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, 2007 8.938 8.977 8.731 8.771 12,200,161 -0.16(-1.82%)
Apr 27, 2007 9.100 9.157 8.924 8.933 8,325,066 -0.18(-1.93%)
Apr 26, 2007 9.034 9.188 9.008 9.109 6,381,964 +0.00(+0.00%)
Apr 25, 2007 9.131 9.131 8.959 9.109 9,500,267 -0.01(-0.10%)
Apr 24, 2007 9.065 9.126 8.964 9.117 6,383,385 +0.05(+0.58%)
Apr 23, 2007 9.095 9.174 9.021 9.065 6,569,956 +0.05(+0.58%)
Apr 20, 2007 9.148 9.188 8.902 9.012 12,885,597 +0.14(+1.53%)
Apr 19, 2007 8.929 8.955 8.837 8.876 7,729,277 -0.12(-1.32%)
Apr 18, 2007 9.082 9.095 8.933 8.995 6,222,608 -0.08(-0.92%)
Apr 17, 2007 8.911 9.139 8.881 9.078 16,860,638 +0.14(+1.62%)
Apr 16, 2007 8.758 8.964 8.740 8.933 11,411,826 +0.21(+2.46%)
Apr 13, 2007 8.745 8.753 8.569 8.718 9,995,741 -0.02(-0.25%)
Apr 12, 2007 8.582 8.784 8.578 8.740 14,842,798 +0.17(+1.94%)
Apr 11, 2007 8.530 8.622 8.398 8.574 11,137,070 +0.03(+0.36%)
Apr 10, 2007 8.460 8.661 8.424 8.543 11,347,019 +0.12(+1.41%)
Apr 09, 2007 8.433 8.495 8.376 8.424 8,839,059 +0.01(+0.16%)
Apr 05, 2007 8.473 8.517 8.306 8.411 7,288,837 -0.05(-0.62%)
Apr 04, 2007 8.381 8.464 8.332 8.464 7,345,825 +0.07(+0.89%)
Apr 03, 2007 8.289 8.512 8.280 8.389 11,661,611 +0.14(+1.70%)
Apr 02, 2007 8.346 8.363 8.126 8.249 10,392,578 -0.06(-0.69%)
Mar 30, 2007 8.245 8.332 8.153 8.306 8,222,131 +0.05(+0.58%)
Mar 29, 2007 8.381 8.403 8.183 8.258 9,653,850 -0.08(-0.95%)
Mar 28, 2007 7.876 8.420 7.868 8.337 20,282,758 +0.39(+4.85%)
Mar 27, 2007 8.082 8.113 7.916 7.951 8,035,895 +0.02(+0.28%)
Mar 26, 2007 7.946 7.982 7.802 7.929 5,580,871 -0.03(-0.33%)
Mar 23, 2007 8.047 8.096 7.925 7.955 7,191,164 -0.05(-0.60%)
Mar 22, 2007 7.992 8.025 7.868 8.003 7,188,731 +0.06(+0.72%)
Mar 21, 2007 7.758 7.986 7.679 7.946 9,443,910 +0.20(+2.55%)
Mar 20, 2007 7.675 7.789 7.618 7.749 4,906,036 +0.06(+0.74%)
Mar 19, 2007 7.565 7.889 7.561 7.692 14,108,635 +0.21(+2.75%)
Mar 16, 2007 7.403 7.600 7.368 7.486 7,917,533 +0.11(+1.43%)
Mar 15, 2007 7.416 7.508 7.297 7.381 11,579,225 -0.05(-0.71%)
Mar 14, 2007 7.372 7.490 7.254 7.433 12,708,400 +0.04(+0.53%)
Mar 13, 2007 7.578 7.587 7.381 7.394 9,311,235 -0.18(-2.43%)
Mar 12, 2007 7.613 7.683 7.534 7.578 5,993,303 +0.00(+0.06%)
Mar 09, 2007 7.696 7.762 7.486 7.574 10,131,743 +0.05(+0.64%)
Mar 08, 2007 7.363 7.644 7.324 7.525 11,719,872 +0.26(+3.62%)
Mar 07, 2007 7.284 7.398 7.188 7.262 7,288,981 -0.05(-0.66%)
Mar 06, 2007 7.280 7.394 7.236 7.311 14,457,881 +0.13(+1.77%)
Mar 05, 2007 7.131 7.261 7.039 7.183 9,365,009 +0.01(+0.18%)
Mar 02, 2007 7.293 7.341 7.157 7.170 6,529,874 -0.19(-2.56%)
Mar 01, 2007 7.166 7.460 7.061 7.359 9,415,578 +0.03(+0.36%)
Feb 28, 2007 7.429 7.512 7.280 7.332 9,310,964 -0.13(-1.76%)
Feb 27, 2007 7.635 7.670 7.372 7.464 11,920,323 -0.25(-3.19%)
Feb 26, 2007 7.859 7.859 7.696 7.710 8,833,251 -0.07(-0.85%)
Feb 23, 2007 7.762 7.854 7.701 7.775 9,581,472 +0.04(+0.51%)
Feb 22, 2007 7.639 7.797 7.622 7.736 8,926,888 +0.07(+0.97%)
Feb 21, 2007 7.732 7.740 7.552 7.661 12,641,751 -0.04(-0.57%)
Feb 20, 2007 7.490 7.753 7.455 7.705 12,347,437 +0.13(+1.68%)
Feb 16, 2007 7.499 7.679 7.433 7.578 17,588,894 +0.08(+1.11%)
Feb 15, 2007 7.455 7.521 7.425 7.495 9,896,914 +0.02(+0.29%)
Feb 14, 2007 7.236 7.495 7.232 7.473 13,630,058 +0.24(+3.27%)
Feb 13, 2007 7.183 7.245 7.148 7.236 11,490,908 +0.11(+1.48%)
Feb 12, 2007 7.192 7.232 7.104 7.131 10,374,760 -0.08(-1.16%)
Feb 09, 2007 7.262 7.275 7.144 7.214 18,691,236 +0.00(+0.06%)
Feb 08, 2007 7.433 7.499 7.039 7.210 29,056,650 -0.18(-2.38%)
Feb 07, 2007 7.389 7.508 7.297 7.385 6,929,308 +0.03(+0.42%)
Feb 06, 2007 7.482 7.490 7.275 7.354 7,948,132 -0.11(-1.53%)
Feb 05, 2007 7.591 7.591 7.337 7.468 13,217,294 -0.16(-2.07%)
Feb 02, 2007 7.609 7.740 7.513 7.626 12,746,729 +0.14(+1.81%)
Feb 01, 2007 7.451 7.561 7.385 7.490 8,266,744 +0.03(+0.35%)
Jan 31, 2007 7.240 7.477 7.236 7.464 13,823,805 +0.13(+1.79%)
Jan 30, 2007 7.591 7.609 7.324 7.332 16,606,416 -0.25(-3.24%)
Jan 29, 2007 7.341 7.718 7.311 7.578 15,937,405 +0.20(+2.73%)
Jan 26, 2007 7.767 7.775 7.280 7.376 27,810,582 -0.13(-1.75%)
Jan 25, 2007 7.925 7.946 7.438 7.508 16,374,794 -0.43(-5.47%)
Jan 24, 2007 7.723 7.995 7.718 7.942 8,284,735 +0.25(+3.19%)
Jan 23, 2007 7.631 7.824 7.613 7.696 5,254,319 +0.04(+0.52%)
Jan 22, 2007 7.789 7.789 7.512 7.657 12,369,489 -0.12(-1.58%)
Jan 19, 2007 7.780 7.819 7.727 7.780 9,260,746 -0.05(-0.62%)
Jan 18, 2007 8.179 8.188 7.793 7.828 9,263,886 -0.35(-4.24%)
Jan 17, 2007 8.052 8.240 8.047 8.174 13,628,549 +0.09(+1.14%)
Jan 16, 2007 7.946 8.122 7.938 8.082 8,747,349 +0.15(+1.94%)
Jan 12, 2007 8.003 8.135 7.881 7.929 12,183,246 -0.15(-1.90%)
Jan 11, 2007 7.929 8.135 7.828 8.082 20,910,718 +0.39(+5.13%)
Jan 10, 2007 7.460 7.714 7.460 7.688 5,404,534 +0.15(+2.04%)
Jan 09, 2007 7.578 7.692 7.451 7.534 7,069,245 -0.00(-0.06%)
Jan 08, 2007 7.512 7.626 7.389 7.539 10,785,741 -0.00(-0.06%)
Jan 05, 2007 7.587 7.587 7.350 7.543 9,196,597 -0.04(-0.58%)
Jan 04, 2007 7.521 7.626 7.368 7.587 7,290,369 +0.06(+0.82%)
Jan 03, 2007 7.701 7.846 7.302 7.525 12,277,424 -0.04(-0.46%)
Dec 29, 2006 7.609 7.736 7.547 7.561 6,375,486 -0.06(-0.81%)
Dec 28, 2006 7.565 7.675 7.539 7.622 7,578,036 +0.02(+0.23%)
Dec 27, 2006 7.460 7.661 7.460 7.604 7,874,819 +0.14(+1.94%)
Dec 26, 2006 7.403 7.473 7.389 7.460 6,476,969 +0.06(+0.77%)
Dec 22, 2006 7.275 7.438 7.249 7.403 9,348,413 +0.01(+0.12%)
Dec 21, 2006 7.407 7.447 7.328 7.394 13,184,364 +0.00(+0.06%)
Dec 20, 2006 7.468 7.504 7.363 7.389 10,404,022 -0.06(-0.82%)
Dec 19, 2006 7.363 7.565 7.245 7.451 12,194,073 +0.02(+0.24%)
Dec 18, 2006 7.683 7.758 7.337 7.433 13,375,854 -0.24(-3.14%)
Dec 15, 2006 7.710 7.850 7.653 7.675 9,517,355 -0.01(-0.11%)
Dec 14, 2006 7.661 7.889 7.653 7.683 11,466,546 +0.01(+0.11%)
Dec 13, 2006 7.727 7.797 7.613 7.675 6,806,985 -0.02(-0.28%)
Dec 12, 2006 7.727 7.828 7.631 7.696 7,350,837 -0.17(-2.17%)
Dec 11, 2006 7.811 7.889 7.675 7.868 9,428,979 +0.04(+0.50%)
Dec 08, 2006 7.780 7.977 7.727 7.828 17,951,824 +0.14(+1.88%)
Dec 07, 2006 7.771 7.846 7.675 7.683 10,645,140 -0.00(-0.06%)
Dec 06, 2006 7.714 7.802 7.582 7.688 9,577,698 -0.03(-0.34%)
Dec 05, 2006 7.740 7.806 7.666 7.714 13,587,597 +0.05(+0.63%)
Dec 04, 2006 7.521 7.675 7.517 7.666 11,517,138 +0.15(+1.98%)
Dec 01, 2006 7.451 7.543 7.381 7.517 8,650,025 +0.06(+0.82%)
Nov 30, 2006 7.258 7.530 7.254 7.455 14,402,605 +0.18(+2.53%)
Nov 29, 2006 7.192 7.302 7.087 7.271 7,226,458 +0.14(+1.97%)
Nov 28, 2006 7.183 7.271 7.078 7.131 13,405,181 -0.06(-0.85%)
Nov 27, 2006 7.460 7.521 7.148 7.192 15,247,128 -0.28(-3.70%)
Nov 24, 2006 7.455 7.565 7.429 7.468 3,304,178 -0.08(-1.05%)
Nov 22, 2006 7.337 7.565 7.337 7.547 15,458,641 +0.14(+1.89%)
Nov 21, 2006 7.267 7.407 7.179 7.407 11,928,119 +0.12(+1.69%)
Nov 20, 2006 7.181 7.289 7.104 7.284 8,993,383 +0.14(+2.03%)
Nov 17, 2006 7.227 7.236 7.083 7.140 9,506,184 -0.14(-1.93%)
Nov 16, 2006 7.249 7.332 7.214 7.280 11,727,656 -0.02(-0.30%)
Nov 15, 2006 7.197 7.354 7.197 7.302 9,665,652 +0.09(+1.28%)
Nov 14, 2006 7.118 7.214 7.030 7.210 5,141,633 +0.09(+1.29%)
Nov 13, 2006 7.297 7.354 7.100 7.118 9,292,040 -0.08(-1.12%)
Nov 10, 2006 6.951 7.210 6.925 7.198 8,660,633 +0.26(+3.69%)
Nov 09, 2006 7.021 7.052 6.907 6.942 10,649,003 -0.02(-0.25%)
Nov 08, 2006 7.078 7.096 6.951 6.960 25,481,590 +0.10(+1.41%)
Nov 07, 2006 6.868 6.925 6.828 6.863 11,886,472 -0.02(-0.32%)
Nov 06, 2006 7.017 7.056 6.876 6.885 11,383,902 -0.07(-0.95%)
Nov 03, 2006 6.995 7.126 6.929 6.951 14,287,346 +0.15(+2.26%)
Nov 02, 2006 6.683 6.850 6.670 6.797 8,881,554 +0.08(+1.17%)
Nov 01, 2006 6.771 6.850 6.644 6.719 15,014,646 -0.04(-0.65%)
Oct 31, 2006 6.797 6.885 6.657 6.762 7,417,471 -0.03(-0.39%)
Oct 30, 2006 6.653 6.837 6.653 6.789 10,836,041 +0.07(+1.11%)
Oct 27, 2006 6.876 6.933 6.679 6.714 12,240,009 -0.14(-1.98%)
Oct 26, 2006 6.710 6.911 6.490 6.850 22,446,806 +0.59(+9.46%)
Oct 25, 2006 6.508 6.512 6.236 6.258 23,872,472 -0.25(-3.78%)
Oct 24, 2006 6.692 6.692 6.477 6.504 11,504,220 -0.19(-2.88%)
Oct 23, 2006 6.714 6.811 6.591 6.697 4,507,797 +0.00(+0.07%)
Oct 20, 2006 6.688 6.714 6.578 6.692 4,912,393 +0.00(+0.07%)
Oct 19, 2006 6.723 6.806 6.640 6.688 6,761,282 -0.03(-0.46%)
Oct 18, 2006 6.736 6.846 6.653 6.719 6,312,503 +0.03(+0.39%)
Oct 17, 2006 6.780 6.819 6.631 6.692 6,619,240 -0.11(-1.61%)
Oct 16, 2006 6.955 6.982 6.710 6.802 10,691,441 -0.16(-2.27%)
Oct 13, 2006 6.754 7.034 6.736 6.960 17,649,904 +0.25(+3.79%)
Oct 12, 2006 6.596 6.749 6.525 6.705 13,816,269 +0.12(+1.80%)
Oct 11, 2006 6.591 6.670 6.447 6.587 9,769,420 -0.03(-0.46%)
Oct 10, 2006 6.771 6.771 6.574 6.618 5,392,416 -0.11(-1.63%)
Oct 09, 2006 6.561 6.754 6.539 6.727 7,647,739 +0.14(+2.06%)
Oct 06, 2006 6.561 6.640 6.455 6.591 8,310,256 +0.04(+0.54%)
Oct 05, 2006 6.604 6.679 6.473 6.556 5,592,079 -0.08(-1.25%)
Oct 04, 2006 6.534 6.644 6.482 6.640 10,097,135 +0.06(+0.93%)
Oct 03, 2006 6.447 6.626 6.372 6.578 11,469,793 +0.13(+2.04%)
Oct 02, 2006 6.574 6.635 6.394 6.447 10,040,580 -0.18(-2.65%)
Sep 29, 2006 6.666 6.749 6.596 6.622 6,869,724 -0.05(-0.79%)
Sep 28, 2006 6.819 6.854 6.596 6.675 10,423,336 -0.14(-2.12%)
Sep 27, 2006 6.819 7.017 6.780 6.819 13,075,274 -0.01(-0.13%)
Sep 26, 2006 6.534 6.872 6.486 6.828 22,557,066 +0.36(+5.49%)
Sep 25, 2006 6.455 6.526 6.258 6.473 5,251,555 +0.04(+0.68%)
Sep 22, 2006 6.569 6.609 6.416 6.429 7,201,865 -0.11(-1.68%)
Sep 21, 2006 6.526 6.609 6.447 6.539 19,329,964 +0.06(+0.95%)
Sep 20, 2006 6.236 6.512 6.192 6.477 18,320,620 +0.30(+4.83%)
Sep 19, 2006 6.113 6.254 6.074 6.179 6,342,598 +0.07(+1.15%)
Sep 18, 2006 6.188 6.258 6.091 6.109 6,635,879 -0.08(-1.35%)
Sep 15, 2006 6.350 6.355 6.162 6.192 19,097,210 -0.08(-1.26%)
Sep 14, 2006 6.065 6.359 6.034 6.271 13,594,126 +0.21(+3.40%)
Sep 13, 2006 6.096 6.157 6.008 6.065 10,747,104 -0.04(-0.65%)
Sep 12, 2006 5.819 6.135 5.802 6.105 15,448,582 +0.30(+5.14%)
Sep 11, 2006 5.780 5.841 5.605 5.806 7,636,404 +0.04(+0.61%)
Sep 08, 2006 5.570 5.877 5.570 5.771 7,553,897 +0.22(+4.03%)
Sep 07, 2006 5.548 5.640 5.495 5.548 5,110,756 -0.01(-0.24%)
Sep 06, 2006 5.609 5.741 5.505 5.561 11,740,891 -0.14(-2.54%)
Sep 05, 2006 5.767 5.771 5.584 5.705 6,297,141 -0.05(-0.84%)
Sep 01, 2006 5.670 5.833 5.657 5.754 5,411,630 +0.10(+1.71%)
Aug 31, 2006 5.741 5.784 5.618 5.657 5,364,123 -0.06(-1.07%)
Aug 30, 2006 5.727 5.745 5.644 5.719 3,850,780 +0.00(+0.08%)
Aug 29, 2006 5.705 5.789 5.574 5.714 6,334,316 -0.03(-0.53%)
Aug 28, 2006 5.653 5.789 5.653 5.745 3,522,367 +0.07(+1.16%)
Aug 25, 2006 5.640 5.758 5.635 5.679 4,146,931 +0.01(+0.15%)
Aug 24, 2006 5.754 5.815 5.622 5.670 7,788,856 -0.03(-0.46%)
Aug 23, 2006 5.934 5.960 5.609 5.697 9,104,648 -0.25(-4.13%)
Aug 22, 2006 5.977 6.087 5.920 5.942 4,986,388 -0.01(-0.15%)
Aug 21, 2006 6.113 6.113 5.906 5.951 5,266,669 -0.16(-2.58%)
Aug 18, 2006 6.122 6.183 6.004 6.109 6,263,728 -0.03(-0.43%)
Aug 17, 2006 5.942 6.223 5.881 6.135 11,359,553 +0.17(+2.79%)
Aug 16, 2006 5.784 5.982 5.710 5.969 9,649,050 +0.20(+3.50%)
Aug 15, 2006 5.736 5.784 5.631 5.767 5,488,356 +0.17(+2.98%)
Aug 14, 2006 5.736 5.738 5.587 5.600 8,236,294 -0.07(-1.31%)
Aug 11, 2006 5.662 5.701 5.543 5.675 10,667,625 +0.02(+0.39%)
Aug 10, 2006 5.442 5.670 5.416 5.653 10,937,903 +0.21(+3.87%)
Aug 09, 2006 5.587 5.670 5.416 5.442 10,302,628 -0.08(-1.51%)
Aug 08, 2006 5.513 5.609 5.425 5.526 6,616,827 +0.04(+0.72%)
Aug 07, 2006 5.570 5.613 5.390 5.486 10,178,894 -0.13(-2.27%)
Aug 04, 2006 5.964 6.026 5.578 5.613 25,705,042 +0.16(+2.89%)
Aug 03, 2006 5.350 5.526 5.214 5.456 14,993,832 +0.08(+1.47%)
Aug 02, 2006 5.109 5.477 5.109 5.377 16,104,703 +0.29(+5.60%)
Aug 01, 2006 5.122 5.214 5.039 5.092 12,082,094 -0.15(-2.85%)
Jul 31, 2006 5.350 5.399 5.122 5.241 19,370,302 -0.23(-4.17%)
Jul 28, 2006 5.460 5.499 5.394 5.469 8,204,983 +0.06(+1.14%)
Jul 27, 2006 5.447 5.517 5.390 5.407 7,559,096 -0.02(-0.40%)
Jul 26, 2006 5.280 5.517 5.280 5.429 9,406,015 +0.13(+2.48%)
Jul 25, 2006 5.210 5.337 5.166 5.298 11,522,900 +0.09(+1.68%)
Jul 24, 2006 5.175 5.226 5.135 5.210 7,858,137 +0.04(+0.68%)
Jul 21, 2006 5.298 5.315 5.144 5.175 7,423,746 -0.12(-2.32%)
Jul 20, 2006 5.293 5.355 5.223 5.298 8,057,696 -0.00(-0.08%)
Jul 19, 2006 5.092 5.394 5.092 5.302 13,157,952 +0.21(+4.13%)
Jul 18, 2006 4.956 5.149 4.938 5.092 14,968,539 +0.18(+3.57%)
Jul 17, 2006 4.920 4.964 4.855 4.916 10,533,660 -0.04(-0.71%)
Jul 14, 2006 4.912 5.008 4.820 4.951 27,447,836 +0.17(+3.48%)
Jul 13, 2006 4.780 4.863 4.706 4.785 19,968,160 +0.01(+0.28%)
Jul 12, 2006 4.719 4.811 4.622 4.771 22,143,708 +0.07(+1.49%)
Jul 11, 2006 4.671 4.736 4.592 4.701 15,837,174 -0.00(-0.09%)
Jul 10, 2006 4.758 4.824 4.657 4.706 16,196,582 -0.04(-0.92%)
Jul 07, 2006 4.885 4.916 4.745 4.749 15,490,261 -0.18(-3.65%)
Jul 06, 2006 4.934 5.004 4.894 4.929 14,627,202 +0.02(+0.36%)
Jul 05, 2006 5.105 5.122 4.899 4.912 9,623,707 -0.21(-4.19%)
Jul 03, 2006 4.951 5.144 4.951 5.127 2,653,217 +0.14(+2.72%)
Jun 30, 2006 5.021 5.043 4.912 4.991 10,720,172 -0.04(-0.87%)
Jun 29, 2006 4.780 5.048 4.758 5.035 11,689,090 +0.32(+6.79%)
Jun 28, 2006 4.859 4.859 4.697 4.714 14,379,499 -0.14(-2.89%)
Jun 27, 2006 4.999 5.021 4.824 4.855 6,270,339 -0.13(-2.64%)
Jun 26, 2006 5.026 5.043 4.956 4.986 6,574,001 -0.01(-0.26%)
Jun 23, 2006 4.947 5.035 4.837 4.999 7,248,652 +0.02(+0.44%)
Jun 22, 2006 4.881 4.999 4.868 4.977 9,971,153 +0.06(+1.25%)
Jun 21, 2006 4.850 5.009 4.815 4.916 12,937,964 +0.09(+1.82%)
Jun 20, 2006 4.938 5.043 4.824 4.828 22,040,122 -0.06(-1.17%)
Jun 19, 2006 4.999 5.021 4.714 4.885 29,874,116 -0.19(-3.80%)
Jun 16, 2006 5.026 5.175 5.021 5.078 12,985,840 +0.04(+0.70%)
Jun 15, 2006 4.973 5.157 4.956 5.043 9,974,553 +0.08(+1.68%)
Jun 14, 2006 5.074 5.096 4.885 4.960 9,828,297 -0.15(-2.92%)
Jun 13, 2006 5.061 5.201 4.969 5.109 15,319,228 +0.03(+0.52%)
Jun 12, 2006 5.372 5.372 5.065 5.083 12,277,953 -0.28(-5.23%)
Jun 09, 2006 5.377 5.469 5.328 5.363 7,331,587 -0.02(-0.33%)
Jun 08, 2006 5.372 5.482 5.223 5.381 9,221,092 -0.02(-0.41%)
Jun 07, 2006 5.399 5.552 5.390 5.403 10,396,233 -0.01(-0.24%)
Jun 06, 2006 5.495 5.596 5.372 5.416 7,401,678 -0.08(-1.44%)
Jun 05, 2006 5.714 5.727 5.464 5.495 9,405,132 -0.21(-3.69%)
Jun 02, 2006 5.741 5.802 5.613 5.705 8,535,243 +0.00(+0.00%)
Jun 01, 2006 5.714 5.754 5.552 5.705 10,203,510 -0.03(-0.54%)
May 31, 2006 5.548 5.736 5.504 5.736 21,353,356 +0.22(+4.06%)
May 30, 2006 5.635 5.701 5.460 5.513 8,831,016 -0.07(-1.33%)
May 26, 2006 5.583 5.701 5.534 5.587 16,588,069 -0.04(-0.78%)
May 25, 2006 5.373 5.631 5.372 5.631 10,724,641 +0.29(+5.51%)
May 24, 2006 5.359 5.495 5.302 5.337 12,135,292 -0.02(-0.41%)
May 23, 2006 5.420 5.521 5.355 5.359 11,461,208 +0.07(+1.24%)
May 22, 2006 5.438 5.635 5.197 5.293 29,906,146 -0.07(-1.31%)
May 19, 2006 5.583 5.591 5.324 5.363 23,886,930 -0.17(-3.01%)
May 18, 2006 5.662 5.692 5.521 5.530 11,471,809 -0.15(-2.70%)
May 17, 2006 5.798 5.859 5.600 5.684 9,713,841 -0.11(-1.97%)
May 16, 2006 5.815 5.973 5.758 5.798 8,616,437 -0.08(-1.34%)
May 15, 2006 5.850 5.925 5.815 5.877 9,276,888 +0.00(+0.07%)
May 12, 2006 6.056 6.061 5.841 5.872 10,494,670 -0.22(-3.67%)
May 11, 2006 6.315 6.333 6.069 6.096 9,580,564 -0.22(-3.47%)
May 10, 2006 6.534 6.539 6.298 6.315 13,568,290 -0.23(-3.49%)
May 09, 2006 6.390 6.565 6.359 6.543 10,999,356 +0.19(+3.04%)
May 08, 2006 6.574 6.574 6.302 6.350 14,111,180 -0.12(-1.90%)
May 05, 2006 6.056 6.626 6.052 6.473 39,354,752 +0.73(+12.76%)
May 04, 2006 5.745 5.986 5.679 5.741 18,279,580 -0.24(-4.03%)
May 03, 2006 5.855 6.034 5.767 5.982 14,374,138 +0.10(+1.64%)
May 02, 2006 5.942 6.004 5.811 5.885 10,235,987 -0.04(-0.67%)
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.