Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Activision Blizzard (NQ: ATVI )

N/A 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 (%)
Nov 28, 2003 5.745 5.771 5.711 5.764 370,582 +0.03(+0.46%)
Nov 26, 2003 5.801 5.850 5.715 5.737 542,233 -0.00(-0.07%)
Nov 25, 2003 5.787 5.884 5.700 5.741 1,096,062 -0.05(-0.84%)
Nov 24, 2003 5.741 5.831 5.666 5.790 1,450,033 +0.08(+1.31%)
Nov 21, 2003 5.689 5.775 5.692 5.715 877,534 +0.03(+0.46%)
Nov 20, 2003 5.494 5.933 5.479 5.689 1,939,892 +0.12(+2.09%)
Nov 19, 2003 5.393 5.625 5.381 5.572 1,692,590 +0.11(+2.06%)
Nov 18, 2003 5.696 5.719 5.441 5.460 2,402,898 -0.28(-4.90%)
Nov 17, 2003 5.798 5.812 5.651 5.741 841,622 -0.11(-1.80%)
Nov 14, 2003 6.004 6.146 5.831 5.846 943,846 -0.19(-3.17%)
Nov 13, 2003 6.094 6.165 5.925 6.037 1,161,789 -0.16(-2.60%)
Nov 12, 2003 5.872 6.221 5.857 6.199 2,180,521 +0.35(+5.89%)
Nov 11, 2003 5.726 5.888 5.726 5.854 1,655,747 +0.02(+0.39%)
Nov 10, 2003 5.745 5.872 5.659 5.831 1,982,741 -0.01(-0.13%)
Nov 07, 2003 5.715 5.989 5.550 5.839 3,719,881 +0.23(+4.08%)
Nov 06, 2003 5.696 5.741 5.584 5.610 2,674,943 -0.06(-1.12%)
Nov 05, 2003 5.629 5.831 5.621 5.674 1,267,400 -0.07(-1.24%)
Nov 04, 2003 5.719 5.812 5.625 5.745 974,403 +0.06(+0.99%)
Nov 03, 2003 5.531 5.753 5.513 5.689 2,680,112 +0.03(+0.53%)
Oct 31, 2003 6.045 6.090 5.659 5.659 4,174,257 +0.15(+2.65%)
Oct 30, 2003 5.287 5.621 5.287 5.513 2,601,270 +0.23(+4.26%)
Oct 29, 2003 5.186 5.329 5.077 5.287 1,304,414 +0.11(+2.10%)
Oct 28, 2003 5.104 5.213 5.003 5.179 1,558,614 +0.16(+3.21%)
Oct 27, 2003 5.062 5.220 5.018 5.018 1,237,800 -0.01(-0.30%)
Oct 24, 2003 5.010 5.093 4.969 5.032 945,700 -0.03(-0.52%)
Oct 23, 2003 4.894 5.152 4.744 5.059 2,937,000 -0.01(-0.22%)
Oct 22, 2003 5.100 5.216 4.973 5.070 3,376,100 -0.20(-3.84%)
Oct 21, 2003 5.093 5.325 5.044 5.272 1,636,701 +0.13(+2.63%)
Oct 20, 2003 5.134 5.197 5.077 5.138 622,006 +0.03(+0.59%)
Oct 17, 2003 5.239 5.284 5.100 5.107 631,985 -0.09(-1.80%)
Oct 16, 2003 5.156 5.246 5.149 5.201 666,973 +0.04(+0.87%)
Oct 15, 2003 5.314 5.344 5.149 5.156 1,054,389 -0.09(-1.79%)
Oct 14, 2003 5.100 5.272 5.093 5.250 1,449,226 +0.16(+3.09%)
Oct 13, 2003 4.999 5.104 4.954 5.093 1,044,259 +0.11(+2.11%)
Oct 10, 2003 4.890 5.010 4.890 4.987 513,732 +0.04(+0.76%)
Oct 09, 2003 5.010 5.021 4.905 4.950 1,257,959 +0.04(+0.92%)
Oct 08, 2003 5.010 5.025 4.853 4.905 1,046,484 -0.09(-1.80%)
Oct 07, 2003 4.834 5.081 4.834 4.995 2,337,213 +0.11(+2.15%)
Oct 06, 2003 4.691 4.916 4.691 4.890 1,456,018 +0.15(+3.16%)
Oct 03, 2003 4.725 4.793 4.661 4.740 2,512,620 +0.06(+1.20%)
Oct 02, 2003 4.665 4.691 4.590 4.684 2,401,783 +0.01(+0.32%)
Oct 01, 2003 4.481 4.688 4.339 4.669 2,606,465 +0.18(+4.01%)
Sep 30, 2003 4.470 4.545 4.399 4.489 1,997,251 +0.01(+0.34%)
Sep 29, 2003 4.316 4.492 4.316 4.474 1,473,027 +0.18(+4.10%)
Sep 26, 2003 4.290 4.402 4.290 4.298 1,279,491 +0.00(+0.00%)
Sep 25, 2003 4.579 4.582 4.294 4.298 2,015,610 -0.25(-5.60%)
Sep 24, 2003 4.500 4.673 4.519 4.553 1,791,575 +0.05(+1.17%)
Sep 23, 2003 4.537 4.594 4.395 4.500 1,654,147 +0.04(+0.84%)
Sep 22, 2003 4.481 4.508 4.391 4.463 1,263,386 -0.07(-1.57%)
Sep 19, 2003 4.684 4.732 4.492 4.534 2,137,314 -0.15(-3.28%)
Sep 18, 2003 4.819 4.826 4.605 4.688 1,112,569 -0.11(-2.34%)
Sep 17, 2003 4.822 4.845 4.744 4.800 1,626,269 +0.06(+1.18%)
Sep 16, 2003 4.759 4.811 4.688 4.744 1,798,242 +0.00(+0.08%)
Sep 15, 2003 4.631 4.751 4.631 4.740 1,343,900 +0.04(+0.88%)
Sep 12, 2003 4.650 4.789 4.594 4.699 2,701,700 -0.29(-5.79%)
Sep 11, 2003 5.059 5.074 4.912 4.987 1,441,300 -0.05(-0.97%)
Sep 10, 2003 5.205 5.246 5.032 5.036 955,800 -0.18(-3.52%)
Sep 09, 2003 5.213 5.389 5.122 5.220 2,836,300 +0.11(+2.13%)
Sep 08, 2003 4.946 5.175 4.942 5.111 1,856,400 +0.18(+3.73%)
Sep 05, 2003 4.973 5.059 4.886 4.928 637,083 -0.04(-0.90%)
Sep 04, 2003 5.048 5.066 4.886 4.973 855,000 -0.09(-1.78%)
Sep 03, 2003 5.062 5.303 4.991 5.062 2,593,300 +0.09(+1.89%)
Sep 02, 2003 4.849 4.999 4.811 4.969 930,500 +0.13(+2.63%)
Aug 29, 2003 4.744 4.897 4.744 4.841 534,800 +0.10(+2.06%)
Aug 28, 2003 4.770 4.781 4.699 4.744 624,900 -0.01(-0.32%)
Aug 27, 2003 4.744 4.774 4.706 4.759 357,800 +0.03(+0.55%)
Aug 26, 2003 4.665 4.763 4.609 4.732 526,900 +0.01(+0.32%)
Aug 25, 2003 4.710 4.744 4.684 4.718 571,600 +0.03(+0.64%)
Aug 22, 2003 4.643 4.763 4.605 4.688 927,800 +0.08(+1.63%)
Aug 21, 2003 4.556 4.699 4.553 4.612 609,800 -0.00(-0.08%)
Aug 20, 2003 4.609 4.665 4.560 4.616 550,000 -0.08(-1.68%)
Aug 19, 2003 4.598 4.706 4.459 4.695 1,359,400 +0.12(+2.62%)
Aug 18, 2003 4.418 4.732 4.418 4.575 1,833,900 +0.21(+4.90%)
Aug 15, 2003 4.350 4.429 4.316 4.361 390,800 +0.03(+0.69%)
Aug 14, 2003 4.286 4.331 4.260 4.331 353,000 +0.08(+1.76%)
Aug 13, 2003 4.256 4.312 4.237 4.256 743,900 -0.02(-0.35%)
Aug 12, 2003 4.256 4.282 4.196 4.271 552,500 +0.02(+0.35%)
Aug 11, 2003 4.215 4.294 4.189 4.256 573,900 +0.06(+1.34%)
Aug 08, 2003 4.200 4.268 4.200 4.200 530,000 -0.02(-0.44%)
Aug 07, 2003 4.230 4.309 4.219 4.219 678,500 -0.06(-1.49%)
Aug 06, 2003 4.279 4.361 4.226 4.282 718,900 +0.00(+0.00%)
Aug 05, 2003 4.357 4.372 4.268 4.282 892,600 -0.08(-1.81%)
Aug 04, 2003 4.384 4.447 4.253 4.361 648,200 -0.02(-0.51%)
Aug 01, 2003 4.421 4.436 4.294 4.384 706,700 -0.03(-0.68%)
Jul 31, 2003 4.402 4.500 4.369 4.414 1,028,500 +0.04(+1.03%)
Jul 30, 2003 4.481 4.500 4.369 4.369 1,005,600 -0.08(-1.77%)
Jul 29, 2003 4.444 4.500 4.361 4.447 787,000 +0.00(+0.08%)
Jul 28, 2003 4.391 4.493 4.335 4.444 914,700 +0.07(+1.55%)
Jul 25, 2003 4.399 4.413 4.264 4.376 747,200 -0.00(-0.09%)
Jul 24, 2003 4.309 4.556 4.241 4.380 2,522,400 +0.12(+2.73%)
Jul 23, 2003 4.204 4.388 4.069 4.264 5,019,100 -0.18(-3.97%)
Jul 22, 2003 4.335 4.492 4.264 4.440 3,124,100 +0.21(+4.87%)
Jul 21, 2003 4.324 4.541 4.200 4.234 4,613,800 -0.44(-9.39%)
Jul 18, 2003 4.594 4.755 4.590 4.673 1,717,600 +0.01(+0.16%)
Jul 17, 2003 4.800 4.804 4.631 4.665 1,219,600 -0.20(-4.09%)
Jul 16, 2003 4.890 4.980 4.781 4.864 962,300 -0.03(-0.54%)
Jul 15, 2003 4.924 4.950 4.867 4.890 891,700 +0.00(+0.01%)
Jul 14, 2003 4.931 4.987 4.808 4.890 1,154,600 -0.04(-0.76%)
Jul 11, 2003 4.935 5.003 4.838 4.928 899,697 -0.03(-0.61%)
Jul 10, 2003 4.838 5.029 4.838 4.957 1,212,100 -0.05(-0.97%)
Jul 09, 2003 4.987 5.010 4.927 5.006 888,400 +0.01(+0.23%)
Jul 08, 2003 4.928 5.025 4.916 4.995 1,231,200 +0.04(+0.91%)
Jul 07, 2003 4.856 4.987 4.838 4.950 935,900 +0.13(+2.72%)
Jul 03, 2003 4.822 4.920 4.800 4.819 674,900 +0.00(+0.08%)
Jul 02, 2003 4.834 4.928 4.808 4.815 2,121,345 -0.01(-0.31%)
Jul 01, 2003 4.819 4.849 4.740 4.830 1,599,600 -0.03(-0.62%)
Jun 30, 2003 4.886 4.912 4.838 4.860 2,901,458 -0.03(-0.54%)
Jun 27, 2003 4.875 4.931 4.838 4.886 949,100 +0.03(+0.54%)
Jun 26, 2003 4.804 4.905 4.781 4.860 1,784,900 +0.08(+1.65%)
Jun 25, 2003 4.609 4.800 4.575 4.781 1,561,800 +0.20(+4.34%)
Jun 24, 2003 4.620 4.695 4.537 4.582 1,419,200 -0.06(-1.29%)
Jun 23, 2003 4.718 4.781 4.579 4.643 1,218,200 -0.17(-3.43%)
Jun 20, 2003 4.740 4.864 4.732 4.808 760,800 +0.06(+1.18%)
Jun 19, 2003 4.909 4.920 4.691 4.751 1,656,100 -0.14(-2.91%)
Jun 18, 2003 4.856 4.965 4.732 4.894 1,728,900 +0.01(+0.15%)
Jun 17, 2003 4.755 5.059 4.691 4.886 3,928,700 +0.23(+5.00%)
Jun 16, 2003 4.631 4.688 4.508 4.654 1,480,000 +0.07(+1.64%)
Jun 13, 2003 4.624 4.669 4.556 4.579 1,076,200 -0.03(-0.57%)
Jun 12, 2003 4.545 4.628 4.500 4.605 1,689,400 +0.01(+0.16%)
Jun 11, 2003 4.481 4.598 4.425 4.598 1,920,900 +0.12(+2.77%)
Jun 10, 2003 4.444 4.496 4.346 4.474 1,109,600 +0.08(+1.71%)
Jun 09, 2003 4.553 4.594 4.316 4.399 1,691,864 -0.11(-2.47%)
Jun 06, 2003 4.520 4.775 4.450 4.510 2,205,900 +0.04(+0.84%)
Jun 05, 2003 4.390 4.487 4.360 4.473 1,123,300 +0.09(+1.99%)
Jun 04, 2003 4.282 4.423 4.255 4.385 1,271,600 +0.12(+2.76%)
Jun 03, 2003 4.218 4.282 4.145 4.268 774,800 +0.05(+1.19%)
Jun 02, 2003 4.250 4.345 4.218 4.218 1,810,500 -0.03(-0.65%)
May 30, 2003 4.128 4.247 4.128 4.245 1,788,700 +0.11(+2.72%)
May 29, 2003 4.138 4.205 4.082 4.133 855,900 -0.02(-0.48%)
May 28, 2003 4.135 4.188 4.075 4.152 1,157,500 +0.04(+0.85%)
May 27, 2003 4.022 4.125 4.000 4.117 1,713,000 +0.08(+2.04%)
May 23, 2003 4.015 4.050 3.993 4.035 627,900 +0.03(+0.69%)
May 22, 2003 3.975 4.020 3.967 4.008 1,116,100 +0.03(+0.82%)
May 21, 2003 3.975 4.010 3.940 3.975 1,345,800 +0.03(+0.82%)
May 20, 2003 3.950 4.018 3.928 3.942 1,067,500 -0.04(-0.88%)
May 19, 2003 4.025 4.037 3.925 3.978 3,053,900 -0.17(-4.16%)
May 16, 2003 4.213 4.247 4.135 4.150 682,400 -0.06(-1.54%)
May 15, 2003 4.253 4.300 4.175 4.215 1,067,000 -0.01(-0.30%)
May 14, 2003 4.207 4.275 4.200 4.228 1,730,600 +0.02(+0.36%)
May 13, 2003 4.220 4.285 4.150 4.212 1,670,800 -0.01(-0.30%)
May 12, 2003 4.218 4.310 4.170 4.225 2,257,900 +0.00(+0.00%)
May 09, 2003 4.450 4.450 4.155 4.225 4,881,500 -0.17(-3.81%)
May 08, 2003 4.470 4.590 4.360 4.393 2,771,900 -0.12(-2.77%)
May 07, 2003 4.525 4.593 4.353 4.518 3,219,700 +0.11(+2.38%)
May 06, 2003 4.375 4.562 4.310 4.412 5,077,600 +0.22(+5.25%)
May 05, 2003 4.235 4.312 4.138 4.192 3,865,300 +0.17(+4.23%)
May 02, 2003 3.910 4.058 3.910 4.022 1,174,500 +0.20(+5.16%)
Apr 30, 2003 3.820 3.902 3.803 3.825 1,098,500 +0.00(+0.07%)
Apr 29, 2003 3.925 3.925 3.788 3.822 1,419,300 -0.11(-2.80%)
Apr 28, 2003 3.828 3.958 3.763 3.933 1,215,300 +0.08(+2.08%)
Apr 25, 2003 3.915 3.917 3.825 3.853 1,038,000 -0.04(-1.03%)
Apr 24, 2003 3.947 3.960 3.828 3.893 1,380,200 -0.01(-0.19%)
Apr 23, 2003 3.763 3.955 3.740 3.900 2,431,800 +0.12(+3.31%)
Apr 22, 2003 3.618 3.833 3.600 3.775 4,033,100 +0.19(+5.15%)
Apr 21, 2003 3.572 3.625 3.520 3.590 748,800 -0.01(-0.21%)
Apr 17, 2003 3.513 3.603 3.462 3.598 1,026,100 +0.08(+2.42%)
Apr 16, 2003 3.500 3.550 3.467 3.513 712,100 +0.03(+0.79%)
Apr 15, 2003 3.513 3.527 3.480 3.485 853,800 -0.03(-0.78%)
Apr 14, 2003 3.420 3.558 3.420 3.513 863,500 +0.10(+2.78%)
Apr 11, 2003 3.467 3.475 3.380 3.417 667,100 -0.03(-0.94%)
Apr 10, 2003 3.465 3.500 3.420 3.450 849,900 -0.01(-0.29%)
Apr 09, 2003 3.522 3.553 3.455 3.460 1,156,900 -0.06(-1.84%)
Apr 08, 2003 3.562 3.562 3.450 3.525 1,059,500 -0.04(-0.98%)
Apr 07, 2003 3.658 3.658 3.525 3.560 835,000 -0.01(-0.35%)
Apr 04, 2003 3.600 3.610 3.547 3.572 1,253,700 -0.03(-0.76%)
Apr 03, 2003 3.650 3.675 3.567 3.600 1,697,600 -0.05(-1.37%)
Apr 02, 2003 3.655 3.720 3.645 3.650 1,420,100 +0.02(+0.69%)
Apr 01, 2003 3.612 3.663 3.538 3.625 2,053,900 +0.01(+0.35%)
Mar 31, 2003 3.630 3.647 3.550 3.612 1,237,202 -0.07(-2.03%)
Mar 28, 2003 3.675 3.712 3.655 3.687 675,156 +0.00(+0.06%)
Mar 27, 2003 3.647 3.730 3.638 3.685 1,030,104 +0.01(+0.20%)
Mar 26, 2003 3.665 3.720 3.660 3.678 682,863 +0.00(+0.07%)
Mar 25, 2003 3.565 3.697 3.553 3.675 1,304,588 +0.06(+1.59%)
Mar 24, 2003 3.647 3.760 3.610 3.618 1,743,542 -0.12(-3.21%)
Mar 21, 2003 3.810 3.817 3.700 3.737 1,258,188 -0.00(-0.07%)
Mar 20, 2003 3.638 3.765 3.632 3.740 1,269,499 +0.05(+1.42%)
Mar 19, 2003 3.705 3.750 3.675 3.688 123,720,000 -0.04(-0.94%)
Mar 18, 2003 3.822 3.845 3.688 3.723 1,913,217 -0.10(-2.55%)
Mar 17, 2003 3.625 3.833 3.590 3.820 2,029,863 +0.15(+4.16%)
Mar 14, 2003 3.675 3.723 3.638 3.667 2,362,405 -0.01(-0.20%)
Mar 13, 2003 3.717 3.750 3.650 3.675 1,860,100 -0.02(-0.54%)
Mar 12, 2003 3.683 3.721 3.643 3.695 1,325,451 +0.01(+0.34%)
Mar 11, 2003 3.697 3.737 3.652 3.683 1,343,500 +0.00(+0.07%)
Mar 10, 2003 3.690 3.732 3.658 3.680 695,100 -0.06(-1.70%)
Mar 07, 2003 3.688 3.810 3.645 3.744 1,683,400 +0.04(+0.98%)
Mar 06, 2003 3.625 3.750 3.618 3.708 1,724,100 +0.09(+2.42%)
Mar 05, 2003 3.625 3.635 3.595 3.620 1,036,200 -0.03(-0.96%)
Mar 04, 2003 3.663 3.683 3.615 3.655 763,200 -0.02(-0.54%)
Mar 03, 2003 3.683 3.730 3.625 3.675 1,594,400 -0.05(-1.34%)
Feb 28, 2003 3.675 3.750 3.675 3.725 1,464,700 +0.08(+2.19%)
Feb 27, 2003 3.663 3.680 3.542 3.645 746,200 +0.06(+1.67%)
Feb 26, 2003 3.635 3.685 3.575 3.585 552,600 -0.05(-1.44%)
Feb 25, 2003 3.610 3.725 3.520 3.638 2,032,500 +0.00(+0.00%)
Feb 24, 2003 3.755 3.755 3.612 3.638 1,118,600 -0.11(-3.06%)
Feb 21, 2003 3.500 3.760 3.487 3.752 3,597,600 +0.09(+2.39%)
Feb 20, 2003 3.647 3.692 3.600 3.665 1,588,700 -0.08(-2.27%)
Feb 19, 2003 3.750 3.812 3.643 3.750 1,485,200 +0.00(+0.00%)
Feb 18, 2003 3.623 3.768 3.570 3.750 1,595,600 +0.12(+3.38%)
Feb 14, 2003 3.475 3.728 3.462 3.627 2,638,100 +0.15(+4.46%)
Feb 13, 2003 3.507 3.538 3.433 3.473 1,095,200 -0.02(-0.64%)
Feb 12, 2003 3.487 3.570 3.430 3.495 3,258,300 -0.07(-2.03%)
Feb 11, 2003 3.600 3.605 3.550 3.567 1,077,100 -0.01(-0.22%)
Feb 10, 2003 3.575 3.625 3.513 3.575 616,100 +0.00(+0.07%)
Feb 07, 2003 3.590 3.620 3.525 3.572 775,900 -0.01(-0.28%)
Feb 06, 2003 3.592 3.645 3.558 3.583 1,011,800 +0.00(+0.14%)
Feb 05, 2003 3.667 3.708 3.578 3.578 890,500 -0.06(-1.58%)
Feb 04, 2003 3.650 3.712 3.625 3.635 1,414,100 -0.03(-0.75%)
Feb 03, 2003 3.717 3.750 3.572 3.663 1,726,000 +0.02(+0.69%)
Jan 31, 2003 3.585 3.652 3.490 3.638 1,842,100 +0.05(+1.32%)
Jan 30, 2003 3.625 3.938 3.575 3.590 2,835,375 -0.04(-0.97%)
Jan 29, 2003 3.475 3.675 3.440 3.625 1,655,100 +0.12(+3.35%)
Jan 28, 2003 3.495 3.567 3.460 3.507 1,449,800 +0.06(+1.67%)
Jan 27, 2003 3.485 3.575 3.422 3.450 1,501,400 +0.03(+0.88%)
Jan 24, 2003 3.397 3.438 3.375 3.420 2,061,300 -0.03(-0.87%)
Jan 23, 2003 3.257 3.470 3.255 3.450 6,452,900 -0.05(-1.57%)
Jan 22, 2003 3.587 3.587 3.455 3.505 3,731,200 -0.09(-2.44%)
Jan 21, 2003 3.538 3.663 3.525 3.592 2,253,300 +0.07(+1.99%)
Jan 17, 2003 3.553 3.610 3.453 3.522 1,912,200 -0.09(-2.56%)
Jan 16, 2003 3.785 3.790 3.560 3.615 2,295,200 -0.17(-4.62%)
Jan 15, 2003 3.755 3.825 3.700 3.790 1,608,200 -0.01(-0.33%)
Jan 14, 2003 3.888 3.893 3.725 3.803 2,319,900 -0.01(-0.26%)
Jan 13, 2003 3.800 3.862 3.700 3.812 2,323,700 +0.05(+1.26%)
Jan 10, 2003 3.560 3.857 3.550 3.765 2,283,300 +0.12(+3.15%)
Jan 09, 2003 3.623 3.685 3.500 3.650 2,568,000 +0.11(+3.25%)
Jan 08, 2003 3.737 3.743 3.527 3.535 4,050,900 -0.13(-3.61%)
Jan 07, 2003 3.700 3.750 3.643 3.667 2,686,700 -0.04(-1.01%)
Jan 06, 2003 3.730 3.788 3.697 3.705 3,453,200 -0.02(-0.47%)
Jan 03, 2003 3.897 3.897 3.678 3.723 1,981,100 -0.16(-4.06%)
Jan 02, 2003 3.728 3.905 3.723 3.880 2,631,100 +0.23(+6.37%)
Dec 31, 2002 3.587 3.888 3.585 3.647 2,021,100 +0.08(+2.10%)
Dec 30, 2002 3.520 3.627 3.520 3.572 2,478,200 +0.07(+2.00%)
Dec 27, 2002 3.410 3.525 3.410 3.502 1,179,300 +0.06(+1.82%)
Dec 26, 2002 3.453 3.530 3.402 3.440 962,400 -0.02(-0.43%)
Dec 24, 2002 3.447 3.535 3.435 3.455 931,800 -0.01(-0.43%)
Dec 23, 2002 3.370 3.475 3.312 3.470 2,903,000 +0.10(+3.04%)
Dec 20, 2002 3.370 3.447 3.312 3.368 5,237,900 +0.05(+1.58%)
Dec 19, 2002 3.127 3.370 3.118 3.315 7,439,900 +0.14(+4.33%)
Dec 18, 2002 3.225 3.272 3.050 3.178 28,176,500 -0.75(-19.20%)
Dec 17, 2002 4.000 4.030 3.850 3.933 4,383,400 +0.02(+0.51%)
Dec 16, 2002 3.850 3.925 3.817 3.913 1,931,600 +0.05(+1.29%)
Dec 13, 2002 3.893 4.053 3.812 3.862 8,209,600 -0.34(-8.15%)
Dec 12, 2002 4.062 4.235 4.000 4.205 4,099,500 +0.14(+3.38%)
Dec 11, 2002 4.152 4.155 3.875 4.067 11,665,200 -0.19(-4.41%)
Dec 10, 2002 4.572 4.575 4.192 4.255 9,129,100 -0.28(-6.07%)
Dec 09, 2002 4.633 4.747 4.520 4.530 2,954,500 -0.30(-6.21%)
Dec 06, 2002 4.885 4.975 4.770 4.830 2,807,400 -0.14(-2.91%)
Dec 05, 2002 5.138 5.173 4.970 4.975 1,946,100 -0.11(-2.16%)
Dec 04, 2002 5.147 5.205 5.000 5.085 2,026,300 -0.14(-2.68%)
Dec 03, 2002 5.237 5.350 5.185 5.225 1,669,500 -0.12(-2.29%)
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.