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 (%)
Nov 30, 2009 10.05 10.15 9.911 9.990 13,459,928 -0.17(-1.67%)
Nov 27, 2009 10.03 10.32 9.920 10.16 11,646,129 +0.02(+0.21%)
Nov 25, 2009 9.999 10.24 9.990 10.14 9,795,383 +0.14(+1.40%)
Nov 24, 2009 10.04 10.11 9.920 9.999 10,877,776 -0.04(-0.44%)
Nov 23, 2009 10.13 10.15 9.964 10.04 15,621,368 +0.06(+0.62%)
Nov 20, 2009 10.01 10.14 9.929 9.981 14,003,248 -0.17(-1.64%)
Nov 19, 2009 10.32 10.36 10.06 10.15 24,032,038 -0.26(-2.53%)
Nov 18, 2009 10.37 10.44 10.20 10.41 19,711,146 +0.16(+1.54%)
Nov 17, 2009 10.24 10.26 10.06 10.25 11,600,238 -0.03(-0.26%)
Nov 16, 2009 10.29 10.45 10.21 10.28 17,805,070 +0.03(+0.26%)
Nov 13, 2009 10.19 10.29 10.09 10.25 23,961,728 +0.22(+2.19%)
Nov 12, 2009 10.11 10.26 9.946 10.03 35,984,868 +0.05(+0.53%)
Nov 11, 2009 10.10 10.17 9.692 9.981 34,137,284 -0.04(-0.35%)
Nov 10, 2009 10.31 10.32 9.955 10.02 23,282,710 -0.11(-1.04%)
Nov 09, 2009 10.11 10.17 9.990 10.12 24,974,146 +0.25(+2.58%)
Nov 06, 2009 9.911 10.03 9.762 9.867 30,463,012 +0.33(+3.50%)
Nov 05, 2009 9.595 9.666 9.442 9.534 25,113,054 +0.17(+1.78%)
Nov 04, 2009 9.385 9.477 9.306 9.367 17,231,742 +0.05(+0.57%)
Nov 03, 2009 9.056 9.350 8.990 9.315 32,839,440 +0.22(+2.41%)
Nov 02, 2009 9.481 9.543 9.060 9.095 37,308,868 -0.40(-4.25%)
Oct 30, 2009 9.797 9.815 9.473 9.499 23,566,150 -0.23(-2.34%)
Oct 29, 2009 9.771 9.815 9.516 9.727 41,870,164 -0.26(-2.63%)
Oct 28, 2009 10.27 10.30 9.955 9.990 20,499,962 -0.26(-2.57%)
Oct 27, 2009 10.56 10.67 10.18 10.25 21,907,946 -0.31(-2.91%)
Oct 26, 2009 10.70 10.83 10.50 10.56 11,449,480 -0.14(-1.31%)
Oct 23, 2009 10.80 11.10 10.63 10.70 16,037,643 -0.18(-1.61%)
Oct 22, 2009 10.79 10.95 10.72 10.88 9,038,510 +0.06(+0.57%)
Oct 21, 2009 10.93 11.13 10.81 10.81 9,502,439 -0.11(-1.04%)
Oct 20, 2009 10.85 11.03 10.81 10.93 11,548,610 -0.06(-0.56%)
Oct 19, 2009 10.92 11.03 10.82 10.99 11,112,569 +0.17(+1.54%)
Oct 16, 2009 10.93 10.93 10.67 10.82 13,293,420 -0.15(-1.36%)
Oct 15, 2009 11.07 11.18 10.90 10.97 15,547,297 -0.18(-1.57%)
Oct 14, 2009 10.99 11.18 10.94 11.15 9,583,934 +0.19(+1.76%)
Oct 13, 2009 10.95 11.09 10.80 10.95 11,396,521 +0.08(+0.73%)
Oct 12, 2009 11.21 11.26 10.76 10.88 20,931,006 -0.23(-2.05%)
Oct 09, 2009 11.31 11.31 11.05 11.10 11,664,227 -0.20(-1.78%)
Oct 08, 2009 11.14 11.37 11.02 11.31 19,695,084 +0.27(+2.46%)
Oct 07, 2009 10.74 11.05 10.73 11.03 14,219,834 +0.32(+3.03%)
Oct 06, 2009 10.53 10.77 10.48 10.71 14,020,502 +0.29(+2.78%)
Oct 05, 2009 10.46 10.57 10.38 10.42 12,637,022 +0.01(+0.08%)
Oct 02, 2009 10.40 10.61 10.39 10.41 13,965,139 -0.14(-1.33%)
Oct 01, 2009 10.74 10.80 10.39 10.55 21,769,414 -0.32(-2.91%)
Sep 30, 2009 11.00 11.03 10.77 10.87 18,189,430 -0.03(-0.24%)
Sep 29, 2009 10.85 11.11 10.83 10.89 16,049,352 +0.01(+0.08%)
Sep 28, 2009 10.94 11.08 10.83 10.88 14,446,327 +0.04(+0.32%)
Sep 25, 2009 10.78 10.93 10.67 10.85 12,580,174 +0.08(+0.73%)
Sep 24, 2009 10.99 11.07 10.66 10.77 11,020,339 -0.20(-1.84%)
Sep 23, 2009 10.93 11.15 10.88 10.97 18,528,984 +0.13(+1.21%)
Sep 22, 2009 10.87 10.95 10.60 10.84 15,045,644 +0.06(+0.57%)
Sep 21, 2009 10.20 10.82 10.20 10.78 23,935,810 +0.44(+4.24%)
Sep 18, 2009 10.62 10.68 10.34 10.34 19,104,846 -0.21(-1.99%)
Sep 17, 2009 10.38 10.66 10.21 10.55 19,151,436 +0.23(+2.21%)
Sep 16, 2009 10.20 10.35 9.999 10.32 22,698,434 +0.20(+1.99%)
Sep 15, 2009 10.34 10.34 9.990 10.12 17,511,882 -0.18(-1.70%)
Sep 14, 2009 10.35 10.50 10.25 10.30 13,640,309 -0.08(-0.76%)
Sep 11, 2009 10.23 10.44 10.17 10.38 24,826,068 +0.21(+2.07%)
Sep 10, 2009 10.30 10.36 10.09 10.17 20,727,958 -0.06(-0.60%)
Sep 09, 2009 10.49 10.50 10.16 10.23 16,374,139 -0.25(-2.35%)
Sep 08, 2009 10.38 10.50 10.32 10.47 14,662,301 +0.20(+1.96%)
Sep 04, 2009 10.16 10.30 10.09 10.27 11,859,416 +0.14(+1.38%)
Sep 03, 2009 10.30 10.31 9.999 10.13 14,216,470 -0.08(-0.77%)
Sep 02, 2009 10.08 10.30 9.981 10.21 15,358,862 +0.19(+1.93%)
Sep 01, 2009 10.21 10.32 9.867 10.02 15,991,937 -0.17(-1.64%)
Aug 31, 2009 10.47 10.47 10.06 10.18 21,862,092 -0.07(-0.68%)
Aug 28, 2009 10.29 10.45 10.16 10.25 14,643,216 +0.05(+0.52%)
Aug 27, 2009 10.40 10.48 10.17 10.20 22,370,934 -0.12(-1.19%)
Aug 26, 2009 10.36 10.38 10.17 10.32 21,780,520 -0.09(-0.84%)
Aug 25, 2009 10.67 10.77 10.35 10.41 17,405,484 -0.25(-2.38%)
Aug 24, 2009 11.04 11.04 10.57 10.67 13,096,349 -0.04(-0.41%)
Aug 21, 2009 10.61 10.79 10.61 10.71 16,175,481 +0.11(+1.08%)
Aug 20, 2009 10.55 10.66 10.53 10.60 22,910,296 +0.03(+0.25%)
Aug 19, 2009 10.69 10.80 10.51 10.57 28,480,732 -0.14(-1.31%)
Aug 18, 2009 10.59 10.72 10.58 10.71 15,071,801 +0.16(+1.50%)
Aug 17, 2009 10.83 10.91 10.53 10.55 20,618,794 -0.58(-5.20%)
Aug 14, 2009 10.72 11.15 10.67 11.13 16,977,848 +0.30(+2.75%)
Aug 13, 2009 10.93 10.99 10.81 10.83 11,449,266 -0.05(-0.48%)
Aug 12, 2009 10.63 11.05 10.57 10.88 15,789,833 +0.25(+2.31%)
Aug 11, 2009 10.84 10.88 10.60 10.64 11,418,493 -0.19(-1.78%)
Aug 10, 2009 10.94 10.97 10.74 10.83 13,026,684 -0.10(-0.88%)
Aug 07, 2009 11.31 11.40 10.90 10.93 22,341,322 -0.28(-2.50%)
Aug 06, 2009 10.54 11.36 10.48 11.21 42,708,760 +1.08(+10.65%)
Aug 05, 2009 10.50 10.52 10.03 10.13 25,149,214 -0.25(-2.37%)
Aug 04, 2009 10.07 10.51 10.02 10.38 18,388,610 +0.32(+3.23%)
Aug 03, 2009 10.21 10.26 9.973 10.05 18,398,888 +0.01(+0.09%)
Jul 31, 2009 9.955 10.16 9.955 10.04 10,430,619 +0.04(+0.44%)
Jul 30, 2009 10.10 10.30 9.973 9.999 12,175,278 +0.03(+0.26%)
Jul 29, 2009 9.955 10.23 9.876 9.973 23,327,490 -0.01(-0.09%)
Jul 28, 2009 9.736 9.999 9.464 9.981 32,977,122 +0.11(+1.16%)
Jul 27, 2009 10.19 10.24 9.780 9.867 18,932,582 -0.25(-2.51%)
Jul 24, 2009 10.10 10.17 9.850 10.12 16,677,052 -0.15(-1.45%)
Jul 23, 2009 10.18 10.32 10.07 10.27 17,883,928 +0.00(+0.00%)
Jul 22, 2009 10.31 10.40 10.12 10.27 13,696,790 -0.20(-1.93%)
Jul 21, 2009 10.49 10.57 10.36 10.47 14,287,993 -0.04(-0.33%)
Jul 20, 2009 10.32 10.53 10.31 10.51 15,807,082 +0.25(+2.39%)
Jul 17, 2009 10.17 10.34 10.10 10.26 16,100,509 +0.12(+1.21%)
Jul 16, 2009 10.15 10.18 10.04 10.14 17,611,658 +0.00(+0.00%)
Jul 15, 2009 10.12 10.24 9.999 10.14 12,795,961 +0.18(+1.85%)
Jul 14, 2009 9.911 9.990 9.753 9.955 17,200,476 +0.01(+0.09%)
Jul 13, 2009 9.823 10.01 9.622 9.946 17,742,122 +0.04(+0.44%)
Jul 10, 2009 9.999 10.19 9.841 9.902 14,976,878 -0.23(-2.25%)
Jul 09, 2009 10.19 10.24 10.01 10.13 17,380,120 +0.06(+0.61%)
Jul 08, 2009 10.31 10.38 9.946 10.07 22,168,778 -0.26(-2.55%)
Jul 07, 2009 10.73 10.79 10.31 10.33 10,541,196 -0.36(-3.36%)
Jul 06, 2009 10.84 10.84 10.57 10.69 8,448,968 -0.20(-1.85%)
Jul 02, 2009 11.14 11.18 10.77 10.89 7,534,449 -0.29(-2.59%)
Jul 01, 2009 11.16 11.39 10.95 11.18 9,333,634 +0.11(+0.95%)
Jun 30, 2009 11.15 11.26 11.00 11.08 11,092,199 -0.07(-0.63%)
Jun 29, 2009 11.18 11.26 11.09 11.15 8,580,792 +0.04(+0.39%)
Jun 26, 2009 11.20 11.25 11.01 11.10 19,651,894 +0.02(+0.16%)
Jun 25, 2009 11.01 11.11 10.81 11.09 8,467,351 +0.18(+1.69%)
Jun 24, 2009 10.84 11.03 10.74 10.90 10,992,538 +0.17(+1.55%)
Jun 23, 2009 10.90 10.92 10.59 10.74 9,882,211 -0.08(-0.73%)
Jun 22, 2009 11.17 11.22 10.81 10.81 10,714,259 -0.48(-4.27%)
Jun 19, 2009 11.18 11.41 11.09 11.30 11,220,208 +0.28(+2.55%)
Jun 18, 2009 11.12 11.18 10.88 11.02 7,963,885 -0.13(-1.18%)
Jun 17, 2009 10.85 11.28 10.81 11.15 12,113,019 +0.36(+3.33%)
Jun 16, 2009 10.94 11.09 10.79 10.79 12,192,747 -0.08(-0.73%)
Jun 15, 2009 11.34 11.36 10.76 10.87 14,808,105 -0.51(-4.47%)
Jun 12, 2009 11.40 11.40 11.03 11.38 7,154,786 -0.04(-0.31%)
Jun 11, 2009 11.19 11.53 11.19 11.41 17,282,714 +0.18(+1.56%)
Jun 10, 2009 11.32 11.34 10.81 11.24 15,882,745 +0.06(+0.55%)
Jun 09, 2009 11.32 11.34 11.12 11.17 9,838,196 -0.02(-0.16%)
Jun 08, 2009 11.02 11.23 10.93 11.19 8,726,028 -0.02(-0.16%)
Jun 05, 2009 11.21 11.38 10.95 11.21 15,096,306 +0.02(+0.16%)
Jun 04, 2009 10.79 11.21 10.74 11.19 15,374,215 +0.47(+4.42%)
Jun 03, 2009 10.72 10.80 10.51 10.72 9,740,646 -0.08(-0.73%)
Jun 02, 2009 10.66 10.90 10.56 10.80 17,959,660 +0.16(+1.48%)
Jun 01, 2009 10.84 10.84 10.58 10.64 11,477,320 +0.04(+0.41%)
May 29, 2009 10.42 10.60 10.17 10.60 14,740,964 +0.27(+2.63%)
May 28, 2009 10.15 10.36 9.999 10.32 9,970,024 +0.29(+2.89%)
May 27, 2009 10.11 10.30 9.999 10.03 9,543,293 -0.03(-0.26%)
May 26, 2009 9.499 10.09 9.499 10.06 10,440,999 +0.29(+2.96%)
May 22, 2009 9.666 9.867 9.639 9.771 10,760,444 +0.00(+0.00%)
May 21, 2009 9.718 9.806 9.516 9.771 17,189,580 -0.24(-2.37%)
May 20, 2009 10.07 10.24 9.973 10.01 14,367,826 -0.02(-0.18%)
May 19, 2009 10.13 10.20 9.920 10.03 18,106,876 -0.23(-2.22%)
May 18, 2009 10.35 10.35 10.17 10.25 16,861,266 +0.08(+0.78%)
May 15, 2009 10.13 10.31 10.06 10.17 21,808,512 +0.08(+0.78%)
May 14, 2009 9.937 10.18 9.841 10.10 13,488,056 +0.18(+1.77%)
May 13, 2009 9.981 9.999 9.806 9.920 12,647,073 -0.08(-0.79%)
May 12, 2009 10.21 10.21 9.889 9.999 13,988,357 -0.09(-0.87%)
May 11, 2009 10.29 10.30 10.09 10.09 15,885,854 -0.27(-2.62%)
May 08, 2009 9.999 10.62 9.964 10.36 28,089,632 +0.71(+7.36%)
May 07, 2009 9.727 9.823 9.385 9.648 17,378,928 +0.03(+0.27%)
May 06, 2009 9.674 9.771 9.394 9.622 10,859,906 +0.00(+0.00%)
May 05, 2009 9.692 9.894 9.420 9.622 11,354,736 -0.07(-0.72%)
May 04, 2009 9.639 9.766 9.508 9.692 9,506,770 +0.18(+1.94%)
May 01, 2009 9.543 9.613 9.385 9.508 8,461,099 +0.06(+0.65%)
Apr 30, 2009 9.560 9.674 9.297 9.446 10,484,911 +0.04(+0.37%)
Apr 29, 2009 9.455 9.797 9.332 9.411 17,511,432 +0.42(+4.68%)
Apr 28, 2009 9.139 9.280 8.990 8.990 8,448,242 -0.25(-2.75%)
Apr 27, 2009 8.990 9.411 8.964 9.245 10,254,792 +0.12(+1.35%)
Apr 24, 2009 8.885 9.192 8.780 9.122 13,302,533 +0.35(+4.00%)
Apr 23, 2009 8.788 8.902 8.666 8.771 10,848,922 -0.05(-0.60%)
Apr 22, 2009 8.867 9.148 8.771 8.824 11,609,192 -0.14(-1.57%)
Apr 21, 2009 8.771 9.027 8.692 8.964 12,153,297 +0.18(+2.00%)
Apr 20, 2009 9.271 9.271 8.762 8.788 13,596,770 -0.48(-5.20%)
Apr 17, 2009 8.885 9.411 8.780 9.271 20,025,686 +0.39(+4.34%)
Apr 16, 2009 9.464 9.525 8.762 8.885 41,547,844 +0.09(+1.00%)
Apr 15, 2009 8.797 9.034 8.639 8.797 18,265,614 -0.04(-0.40%)
Apr 14, 2009 9.315 9.429 8.788 8.832 23,744,046 -0.51(-5.45%)
Apr 13, 2009 9.332 9.438 9.166 9.341 8,709,302 -0.04(-0.37%)
Apr 09, 2009 9.473 9.473 9.183 9.376 13,779,590 +0.17(+1.81%)
Apr 08, 2009 9.306 9.604 9.104 9.209 13,746,694 +0.07(+0.77%)
Apr 07, 2009 9.402 9.446 9.052 9.139 11,596,796 -0.36(-3.79%)
Apr 06, 2009 9.657 9.744 9.367 9.499 8,896,143 -0.25(-2.52%)
Apr 03, 2009 9.630 9.894 9.402 9.744 12,234,191 +0.18(+1.83%)
Apr 02, 2009 9.280 9.823 9.174 9.569 18,494,790 +0.37(+4.00%)
Apr 01, 2009 9.052 9.297 8.990 9.201 11,529,294 +0.03(+0.29%)
Mar 31, 2009 9.113 9.341 8.981 9.174 11,152,723 +0.20(+2.25%)
Mar 30, 2009 9.174 9.236 8.832 8.973 11,330,127 -0.61(-6.32%)
Mar 26, 2009 9.069 9.578 9.052 9.578 17,382,660 +0.58(+6.43%)
Mar 25, 2009 9.078 9.209 8.736 8.999 12,146,580 +0.02(+0.20%)
Mar 24, 2009 9.157 9.157 8.824 8.981 13,615,510 -0.18(-2.01%)
Mar 23, 2009 8.938 9.174 8.885 9.166 15,913,388 +0.40(+4.60%)
Mar 20, 2009 8.946 9.183 8.683 8.762 22,915,104 +0.08(+0.91%)
Mar 19, 2009 8.587 8.710 8.508 8.683 14,638,325 +0.19(+2.27%)
Mar 18, 2009 8.315 8.525 8.122 8.490 22,475,556 +0.10(+1.15%)
Mar 17, 2009 8.341 8.446 8.192 8.394 22,719,506 +0.08(+0.95%)
Mar 16, 2009 8.701 8.727 8.280 8.315 18,742,702 -0.35(-4.05%)
Mar 13, 2009 8.780 8.815 8.236 8.666 39,860,248 -0.10(-1.10%)
Mar 12, 2009 9.034 9.034 8.271 8.762 57,376,960 -0.38(-4.13%)
Mar 11, 2009 9.245 9.297 8.964 9.139 19,892,204 -0.04(-0.38%)
Mar 10, 2009 9.078 9.288 8.981 9.174 24,193,606 +0.25(+2.75%)
Mar 09, 2009 8.981 9.209 8.832 8.929 20,635,032 -0.13(-1.45%)
Mar 06, 2009 8.832 9.060 8.753 9.060 23,508,420 +0.25(+2.89%)
Mar 05, 2009 8.736 8.990 8.701 8.806 18,173,134 -0.03(-0.30%)
Mar 04, 2009 8.780 8.981 8.727 8.832 19,878,786 +0.15(+1.72%)
Mar 02, 2009 8.622 8.902 8.604 8.683 17,171,908 -0.11(-1.30%)
Feb 27, 2009 8.587 8.973 8.534 8.797 12,888,720 +0.07(+0.80%)
Feb 26, 2009 8.657 8.999 8.569 8.727 20,401,268 +0.05(+0.61%)
Feb 25, 2009 8.762 8.841 8.543 8.674 16,464,553 -0.18(-2.08%)
Feb 24, 2009 8.157 8.946 8.157 8.859 24,568,704 +0.59(+7.10%)
Feb 23, 2009 8.253 8.394 8.174 8.271 21,264,334 +0.03(+0.32%)
Feb 20, 2009 8.157 8.376 8.113 8.245 13,523,520 +0.02(+0.21%)
Feb 19, 2009 8.595 8.701 8.218 8.227 14,993,981 -0.18(-2.19%)
Feb 18, 2009 8.306 8.604 8.166 8.411 16,188,634 +0.17(+2.02%)
Feb 17, 2009 8.218 8.534 8.166 8.245 26,738,212 -0.26(-3.09%)
Feb 13, 2009 8.078 8.587 8.078 8.508 20,327,844 +0.39(+4.75%)
Feb 12, 2009 7.946 8.385 7.745 8.122 52,803,128 -0.19(-2.32%)
Feb 11, 2009 8.595 8.701 8.096 8.315 26,021,184 -0.12(-1.46%)
Feb 10, 2009 8.622 8.771 8.341 8.438 13,410,413 -0.19(-2.24%)
Feb 09, 2009 8.771 8.929 8.587 8.631 11,429,873 -0.11(-1.20%)
Feb 06, 2009 8.525 8.797 8.508 8.736 10,109,416 +0.20(+2.36%)
Feb 05, 2009 8.227 8.692 8.157 8.534 19,162,246 +0.19(+2.31%)
Feb 04, 2009 8.096 8.429 7.885 8.341 29,439,812 +0.30(+3.71%)
Feb 03, 2009 7.894 8.131 7.639 8.043 13,163,790 +0.18(+2.34%)
Feb 02, 2009 7.604 7.911 7.604 7.859 18,111,750 +0.18(+2.28%)
Jan 30, 2009 7.911 7.973 7.622 7.683 21,962,926 -0.21(-2.67%)
Jan 29, 2009 8.034 8.201 7.850 7.894 23,823,796 -0.37(-4.46%)
Jan 28, 2009 8.350 8.367 7.990 8.262 12,494,607 +0.01(+0.11%)
Jan 27, 2009 8.161 8.315 8.059 8.253 5,612,631 +0.05(+0.64%)
Jan 26, 2009 8.385 8.411 8.060 8.201 8,598,413 -0.02(-0.21%)
Jan 23, 2009 8.034 8.499 7.911 8.218 13,717,038 +0.01(+0.11%)
Jan 22, 2009 7.982 8.438 7.938 8.210 13,824,863 -0.16(-1.89%)
Jan 21, 2009 8.008 8.411 7.973 8.367 12,469,532 +0.44(+5.53%)
Jan 20, 2009 8.227 8.280 7.868 7.929 15,629,290 -0.46(-5.54%)
Jan 16, 2009 8.297 8.508 8.052 8.394 21,401,402 +0.36(+4.48%)
Jan 15, 2009 7.946 8.183 7.859 8.034 17,912,940 +0.09(+1.10%)
Jan 14, 2009 8.060 8.113 7.718 7.946 15,408,970 -0.09(-1.09%)
Jan 13, 2009 7.982 8.131 7.736 8.034 14,888,917 +0.05(+0.66%)
Jan 12, 2009 8.367 8.376 7.894 7.982 8,037,595 -0.14(-1.73%)
Jan 09, 2009 8.113 8.297 7.946 8.122 13,221,145 +0.00(+0.00%)
Jan 08, 2009 8.113 8.438 7.771 8.122 25,605,352 +0.16(+1.98%)
Jan 07, 2009 7.192 8.262 7.175 7.964 50,229,036 +0.79(+11.00%)
Jan 06, 2009 7.727 7.797 7.140 7.175 27,542,700 -0.50(-6.51%)
Jan 05, 2009 7.894 7.955 7.561 7.675 9,205,859 -0.32(-4.06%)
Jan 02, 2009 7.701 8.034 7.464 7.999 9,208,865 +0.42(+5.56%)
Dec 31, 2008 7.508 7.701 7.429 7.578 8,389,035 +0.09(+1.17%)
Dec 30, 2008 7.464 7.490 7.262 7.490 10,851,941 -0.01(-0.12%)
Dec 29, 2008 7.903 7.903 7.368 7.499 12,187,043 -0.27(-3.50%)
Dec 26, 2008 7.946 8.117 7.666 7.771 3,893,775 -0.13(-1.66%)
Dec 24, 2008 7.841 7.973 7.797 7.903 2,638,213 +0.04(+0.45%)
Dec 23, 2008 8.122 8.289 7.789 7.868 7,194,403 -0.06(-0.77%)
Dec 22, 2008 8.396 8.396 7.718 7.929 10,498,133 -0.40(-4.84%)
Dec 19, 2008 8.280 8.403 8.096 8.332 21,368,744 +0.24(+2.93%)
Dec 18, 2008 8.394 8.560 8.043 8.096 13,722,889 -0.43(-5.04%)
Dec 17, 2008 8.359 8.595 8.245 8.525 13,207,980 +0.14(+1.67%)
Dec 16, 2008 8.332 8.438 8.078 8.385 16,785,794 +0.32(+3.91%)
Dec 15, 2008 8.315 8.411 7.885 8.069 17,842,674 -0.11(-1.39%)
Dec 12, 2008 8.245 8.420 7.894 8.183 24,226,362 -0.24(-2.81%)
Dec 11, 2008 8.683 8.859 8.306 8.420 17,628,876 -0.32(-3.71%)
Dec 10, 2008 8.569 8.797 8.420 8.745 25,372,736 -0.11(-1.19%)
Dec 09, 2008 9.315 9.657 8.780 8.850 18,451,570 -0.83(-8.61%)
Dec 08, 2008 9.350 10.16 9.008 9.683 13,958,814 +0.60(+6.56%)
Dec 05, 2008 8.727 9.095 8.332 9.087 17,067,686 +0.32(+3.60%)
Dec 04, 2008 9.288 9.569 8.648 8.771 10,844,109 -0.70(-7.41%)
Dec 03, 2008 9.253 9.701 9.131 9.473 12,410,065 +0.05(+0.56%)
Dec 02, 2008 9.341 9.762 9.131 9.420 11,620,533 +0.18(+1.99%)
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.