671 +0.08(+0.13%)
Aug 14, 2017 59.02 60.51 58.83 59.39 5,344,798 +1.10(+1.89%)
Aug 11, 2017 57.83 58.61 57.36 58.29 5,805,633 +0.51(+0.88%)
Aug 10, 2017 58.38 58.78 57.67 57.78 7,203,483 -1.12(-1.91%)
Aug 09, 2017 58.18 59.08 57.91 58.90 6,275,571 +0.05(+0.08%)
Aug 08, 2017 59.79 60.00 58.68 58.85 9,032,204 -1.13(-1.89%)
Aug 07, 2017 59.63 60.31 59.31 59.99 7,593,603 +0.48(+0.81%)
Aug 04, 2017 60.48 60.74 58.75 59.51 10,988,904 -1.88(-3.06%)
Aug 03, 2017 61.47 59.27 61.39 12,875,128 +2.42(+4.10%)
Aug 02, 2017 60.07 60.12 57.99 58.97 5,786,870 -0.91(-1.52%)
Aug 01, 2017 59.75 59.96 59.04 59.88 4,569,499 +0.59(+1.00%)
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%)
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.