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 (%)
Oct 31, 2003 0.9941 1.002 0.9306 0.9306 25,382,422 +0.02(+2.65%)
Oct 30, 2003 0.8696 0.9244 0.8696 0.9066 15,817,553 +0.04(+4.26%)
Oct 29, 2003 0.8529 0.8763 0.8350 0.8696 7,931,755 +0.02(+2.10%)
Oct 28, 2003 0.8393 0.8572 0.8227 0.8517 9,477,471 +0.03(+3.21%)
Oct 27, 2003 0.8326 0.8585 0.8252 0.8252 7,526,695 -0.00(-0.30%)
Oct 24, 2003 0.8239 0.8375 0.8171 0.8276 5,750,522 -0.00(-0.52%)
Oct 23, 2003 0.8048 0.8474 0.7801 0.8319 17,859,028 -0.00(-0.22%)
Oct 22, 2003 0.8387 0.8578 0.8178 0.8338 20,529,066 -0.03(-3.84%)
Oct 21, 2003 0.8375 0.8757 0.8295 0.8671 9,952,295 +0.02(+2.63%)
Oct 20, 2003 0.8443 0.8548 0.8350 0.8449 3,782,234 +0.00(+0.59%)
Oct 17, 2003 0.8615 0.8689 0.8387 0.8400 3,842,913 -0.02(-1.80%)
Oct 16, 2003 0.8480 0.8628 0.8467 0.8554 4,055,665 +0.01(+0.87%)
Oct 15, 2003 0.8739 0.8788 0.8467 0.8480 6,411,427 -0.02(-1.79%)
Oct 14, 2003 0.8387 0.8671 0.8375 0.8634 8,812,315 +0.03(+3.09%)
Oct 13, 2003 0.8221 0.8394 0.8147 0.8375 6,349,830 +0.02(+2.11%)
Oct 10, 2003 0.8042 0.8239 0.8042 0.8202 3,123,852 +0.01(+0.76%)
Oct 09, 2003 0.8239 0.8258 0.8066 0.8141 7,649,276 +0.01(+0.92%)
Oct 08, 2003 0.8239 0.8264 0.7980 0.8066 6,363,359 -0.01(-1.80%)
Oct 07, 2003 0.7949 0.8356 0.7949 0.8215 14,211,901 +0.02(+2.15%)
Oct 06, 2003 0.7715 0.8085 0.7715 0.8042 8,853,615 +0.02(+3.16%)
Oct 03, 2003 0.7770 0.7881 0.7666 0.7795 15,278,499 +0.01(+1.20%)
Oct 02, 2003 0.7672 0.7715 0.7548 0.7703 14,604,532 +0.00(+0.32%)
Oct 01, 2003 0.7370 0.7709 0.7135 0.7678 15,849,142 +0.03(+4.01%)
Sep 30, 2003 0.7350 0.7474 0.7234 0.7382 12,144,692 +0.00(+0.34%)
Sep 29, 2003 0.7098 0.7388 0.7098 0.7357 8,957,041 +0.03(+4.10%)
Sep 26, 2003 0.7055 0.7240 0.7055 0.7067 7,780,206 +0.00(+0.00%)
Sep 25, 2003 0.7530 0.7536 0.7061 0.7067 12,256,328 -0.04(-5.60%)
Sep 24, 2003 0.7400 0.7684 0.7431 0.7487 10,894,037 +0.01(+1.17%)
Sep 23, 2003 0.7462 0.7555 0.7228 0.7400 10,058,378 +0.01(+0.84%)
Sep 22, 2003 0.7370 0.7413 0.7222 0.7339 7,682,276 -0.01(-1.57%)
Sep 19, 2003 0.7703 0.7783 0.7388 0.7456 12,996,374 -0.03(-3.28%)
Sep 18, 2003 0.7925 0.7937 0.7573 0.7709 6,765,203 -0.02(-2.34%)
Sep 17, 2003 0.7931 0.7968 0.7801 0.7893 9,888,861 +0.01(+1.18%)
Sep 16, 2003 0.7826 0.7912 0.7709 0.7801 10,934,578 +0.00(+0.08%)
Sep 15, 2003 0.7616 0.7814 0.7616 0.7795 8,171,858 +0.01(+0.88%)
Sep 12, 2003 0.7647 0.7875 0.7555 0.7727 16,428,238 -0.05(-5.79%)
Sep 11, 2003 0.8319 0.8344 0.8079 0.8202 8,764,119 -0.01(-0.97%)
Sep 10, 2003 0.8560 0.8628 0.8276 0.8282 5,811,937 -0.03(-3.52%)
Sep 09, 2003 0.8572 0.8862 0.8424 0.8585 17,246,702 +0.02(+2.13%)
Sep 08, 2003 0.8134 0.8511 0.8128 0.8406 11,288,219 +0.03(+3.73%)
Sep 05, 2003 0.8178 0.8319 0.8036 0.8104 3,873,913 -0.01(-0.91%)
Sep 04, 2003 0.8301 0.8332 0.8036 0.8178 5,199,002 -0.01(-1.78%)
Sep 03, 2003 0.8326 0.8720 0.8208 0.8326 15,769,090 +0.02(+1.89%)
Sep 02, 2003 0.7974 0.8221 0.7912 0.8171 5,658,095 +0.02(+2.63%)
Aug 29, 2003 0.7801 0.8054 0.7801 0.7962 3,251,960 +0.02(+2.06%)
Aug 28, 2003 0.7844 0.7863 0.7727 0.7801 3,799,832 -0.00(-0.32%)
Aug 27, 2003 0.7801 0.7851 0.7740 0.7826 2,175,676 +0.00(+0.55%)
Aug 26, 2003 0.7672 0.7832 0.7579 0.7783 3,203,923 +0.00(+0.32%)
Aug 25, 2003 0.7746 0.7801 0.7703 0.7758 3,475,730 +0.00(+0.64%)
Aug 22, 2003 0.7635 0.7832 0.7573 0.7709 5,641,677 +0.01(+1.63%)
Aug 21, 2003 0.7493 0.7727 0.7487 0.7585 3,708,013 -0.00(-0.08%)
Aug 20, 2003 0.7579 0.7672 0.7499 0.7592 3,344,387 -0.01(-1.68%)
Aug 19, 2003 0.7561 0.7740 0.7333 0.7721 8,266,109 +0.02(+2.62%)
Aug 18, 2003 0.7265 0.7783 0.7265 0.7524 11,151,403 +0.04(+4.90%)
Aug 15, 2003 0.7154 0.7283 0.7098 0.7172 2,376,339 +0.00(+0.69%)
Aug 14, 2003 0.7049 0.7123 0.7006 0.7123 2,146,488 +0.01(+1.76%)
Aug 13, 2003 0.7000 0.7092 0.6969 0.7000 4,523,436 -0.00(-0.35%)
Aug 12, 2003 0.7000 0.7043 0.6901 0.7024 3,359,589 +0.00(+0.35%)
Aug 11, 2003 0.6932 0.7061 0.6889 0.7000 3,489,716 +0.01(+1.34%)
Aug 08, 2003 0.6907 0.7018 0.6907 0.6907 3,222,773 -0.00(-0.44%)
Aug 07, 2003 0.6956 0.7086 0.6938 0.6938 4,125,757 -0.01(-1.49%)
Aug 06, 2003 0.7037 0.7172 0.6950 0.7043 4,371,418 +0.00(+0.00%)
Aug 05, 2003 0.7166 0.7191 0.7018 0.7043 5,427,636 -0.01(-1.81%)
Aug 04, 2003 0.7209 0.7314 0.6993 0.7172 3,941,512 -0.00(-0.51%)
Aug 01, 2003 0.7271 0.7296 0.7061 0.7209 4,297,233 -0.00(-0.68%)
Jul 31, 2003 0.7240 0.7400 0.7185 0.7259 6,254,004 +0.01(+1.03%)
Jul 30, 2003 0.7370 0.7400 0.7185 0.7185 6,114,756 -0.01(-1.77%)
Jul 29, 2003 0.7308 0.7400 0.7172 0.7314 4,785,514 +0.00(+0.08%)
Jul 28, 2003 0.7222 0.7389 0.7129 0.7309 5,562,020 +0.01(+1.55%)
Jul 25, 2003 0.7234 0.7258 0.7012 0.7197 4,543,502 -0.00(-0.09%)
Jul 24, 2003 0.7086 0.7493 0.6975 0.7203 15,337,968 +0.02(+2.73%)
Jul 23, 2003 0.6913 0.7215 0.6691 0.7012 30,519,662 -0.03(-3.97%)
Jul 22, 2003 0.7129 0.7388 0.7012 0.7302 18,996,728 +0.03(+4.87%)
Jul 21, 2003 0.7111 0.7468 0.6907 0.6963 28,055,152 -0.07(-9.39%)
Jul 18, 2003 0.7555 0.7820 0.7548 0.7684 10,444,217 +0.00(+0.16%)
Jul 17, 2003 0.7894 0.7900 0.7616 0.7672 7,416,026 -0.03(-4.09%)
Jul 16, 2003 0.8042 0.8190 0.7863 0.7999 5,851,461 -0.00(-0.54%)
Jul 15, 2003 0.8097 0.8141 0.8005 0.8042 5,422,164 +0.00(+0.01%)
Jul 14, 2003 0.8110 0.8202 0.7906 0.8042 7,020,781 -0.01(-0.76%)
Jul 11, 2003 0.8116 0.8227 0.7955 0.8104 5,470,791 -0.00(-0.61%)
Jul 10, 2003 0.7955 0.8270 0.7955 0.8153 7,370,421 -0.01(-0.97%)
Jul 09, 2003 0.8202 0.8239 0.8103 0.8233 5,402,097 +0.00(+0.23%)
Jul 08, 2003 0.8104 0.8264 0.8085 0.8215 7,486,563 +0.01(+0.91%)
Jul 07, 2003 0.7986 0.8202 0.7955 0.8141 5,690,931 +0.02(+2.72%)
Jul 03, 2003 0.7931 0.8091 0.7894 0.7925 4,103,867 +0.00(+0.08%)
Jul 02, 2003 0.7949 0.8104 0.7906 0.7918 12,899,271 -0.00(-0.31%)
Jul 01, 2003 0.7925 0.7974 0.7795 0.7943 9,726,694 -0.00(-0.62%)
Jun 30, 2003 0.8036 0.8079 0.7955 0.7993 17,642,908 -0.00(-0.54%)
Jun 27, 2003 0.8017 0.8110 0.7955 0.8036 5,771,196 +0.00(+0.54%)
Jun 26, 2003 0.7900 0.8066 0.7863 0.7993 10,853,449 +0.01(+1.65%)
Jun 25, 2003 0.7579 0.7894 0.7524 0.7863 9,496,844 +0.03(+4.34%)
Jun 24, 2003 0.7598 0.7721 0.7462 0.7536 8,629,735 -0.01(-1.29%)
Jun 23, 2003 0.7758 0.7863 0.7530 0.7635 7,407,514 -0.03(-3.43%)
Jun 20, 2003 0.7795 0.7999 0.7783 0.7906 4,626,199 +0.01(+1.18%)
Jun 19, 2003 0.8073 0.8091 0.7715 0.7814 10,070,254 -0.02(-2.91%)
Jun 18, 2003 0.7986 0.8165 0.7783 0.8048 10,512,929 +0.00(+0.15%)
Jun 17, 2003 0.7820 0.8319 0.7715 0.8036 23,889,262 +0.04(+5.00%)
Jun 16, 2003 0.7616 0.7709 0.7413 0.7653 8,999,442 +0.01(+1.64%)
Jun 13, 2003 0.7604 0.7678 0.7493 0.7530 6,544,054 -0.00(-0.57%)
Jun 12, 2003 0.7474 0.7610 0.7400 0.7573 10,272,742 +0.00(+0.16%)
Jun 11, 2003 0.7370 0.7561 0.7277 0.7561 11,680,425 +0.02(+2.77%)
Jun 10, 2003 0.7308 0.7394 0.7148 0.7357 6,747,149 +0.01(+1.71%)
Jun 09, 2003 0.7487 0.7555 0.7098 0.7234 10,287,724 +0.23(+46.30%)
Jun 06, 2003 0.4956 0.5235 0.4879 0.4945 20,120,138 +0.00(+0.84%)
Jun 05, 2003 0.4813 0.4920 0.4780 0.4903 10,245,682 +0.01(+1.99%)
Jun 04, 2003 0.4695 0.4849 0.4665 0.4808 11,598,335 +0.01(+2.76%)
Jun 03, 2003 0.4624 0.4695 0.4544 0.4679 7,066,994 +0.01(+1.19%)
Jun 02, 2003 0.4660 0.4764 0.4624 0.4624 16,513,672 -0.00(-0.65%)
May 30, 2003 0.4525 0.4657 0.4525 0.4654 16,314,833 +0.01(+2.72%)
May 29, 2003 0.4536 0.4610 0.4476 0.4531 7,806,712 -0.00(-0.48%)
May 28, 2003 0.4533 0.4591 0.4468 0.4553 10,557,623 +0.00(+0.85%)
May 27, 2003 0.4410 0.4522 0.4385 0.4514 15,624,369 +0.01(+2.04%)
May 23, 2003 0.4402 0.4440 0.4377 0.4424 5,727,111 +0.00(+0.69%)
May 22, 2003 0.4358 0.4407 0.4350 0.4394 10,180,011 +0.00(+0.82%)
May 21, 2003 0.4358 0.4396 0.4320 0.4358 12,275,117 +0.00(+0.82%)
May 20, 2003 0.4331 0.4405 0.4306 0.4322 9,736,727 -0.00(-0.88%)
May 19, 2003 0.4413 0.4427 0.4303 0.4361 27,854,794 -0.02(-4.16%)
May 16, 2003 0.4618 0.4657 0.4533 0.4550 6,224,208 -0.01(-1.54%)
May 15, 2003 0.4662 0.4714 0.4577 0.4621 9,732,167 -0.00(-0.30%)
May 14, 2003 0.4613 0.4687 0.4605 0.4635 15,784,900 +0.00(+0.36%)
May 13, 2003 0.4627 0.4698 0.4550 0.4618 15,239,461 -0.00(-0.30%)
May 12, 2003 0.4624 0.4725 0.4572 0.4632 20,594,432 +0.00(+0.00%)
May 09, 2003 0.4879 0.4879 0.4555 0.4632 44,524,436 -0.02(-3.81%)
May 08, 2003 0.4901 0.5032 0.4780 0.4816 25,282,656 -0.01(-2.77%)
May 07, 2003 0.4961 0.5035 0.4772 0.4953 29,367,064 +0.01(+2.38%)
May 06, 2003 0.4797 0.5002 0.4725 0.4838 46,313,076 +0.02(+5.25%)
May 05, 2003 0.4643 0.4728 0.4536 0.4597 35,255,620 +0.02(+4.23%)
May 02, 2003 0.4287 0.4449 0.4287 0.4410 10,712,680 +0.02(+5.16%)
Apr 30, 2003 0.4188 0.4279 0.4169 0.4194 10,019,480 +0.00(+0.07%)
Apr 29, 2003 0.4303 0.4303 0.4152 0.4191 12,945,515 -0.01(-2.80%)
Apr 28, 2003 0.4196 0.4339 0.4125 0.4311 11,084,820 +0.01(+2.08%)
Apr 25, 2003 0.4292 0.4295 0.4194 0.4224 9,467,656 -0.00(-1.03%)
Apr 24, 2003 0.4328 0.4342 0.4196 0.4268 12,588,882 -0.00(-0.19%)
Apr 23, 2003 0.4125 0.4336 0.4100 0.4276 22,180,584 +0.01(+3.31%)
Apr 22, 2003 0.3966 0.4202 0.3947 0.4139 36,786,132 +0.02(+5.15%)
Apr 21, 2003 0.3917 0.3974 0.3859 0.3936 6,829,847 -0.00(-0.21%)
Apr 17, 2003 0.3851 0.3950 0.3796 0.3944 9,359,116 +0.01(+2.42%)
Apr 16, 2003 0.3837 0.3892 0.3802 0.3851 6,495,104 +0.00(+0.79%)
Apr 15, 2003 0.3851 0.3867 0.3815 0.3821 7,787,558 -0.00(-0.78%)
Apr 14, 2003 0.3750 0.3900 0.3750 0.3851 7,876,032 +0.01(+2.78%)
Apr 11, 2003 0.3802 0.3810 0.3706 0.3747 6,084,656 -0.00(-0.94%)
Apr 10, 2003 0.3799 0.3837 0.3750 0.3782 7,751,985 -0.00(-0.29%)
Apr 09, 2003 0.3862 0.3895 0.3788 0.3793 10,552,150 -0.01(-1.84%)
Apr 08, 2003 0.3906 0.3906 0.3782 0.3865 9,663,759 -0.00(-0.98%)
Apr 07, 2003 0.4010 0.4010 0.3865 0.3903 7,616,082 -0.00(-0.35%)
Apr 04, 2003 0.3947 0.3958 0.3889 0.3917 11,435,068 -0.00(-0.76%)
Apr 03, 2003 0.4002 0.4029 0.3911 0.3947 15,483,905 -0.01(-1.37%)
Apr 02, 2003 0.4007 0.4078 0.3996 0.4002 12,952,812 +0.00(+0.69%)
Apr 01, 2003 0.3961 0.4015 0.3878 0.3974 18,733,738 +0.00(+0.35%)
Mar 31, 2003 0.3980 0.3999 0.3892 0.3961 11,284,589 -0.01(-2.03%)
Mar 28, 2003 0.4029 0.4070 0.4007 0.4043 6,158,136 +0.00(+0.06%)
Mar 27, 2003 0.3999 0.4089 0.3988 0.4040 9,395,636 +0.00(+0.20%)
Mar 26, 2003 0.4018 0.4078 0.4013 0.4032 6,228,432 +0.00(+0.07%)
Mar 25, 2003 0.3909 0.4054 0.3895 0.4029 11,899,220 +0.01(+1.59%)
Mar 24, 2003 0.3999 0.4122 0.3958 0.3966 15,902,945 -0.01(-3.21%)
Mar 21, 2003 0.4177 0.4185 0.4057 0.4098 11,476,003 -0.00(-0.07%)
Mar 20, 2003 0.3988 0.4128 0.3983 0.4100 11,579,172 +0.01(+1.42%)
Mar 19, 2003 0.4062 0.4111 0.4029 0.4043 1,128,457,088 -0.00(-0.94%)
Mar 18, 2003 0.4191 0.4216 0.4043 0.4081 17,450,560 -0.01(-2.55%)
Mar 17, 2003 0.3974 0.4202 0.3936 0.4188 18,514,494 +0.02(+4.16%)
Mar 14, 2003 0.4029 0.4081 0.3988 0.4021 21,547,628 -0.00(-0.20%)
Mar 13, 2003 0.4076 0.4111 0.4002 0.4029 16,966,076 -0.00(-0.54%)
Mar 12, 2003 0.4037 0.4080 0.3994 0.4051 12,089,513 +0.00(+0.34%)
Mar 11, 2003 0.4054 0.4098 0.4004 0.4037 12,254,139 +0.00(+0.07%)
Mar 10, 2003 0.4046 0.4092 0.4010 0.4035 6,340,046 -0.01(-1.70%)
Mar 07, 2003 0.4043 0.4177 0.3996 0.4105 15,354,386 +0.00(+0.98%)
Mar 06, 2003 0.3974 0.4111 0.3966 0.4065 15,725,613 +0.01(+2.42%)
Mar 05, 2003 0.3974 0.3985 0.3941 0.3969 9,451,238 -0.00(-0.96%)
Mar 04, 2003 0.4015 0.4037 0.3963 0.4007 6,961,190 -0.00(-0.54%)
Mar 03, 2003 0.4037 0.4089 0.3974 0.4029 14,542,612 -0.01(-1.34%)
Feb 28, 2003 0.4029 0.4111 0.4029 0.4084 13,359,611 +0.01(+2.19%)
Feb 27, 2003 0.4015 0.4035 0.3884 0.3996 6,806,132 +0.01(+1.67%)
Feb 26, 2003 0.3985 0.4040 0.3920 0.3930 5,040,295 -0.01(-1.44%)
Feb 25, 2003 0.3958 0.4084 0.3859 0.3988 18,538,546 +0.00(+0.00%)
Feb 24, 2003 0.4117 0.4117 0.3961 0.3988 10,202,813 -0.01(-3.06%)
Feb 21, 2003 0.3837 0.4122 0.3824 0.4114 32,813,912 +0.01(+2.39%)
Feb 20, 2003 0.3999 0.4048 0.3947 0.4018 14,490,622 -0.01(-2.27%)
Feb 19, 2003 0.4111 0.4180 0.3994 0.4111 13,546,593 +0.00(+0.00%)
Feb 18, 2003 0.3972 0.4131 0.3914 0.4111 14,553,557 +0.01(+3.38%)
Feb 14, 2003 0.3810 0.4087 0.3796 0.3977 24,062,258 +0.02(+4.46%)
Feb 13, 2003 0.3846 0.3878 0.3763 0.3807 9,989,381 -0.00(-0.64%)
Feb 12, 2003 0.3824 0.3914 0.3761 0.3832 29,719,138 -0.01(-2.03%)
Feb 11, 2003 0.3947 0.3952 0.3892 0.3911 9,824,290 -0.00(-0.22%)
Feb 10, 2003 0.3920 0.3974 0.3851 0.3920 5,619,482 +0.00(+0.07%)
Feb 07, 2003 0.3936 0.3969 0.3865 0.3917 7,077,027 -0.00(-0.28%)
Feb 06, 2003 0.3939 0.3996 0.3900 0.3928 9,228,685 +0.00(+0.14%)
Feb 05, 2003 0.4021 0.4065 0.3922 0.3922 8,122,300 -0.01(-1.58%)
Feb 04, 2003 0.4002 0.4070 0.3974 0.3985 12,898,086 -0.00(-0.75%)
Feb 03, 2003 0.4076 0.4111 0.3917 0.4015 15,742,943 +0.00(+0.69%)
Jan 31, 2003 0.3930 0.4004 0.3826 0.3988 16,801,898 +0.01(+1.32%)
Jan 30, 2003 0.3974 0.4317 0.3920 0.3936 25,861,614 -0.00(-0.97%)
Jan 29, 2003 0.3810 0.4029 0.3771 0.3974 15,096,260 +0.01(+3.35%)
Jan 28, 2003 0.3832 0.3911 0.3793 0.3846 13,223,707 +0.01(+1.67%)
Jan 27, 2003 0.3821 0.3920 0.3752 0.3782 13,694,354 +0.00(+0.88%)
Jan 24, 2003 0.3725 0.3769 0.3700 0.3750 18,801,234 -0.00(-0.87%)
Jan 23, 2003 0.3571 0.3804 0.3569 0.3782 58,857,264 -0.01(-1.57%)
Jan 22, 2003 0.3933 0.3933 0.3788 0.3843 34,032,484 -0.01(-2.44%)
Jan 21, 2003 0.3878 0.4015 0.3865 0.3939 20,552,476 +0.01(+1.99%)
Jan 17, 2003 0.3895 0.3958 0.3785 0.3862 17,441,284 -0.01(-2.56%)
Jan 16, 2003 0.4150 0.4155 0.3903 0.3963 20,934,648 -0.02(-4.62%)
Jan 15, 2003 0.4117 0.4194 0.4057 0.4155 14,668,483 -0.00(-0.33%)
Jan 14, 2003 0.4262 0.4268 0.4084 0.4169 21,159,938 -0.00(-0.26%)
Jan 13, 2003 0.4166 0.4235 0.4057 0.4180 21,194,598 +0.01(+1.26%)
Jan 10, 2003 0.3903 0.4229 0.3892 0.4128 20,826,108 +0.01(+3.15%)
Jan 09, 2003 0.3972 0.4040 0.3837 0.4002 23,422,872 +0.01(+3.25%)
Jan 08, 2003 0.4098 0.4103 0.3867 0.3876 36,948,488 -0.01(-3.61%)
Jan 07, 2003 0.4057 0.4111 0.3994 0.4021 24,505,542 -0.00(-1.01%)
Jan 06, 2003 0.4089 0.4152 0.4054 0.4062 31,496,832 -0.00(-0.47%)
Jan 03, 2003 0.4273 0.4273 0.4032 0.4081 18,069,724 -0.02(-4.06%)
Jan 02, 2003 0.4087 0.4281 0.4081 0.4254 23,998,410 +0.03(+6.37%)
Dec 31, 2002 0.3933 0.4262 0.3930 0.3999 18,434,566 +0.01(+2.10%)
Dec 30, 2002 0.3859 0.3977 0.3859 0.3917 22,603,802 +0.01(+2.00%)
Dec 27, 2002 0.3739 0.3865 0.3739 0.3840 10,756,462 +0.01(+1.82%)
Dec 26, 2002 0.3785 0.3870 0.3730 0.3771 8,778,104 -0.00(-0.43%)
Dec 24, 2002 0.3780 0.3876 0.3766 0.3788 8,499,000 -0.00(-0.43%)
Dec 23, 2002 0.3695 0.3810 0.3632 0.3804 26,478,426 +0.01(+3.04%)
Dec 20, 2002 0.3695 0.3780 0.3632 0.3692 47,775,180 +0.01(+1.58%)
Dec 19, 2002 0.3429 0.3695 0.3418 0.3634 67,859,744 +0.02(+4.33%)
Dec 18, 2002 0.3536 0.3588 0.3344 0.3484 256,999,440 -0.08(-19.20%)
Dec 17, 2002 0.4385 0.4418 0.4221 0.4311 39,981,236 +0.00(+0.51%)
Dec 16, 2002 0.4221 0.4303 0.4185 0.4290 17,618,232 +0.01(+1.29%)
Dec 13, 2002 0.4268 0.4443 0.4180 0.4235 74,880,224 -0.04(-8.14%)
Dec 12, 2002 0.4454 0.4643 0.4385 0.4610 37,391,768 +0.02(+3.38%)
Dec 11, 2002 0.4553 0.4555 0.4248 0.4459 106,398,944 -0.02(-4.41%)
Dec 10, 2002 0.5013 0.5016 0.4597 0.4665 83,267,032 -0.03(-6.07%)
Dec 09, 2002 0.5079 0.5205 0.4956 0.4967 26,948,160 -0.03(-6.21%)
Dec 06, 2002 0.5356 0.5454 0.5230 0.5295 25,606,454 -0.02(-2.91%)
Dec 05, 2002 0.5633 0.5671 0.5449 0.5454 17,750,488 -0.01(-2.16%)
Dec 04, 2002 0.5644 0.5707 0.5482 0.5575 18,481,996 -0.02(-2.68%)
Dec 03, 2002 0.5742 0.5866 0.5685 0.5728 15,227,603 -0.01(-2.29%)
Dec 02, 2002 0.6030 0.6109 0.5811 0.5863 37,968,220 -0.01(-0.97%)
Nov 29, 2002 0.5863 0.6030 0.5863 0.5920 10,496,511 +0.01(+1.46%)
Nov 27, 2002 0.5682 0.5961 0.5671 0.5835 23,126,438 +0.02(+4.41%)
Nov 26, 2002 0.5827 0.5849 0.5589 0.5589 14,501,567 -0.02(-3.73%)
Nov 25, 2002 0.5794 0.5893 0.5660 0.5805 25,220,632 +0.01(+1.34%)
Nov 22, 2002 0.5454 0.5811 0.5378 0.5728 25,802,556 +0.02(+4.24%)
Nov 21, 2002 0.5408 0.5709 0.5271 0.5496 33,540,860 +0.03(+5.58%)
Nov 20, 2002 0.5043 0.5331 0.4934 0.5205 35,250,144 +0.01(+1.17%)
Nov 19, 2002 0.5246 0.5317 0.5131 0.5145 17,586,308 -0.01(-2.14%)
Nov 18, 2002 0.5378 0.5482 0.5194 0.5257 28,227,844 -0.01(-1.13%)
Nov 15, 2002 0.5498 0.5506 0.5153 0.5317 53,557,016 -0.02(-3.96%)
Nov 14, 2002 0.5548 0.5583 0.5402 0.5537 31,313,498 +0.00(+0.80%)
Nov 13, 2002 0.5443 0.5539 0.5345 0.5493 27,373,202 +0.00(+0.35%)
Nov 12, 2002 0.5386 0.5528 0.5383 0.5474 16,194,435 +0.01(+2.25%)
Nov 11, 2002 0.5561 0.5591 0.5339 0.5353 20,372,792 -0.03(-5.42%)
Nov 08, 2002 0.5855 0.5904 0.5485 0.5660 36,860,924 -0.03(-4.49%)
Nov 07, 2002 0.6197 0.6197 0.5898 0.5926 29,004,046 -0.03(-4.55%)
Nov 06, 2002 0.5961 0.6249 0.5937 0.6208 28,334,562 +0.03(+5.01%)
Nov 05, 2002 0.5871 0.6030 0.5770 0.5912 28,909,188 -0.01(-0.92%)
Nov 04, 2002 0.5961 0.6134 0.5896 0.5967 35,760,924 +0.02(+3.18%)
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.