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, 2004 2.198 2.220 2.173 2.181 5,970,847 -0.02(-1.07%)
Nov 29, 2004 2.203 2.231 2.181 2.205 3,839,357 +0.00(+0.19%)
Nov 26, 2004 2.208 2.216 2.190 2.201 1,664,491 -0.01(-0.31%)
Nov 24, 2004 2.230 2.248 2.190 2.208 7,440,756 -0.01(-0.50%)
Nov 23, 2004 2.212 2.263 2.198 2.219 7,644,257 +0.01(+0.63%)
Nov 22, 2004 2.183 2.216 2.167 2.205 6,082,732 +0.02(+0.82%)
Nov 19, 2004 2.220 2.273 2.169 2.187 8,933,772 -0.12(-5.00%)
Nov 18, 2004 2.283 2.305 2.251 2.302 8,069,500 +0.02(+0.79%)
Nov 17, 2004 2.255 2.292 2.253 2.284 9,580,759 +0.04(+1.67%)
Nov 16, 2004 2.255 2.263 2.227 2.247 10,793,251 -0.02(-0.98%)
Nov 15, 2004 2.255 2.290 2.226 2.269 8,144,090 +0.02(+0.99%)
Nov 12, 2004 2.205 2.249 2.181 2.247 8,091,796 +0.03(+1.31%)
Nov 11, 2004 2.181 2.224 2.177 2.217 8,702,299 +0.03(+1.40%)
Nov 10, 2004 2.088 2.187 2.088 2.187 8,459,882 +0.07(+3.34%)
Nov 09, 2004 2.101 2.131 2.070 2.116 7,813,705 -0.02(-0.85%)
Nov 08, 2004 2.179 2.179 2.108 2.134 4,461,210 +0.00(+0.00%)
Nov 05, 2004 2.192 2.192 2.102 2.134 5,844,773 +0.00(+0.00%)
Nov 04, 2004 2.081 2.140 2.051 2.134 11,128,501 +0.07(+3.22%)
Nov 03, 2004 2.081 2.084 2.052 2.067 10,515,160 +0.02(+1.02%)
Nov 02, 2004 1.988 2.062 1.983 2.047 10,262,203 +0.06(+3.15%)
Nov 01, 2004 1.997 2.013 1.984 1.984 6,929,976 -0.02(-1.24%)
Oct 29, 2004 1.972 2.009 1.951 2.009 8,595,684 +0.02(+1.26%)
Oct 28, 2004 1.955 1.991 1.943 1.984 7,395,758 +0.03(+1.78%)
Oct 27, 2004 1.918 1.972 1.894 1.950 23,990,812 +0.12(+6.52%)
Oct 26, 2004 1.815 1.841 1.807 1.830 7,283,468 +0.01(+0.69%)
Oct 25, 2004 1.818 1.836 1.778 1.818 7,906,132 +0.01(+0.77%)
Oct 22, 2004 1.836 1.841 1.797 1.804 6,974,568 -0.02(-1.14%)
Oct 21, 2004 1.826 1.854 1.821 1.825 7,812,489 +0.01(+0.61%)
Oct 20, 2004 1.804 1.843 1.751 1.814 10,904,731 -0.00(-0.23%)
Oct 19, 2004 1.822 1.844 1.804 1.818 8,222,734 +0.04(+2.03%)
Oct 18, 2004 1.757 1.797 1.734 1.782 8,852,696 +0.03(+1.50%)
Oct 15, 2004 1.779 1.797 1.732 1.755 8,498,393 -0.02(-1.02%)
Oct 14, 2004 1.772 1.786 1.757 1.773 3,989,347 +0.01(+0.63%)
Oct 13, 2004 1.780 1.797 1.762 1.762 5,421,962 -0.01(-0.39%)
Oct 12, 2004 1.765 1.790 1.751 1.769 10,117,887 -0.01(-0.39%)
Oct 11, 2004 1.794 1.802 1.765 1.776 5,990,710 -0.01(-0.39%)
Oct 08, 2004 1.815 1.829 1.769 1.783 5,865,042 -0.03(-1.76%)
Oct 07, 2004 1.839 1.840 1.802 1.815 4,451,886 -0.02(-1.28%)
Oct 06, 2004 1.804 1.839 1.790 1.839 9,397,527 +0.03(+1.45%)
Oct 05, 2004 1.832 1.852 1.798 1.812 11,609,282 -0.01(-0.61%)
Oct 04, 2004 1.866 1.873 1.811 1.823 11,452,400 -0.05(-2.67%)
Oct 01, 2004 1.922 1.938 1.836 1.873 14,451,809 -0.05(-2.67%)
Sep 30, 2004 1.882 1.932 1.869 1.925 8,263,272 +0.05(+2.82%)
Sep 29, 2004 1.872 1.886 1.850 1.872 3,779,766 +0.01(+0.45%)
Sep 28, 2004 1.832 1.873 1.819 1.864 6,100,568 +0.03(+1.82%)
Sep 27, 2004 1.832 1.848 1.802 1.830 6,097,731 -0.02(-1.20%)
Sep 24, 2004 1.821 1.857 1.811 1.852 7,966,128 +0.03(+1.83%)
Sep 23, 2004 1.840 1.847 1.776 1.819 9,335,098 -0.01(-0.30%)
Sep 22, 2004 1.895 1.900 1.818 1.825 8,184,628 -0.07(-3.45%)
Sep 21, 2004 1.883 1.909 1.859 1.890 6,121,648 +0.01(+0.52%)
Sep 20, 2004 1.840 1.897 1.821 1.880 7,403,055 +0.04(+2.11%)
Sep 17, 2004 1.862 1.887 1.830 1.841 6,858,629 -0.02(-1.34%)
Sep 16, 2004 1.872 1.876 1.840 1.866 7,248,605 +0.01(+0.30%)
Sep 15, 2004 1.873 1.886 1.850 1.861 5,683,837 -0.01(-0.30%)
Sep 14, 2004 1.929 1.929 1.836 1.866 15,471,340 -0.07(-3.51%)
Sep 13, 2004 1.955 1.970 1.929 1.934 11,721,167 -0.02(-0.92%)
Sep 10, 2004 1.836 1.952 1.830 1.952 12,370,586 +0.13(+7.40%)
Sep 09, 2004 1.804 1.827 1.762 1.818 11,626,308 +0.02(+1.24%)
Sep 08, 2004 1.818 1.836 1.787 1.796 8,136,388 -0.02(-1.22%)
Sep 07, 2004 1.911 1.919 1.796 1.818 20,035,518 -0.07(-3.96%)
Sep 03, 2004 1.925 1.934 1.872 1.893 3,964,214 -0.03(-1.80%)
Sep 02, 2004 1.904 1.937 1.904 1.927 5,414,259 -0.00(-0.14%)
Sep 01, 2004 1.998 1.998 1.913 1.930 6,584,998 -0.07(-3.34%)
Aug 31, 2004 1.979 2.005 1.966 1.997 5,811,127 +0.01(+0.49%)
Aug 30, 2004 2.006 2.011 1.981 1.987 3,741,255 -0.03(-1.31%)
Aug 27, 2004 2.022 2.029 2.004 2.013 3,795,576 +0.00(+0.07%)
Aug 26, 2004 1.987 2.022 1.977 2.012 7,067,806 +0.01(+0.69%)
Aug 25, 2004 1.909 2.005 1.909 1.998 6,743,907 +0.08(+4.05%)
Aug 24, 2004 1.961 1.961 1.904 1.920 4,957,396 -0.02(-0.79%)
Aug 23, 2004 1.981 1.990 1.934 1.936 5,905,986 -0.04(-1.90%)
Aug 20, 2004 1.934 1.993 1.923 1.973 4,824,026 +0.04(+2.01%)
Aug 19, 2004 1.940 1.951 1.920 1.934 3,299,390 -0.01(-0.50%)
Aug 18, 2004 1.855 1.951 1.845 1.944 9,795,610 +0.04(+1.89%)
Aug 17, 2004 1.873 1.925 1.869 1.908 9,984,517 +0.05(+2.77%)
Aug 16, 2004 1.829 1.875 1.822 1.857 8,081,662 +0.04(+1.98%)
Aug 13, 2004 1.783 1.834 1.779 1.821 7,651,148 +0.05(+2.90%)
Aug 12, 2004 1.812 1.862 1.769 1.769 12,954,739 -0.01(-0.31%)
Aug 11, 2004 1.834 1.836 1.687 1.775 18,939,774 -0.08(-4.48%)
Aug 10, 2004 1.927 1.929 1.821 1.858 19,855,934 -0.07(-3.60%)
Aug 09, 2004 1.948 1.975 1.918 1.927 5,081,847 -0.01(-0.64%)
Aug 06, 2004 1.998 2.004 1.933 1.940 6,448,385 -0.06(-2.78%)
Aug 05, 2004 2.012 2.033 1.980 1.995 8,415,696 +0.00(+0.21%)
Aug 04, 2004 2.005 2.033 1.979 1.991 6,212,048 -0.02(-1.17%)
Aug 03, 2004 2.051 2.051 2.009 2.015 6,179,617 -0.03(-1.56%)
Aug 02, 2004 2.005 2.048 1.981 2.047 6,180,023 +0.01(+0.68%)
Jul 30, 2004 1.998 2.063 1.956 2.033 5,837,071 +0.02(+1.24%)
Jul 29, 2004 1.998 2.018 1.979 2.008 5,208,326 +0.02(+0.84%)
Jul 28, 2004 1.983 2.013 1.944 1.991 5,843,962 +0.00(+0.21%)
Jul 27, 2004 1.915 2.002 1.915 1.987 8,952,014 +0.07(+3.54%)
Jul 26, 2004 1.950 1.997 1.908 1.919 7,309,007 -0.03(-1.43%)
Jul 23, 2004 2.073 2.073 1.930 1.947 12,876,095 -0.13(-6.22%)
Jul 22, 2004 1.998 2.109 1.983 2.076 21,734,466 +0.01(+0.34%)
Jul 21, 2004 2.237 2.276 2.067 2.069 20,042,408 -0.12(-5.63%)
Jul 20, 2004 2.137 2.199 2.109 2.192 8,551,093 +0.05(+2.13%)
Jul 19, 2004 2.192 2.203 2.117 2.147 5,311,293 -0.03(-1.40%)
Jul 16, 2004 2.192 2.227 2.167 2.177 8,386,913 -0.02(-0.88%)
Jul 15, 2004 2.174 2.222 2.162 2.197 9,142,542 +0.04(+1.74%)
Jul 14, 2004 2.076 2.184 2.067 2.159 12,018,310 +0.07(+3.39%)
Jul 13, 2004 2.090 2.109 2.081 2.088 5,442,231 -0.01(-0.33%)
Jul 12, 2004 2.070 2.109 2.022 2.095 6,698,504 +0.03(+1.61%)
Jul 09, 2004 2.036 2.080 2.033 2.062 7,708,307 +0.02(+1.16%)
Jul 08, 2004 2.097 2.098 2.026 2.038 7,101,858 -0.07(-3.36%)
Jul 07, 2004 2.116 2.147 2.098 2.109 6,550,135 +0.01(+0.46%)
Jul 06, 2004 2.144 2.157 2.074 2.099 9,696,697 -0.06(-2.76%)
Jul 02, 2004 2.173 2.181 2.105 2.159 6,685,127 -0.00(-0.19%)
Jul 01, 2004 2.213 2.220 2.151 2.163 7,364,544 -0.04(-1.95%)
Jun 30, 2004 2.202 2.212 2.154 2.206 7,423,730 +0.01(+0.32%)
Jun 29, 2004 2.205 2.220 2.170 2.199 9,058,223 +0.01(+0.57%)
Jun 28, 2004 2.163 2.220 2.160 2.187 9,341,179 +0.05(+2.27%)
Jun 25, 2004 2.080 2.284 2.077 2.138 31,140,100 +0.04(+1.78%)
Jun 24, 2004 2.072 2.119 2.066 2.101 9,793,178 +0.03(+1.34%)
Jun 23, 2004 2.019 2.088 2.019 2.073 12,209,245 +0.01(+0.34%)
Jun 22, 2004 1.965 2.091 1.943 2.066 18,285,490 -0.02(-1.06%)
Jun 21, 2004 2.135 2.179 2.079 2.088 8,652,843 -0.05(-2.15%)
Jun 18, 2004 2.130 2.208 2.126 2.134 14,108,857 -0.06(-2.53%)
Jun 17, 2004 2.220 2.220 2.188 2.190 6,660,804 -0.02(-1.07%)
Jun 16, 2004 2.255 2.258 2.192 2.213 5,750,320 -0.01(-0.62%)
Jun 15, 2004 2.210 2.242 2.203 2.227 6,836,334 +0.05(+2.29%)
Jun 14, 2004 2.228 2.238 2.169 2.177 7,540,885 -0.06(-2.79%)
Jun 10, 2004 2.276 2.303 2.234 2.240 6,758,095 -0.03(-1.16%)
Jun 09, 2004 2.321 2.330 2.255 2.266 6,948,218 -0.06(-2.39%)
Jun 08, 2004 2.302 2.355 2.290 2.321 11,788,054 +0.00(+0.06%)
Jun 07, 2004 2.290 2.335 2.276 2.320 12,629,219 +0.08(+3.66%)
Jun 04, 2004 2.220 2.267 2.192 2.238 7,657,229 +0.05(+2.48%)
Jun 03, 2004 2.248 2.248 2.184 2.184 6,541,622 -0.05(-2.36%)
Jun 02, 2004 2.206 2.255 2.181 2.237 7,614,664 +0.03(+1.45%)
Jun 01, 2004 2.220 2.228 2.165 2.205 5,882,879 +0.01(+0.44%)
May 28, 2004 2.206 2.213 2.172 2.195 4,022,589 -0.01(-0.44%)
May 27, 2004 2.226 2.230 2.166 2.205 7,221,445 +0.00(+0.06%)
May 26, 2004 2.151 2.203 2.123 2.203 8,495,555 +0.06(+2.65%)
May 25, 2004 2.081 2.151 2.048 2.147 6,919,031 +0.06(+2.79%)
May 24, 2004 2.131 2.148 2.080 2.088 6,677,019 +0.02(+1.14%)
May 21, 2004 2.069 2.081 2.040 2.065 6,144,755 +0.02(+0.81%)
May 20, 2004 2.001 2.081 1.998 2.048 7,454,944 +0.04(+2.15%)
May 19, 2004 1.977 2.065 1.976 2.005 7,484,537 +0.03(+1.40%)
May 18, 2004 2.027 2.054 1.965 1.977 8,295,703 -0.03(-1.38%)
May 17, 2004 1.954 2.038 1.915 2.005 9,152,272 +0.01(+0.63%)
May 14, 2004 2.047 2.051 1.976 1.993 7,109,154 -0.06(-2.97%)
May 13, 2004 2.045 2.081 2.018 2.054 8,235,301 +0.02(+0.89%)
May 12, 2004 2.054 2.066 1.956 2.036 12,307,752 -0.04(-1.87%)
May 11, 2004 2.151 2.179 2.000 2.074 19,267,726 -0.07(-3.17%)
May 10, 2004 2.124 2.170 2.081 2.142 13,345,931 +0.02(+0.85%)
May 07, 2004 2.062 2.156 2.058 2.124 24,130,670 -0.05(-2.36%)
May 06, 2004 2.144 2.212 2.080 2.176 17,198,666 +0.03(+1.49%)
May 05, 2004 2.149 2.174 2.122 2.144 6,309,744 -0.01(-0.26%)
May 04, 2004 2.111 2.183 2.111 2.149 7,860,324 +0.04(+1.77%)
May 03, 2004 2.102 2.152 2.074 2.112 8,210,978 +0.02(+1.00%)
Apr 30, 2004 2.098 2.120 2.047 2.091 15,892,530 +0.10(+5.16%)
Apr 29, 2004 2.137 2.147 1.908 1.988 24,971,428 -0.16(-7.31%)
Apr 28, 2004 2.172 2.180 2.116 2.145 4,885,643 -0.03(-1.21%)
Apr 27, 2004 2.155 2.180 2.091 2.172 10,630,288 +0.01(+0.32%)
Apr 26, 2004 2.227 2.234 2.130 2.165 6,734,988 -0.06(-2.74%)
Apr 23, 2004 2.277 2.281 2.177 2.226 4,817,134 +0.00(+0.00%)
Apr 22, 2004 2.190 2.245 2.162 2.226 6,430,953 +0.05(+2.17%)
Apr 21, 2004 2.192 2.195 2.116 2.179 7,908,970 +0.01(+0.38%)
Apr 20, 2004 2.245 2.255 2.156 2.170 6,968,893 -0.05(-2.37%)
Apr 19, 2004 2.199 2.234 2.167 2.223 3,326,551 +0.03(+1.20%)
Apr 16, 2004 2.184 2.220 2.131 2.197 5,186,841 +0.02(+0.76%)
Apr 15, 2004 2.248 2.248 2.116 2.180 5,971,657 -0.05(-2.06%)
Apr 14, 2004 2.180 2.303 2.176 2.226 6,353,931 -0.01(-0.37%)
Apr 13, 2004 2.345 2.352 2.216 2.234 6,368,525 -0.10(-4.11%)
Apr 12, 2004 2.351 2.352 2.312 2.330 5,937,605 +0.02(+0.84%)
Apr 08, 2004 2.344 2.359 2.301 2.310 5,655,055 +0.01(+0.54%)
Apr 07, 2004 2.344 2.371 2.263 2.298 9,783,449 -0.03(-1.25%)
Apr 06, 2004 2.245 2.331 2.245 2.327 11,511,990 +0.04(+1.64%)
Apr 05, 2004 2.278 2.323 2.258 2.290 7,517,778 +0.02(+0.98%)
Apr 02, 2004 2.244 2.316 2.230 2.267 9,681,698 +0.04(+2.00%)
Apr 01, 2004 2.179 2.228 2.165 2.223 9,490,764 +0.03(+1.26%)
Mar 31, 2004 2.220 2.244 2.149 2.195 11,161,336 +0.01(+0.44%)
Mar 30, 2004 2.119 2.220 2.101 2.185 8,859,992 +0.02(+1.16%)
Mar 29, 2004 2.137 2.185 2.116 2.160 9,082,141 +0.04(+1.76%)
Mar 26, 2004 2.101 2.165 2.080 2.123 14,058,995 +0.02(+1.06%)
Mar 25, 2004 2.002 2.151 1.929 2.101 28,401,350 +0.21(+11.16%)
Mar 24, 2004 1.920 1.933 1.869 1.890 7,172,799 -0.03(-1.45%)
Mar 23, 2004 1.902 1.959 1.901 1.918 5,247,648 +0.02(+0.88%)
Mar 22, 2004 1.966 1.966 1.857 1.901 5,390,342 -0.05(-2.77%)
Mar 19, 2004 1.940 1.972 1.889 1.955 7,537,236 +0.05(+2.47%)
Mar 18, 2004 1.904 1.944 1.875 1.908 5,945,308 -0.04(-1.86%)
Mar 17, 2004 1.886 1.956 1.869 1.944 6,507,165 +0.08(+4.40%)
Mar 16, 2004 1.915 1.948 1.830 1.862 7,102,668 +0.62(+50.07%)
Mar 15, 2004 1.251 1.264 1.228 1.241 6,694,855 -0.02(-1.37%)
Mar 12, 2004 1.245 1.272 1.233 1.258 7,743,168 +0.02(+1.95%)
Mar 11, 2004 1.270 1.275 1.223 1.234 15,066,769 -0.05(-3.66%)
Mar 10, 2004 1.299 1.314 1.279 1.281 5,829,571 -0.02(-1.24%)
Mar 09, 2004 1.309 1.312 1.264 1.297 6,212,047 +0.01(+0.57%)
Mar 08, 2004 1.313 1.335 1.233 1.290 4,820,174 -0.03(-2.43%)
Mar 05, 2004 1.310 1.333 1.294 1.322 4,967,935 +0.00(+0.14%)
Mar 04, 2004 1.318 1.335 1.301 1.320 8,524,539 -0.01(-0.47%)
Mar 03, 2004 1.297 1.329 1.287 1.326 7,398,392 +0.03(+2.04%)
Mar 02, 2004 1.299 1.326 1.286 1.299 5,930,510 -0.01(-0.52%)
Mar 01, 2004 1.298 1.307 1.277 1.306 10,138,358 +0.01(+0.81%)
Feb 27, 2004 1.294 1.296 1.272 1.296 10,098,225 +0.01(+0.57%)
Feb 26, 2004 1.283 1.298 1.270 1.288 8,917,353 +0.01(+0.43%)
Feb 25, 2004 1.273 1.295 1.266 1.283 6,273,462 +0.02(+1.66%)
Feb 24, 2004 1.236 1.286 1.236 1.262 10,208,286 +0.02(+1.54%)
Feb 23, 2004 1.283 1.301 1.236 1.243 12,656,986 -0.05(-3.50%)
Feb 20, 2004 1.299 1.305 1.280 1.288 8,998,226 -0.01(-0.43%)
Feb 19, 2004 1.323 1.341 1.293 1.293 15,386,614 -0.02(-1.27%)
Feb 18, 2004 1.307 1.333 1.296 1.310 14,860,633 +0.02(+1.24%)
Feb 17, 2004 1.292 1.302 1.269 1.294 13,106,958 +0.03(+2.74%)
Feb 13, 2004 1.272 1.286 1.234 1.259 11,498,611 +0.02(+1.39%)
Feb 12, 2004 1.265 1.270 1.234 1.242 7,287,116 -0.02(-1.80%)
Feb 11, 2004 1.241 1.272 1.235 1.265 12,400,380 +0.03(+2.55%)
Feb 10, 2004 1.199 1.244 1.198 1.233 35,383,616 +0.01(+0.91%)
Feb 09, 2004 1.216 1.232 1.194 1.222 11,328,960 +0.01(+0.92%)
Feb 06, 2004 1.167 1.219 1.165 1.211 18,957,812 +0.05(+4.69%)
Feb 05, 2004 1.133 1.167 1.122 1.157 8,095,849 +0.03(+2.29%)
Feb 04, 2004 1.169 1.169 1.125 1.131 6,719,786 -0.04(-3.07%)
Feb 03, 2004 1.159 1.177 1.156 1.167 13,656,045 -0.00(-0.21%)
Feb 02, 2004 1.159 1.175 1.145 1.169 13,608,616 +0.00(+0.32%)
Jan 30, 2004 1.156 1.178 1.142 1.166 12,554,830 +0.03(+2.22%)
Jan 29, 2004 1.190 1.193 1.108 1.140 37,294,784 +0.03(+2.73%)
Jan 28, 2004 1.109 1.199 1.085 1.110 21,681,966 +0.00(+0.22%)
Jan 27, 2004 1.126 1.141 1.095 1.108 7,604,528 -0.02(-1.91%)
Jan 26, 2004 1.150 1.150 1.106 1.129 8,393,196 -0.02(-1.77%)
Jan 23, 2004 1.157 1.173 1.135 1.150 5,434,325 -0.00(-0.27%)
Jan 22, 2004 1.150 1.172 1.135 1.153 8,238,746 +0.00(+0.11%)
Jan 21, 2004 1.159 1.169 1.132 1.151 6,115,364 +0.00(+0.11%)
Jan 20, 2004 1.150 1.183 1.147 1.150 10,179,099 +0.00(+0.32%)
Jan 16, 2004 1.154 1.171 1.141 1.146 5,335,210 +0.01(+0.92%)
Jan 15, 2004 1.156 1.176 1.127 1.136 11,909,673 -0.03(-2.18%)
Jan 14, 2004 1.147 1.187 1.119 1.161 26,949,680 +0.09(+8.28%)
Jan 13, 2004 1.114 1.114 1.053 1.072 15,670,637 -0.04(-3.60%)
Jan 12, 2004 1.127 1.129 1.104 1.113 12,755,402 -0.02(-1.42%)
Jan 09, 2004 1.134 1.164 1.113 1.129 5,873,729 -0.01(-0.97%)
Jan 08, 2004 1.148 1.161 1.113 1.140 7,187,611 +0.00(+0.43%)
Jan 07, 2004 1.171 1.190 1.117 1.135 14,092,208 -0.02(-1.97%)
Jan 06, 2004 1.151 1.177 1.120 1.158 19,927,076 +0.01(+0.48%)
Jan 05, 2004 1.159 1.172 1.147 1.152 7,642,837 -0.01(-0.59%)
Jan 02, 2004 1.129 1.177 1.129 1.159 6,485,679 +0.04(+3.19%)
Dec 31, 2003 1.144 1.163 1.122 1.123 4,542,286 -0.01(-1.19%)
Dec 30, 2003 1.159 1.178 1.132 1.137 8,039,183 -0.02(-1.71%)
Dec 29, 2003 1.148 1.170 1.143 1.156 8,995,958 +0.01(+0.54%)
Dec 26, 2003 1.150 1.164 1.141 1.150 3,323,275 -0.00(-0.37%)
Dec 24, 2003 1.143 1.169 1.139 1.154 2,419,390 +0.00(+0.38%)
Dec 23, 2003 1.126 1.151 1.119 1.150 8,958,780 +0.02(+1.91%)
Dec 22, 2003 1.136 1.138 1.102 1.129 18,405,282 -0.01(-0.76%)
Dec 19, 2003 1.162 1.169 1.079 1.137 34,803,160 -0.03(-2.95%)
Dec 18, 2003 1.100 1.172 1.085 1.172 73,062,896 +0.16(+15.78%)
Dec 17, 2003 1.013 1.022 0.9886 1.012 9,846,813 -0.00(-0.43%)
Dec 16, 2003 0.9621 1.048 0.9577 1.016 26,243,048 +0.09(+9.57%)
Dec 15, 2003 0.9799 0.9886 0.9201 0.9275 10,859,013 -0.04(-4.20%)
Dec 12, 2003 0.9343 0.9682 0.9343 0.9682 7,988,178 +0.04(+3.77%)
Dec 11, 2003 0.9195 0.9337 0.9152 0.9331 8,714,865 +0.01(+1.27%)
Dec 10, 2003 0.9096 0.9491 0.9004 0.9214 7,643,019 +0.02(+1.84%)
Dec 09, 2003 0.9614 0.9651 0.9029 0.9047 9,320,157 -0.05(-5.35%)
Dec 08, 2003 0.9584 0.9719 0.9436 0.9559 5,707,677 -0.01(-0.70%)
Dec 05, 2003 0.9682 0.9707 0.9460 0.9627 3,731,892 -0.00(-0.38%)
Dec 04, 2003 0.9405 0.9707 0.9220 0.9664 10,436,331 +0.04(+4.75%)
Dec 03, 2003 0.9374 0.9466 0.9189 0.9226 15,071,864 -0.01(-0.93%)
Dec 02, 2003 0.9590 0.9670 0.9312 0.9312 7,009,373 -0.03(-3.51%)
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.