Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2003
0.9590
0.9775
0.9528
0.9651
5,297,844
+0.02(+1.82%)
Nov 28, 2003
0.9448
0.9491
0.9392
0.9479
2,253,399
+0.00(+0.46%)
Nov 26, 2003
0.9540
0.9621
0.9399
0.9436
3,297,158
-0.00(-0.07%)
Nov 25, 2003
0.9516
0.9676
0.9374
0.9442
6,664,828
-0.01(-0.84%)
Nov 24, 2003
0.9442
0.9590
0.9318
0.9522
8,817,222
+0.01(+1.31%)
Nov 21, 2003
0.9355
0.9497
0.9362
0.9399
5,336,024
+0.00(+0.46%)
Nov 20, 2003
0.9035
0.9756
0.9010
0.9355
11,795,909
+0.02(+2.09%)
Nov 19, 2003
0.8868
0.9251
0.8850
0.9164
10,292,139
+0.02(+2.06%)
Nov 18, 2003
0.9368
0.9405
0.8948
0.8979
14,611,312
-0.05(-4.90%)
Nov 17, 2003
0.9534
0.9559
0.9294
0.9442
5,117,654
-0.02(-1.80%)
Nov 14, 2003
0.9873
1.011
0.9590
0.9614
5,739,248
-0.03(-3.17%)
Nov 13, 2003
1.002
1.014
0.9744
0.9929
7,064,495
-0.03(-2.60%)
Nov 12, 2003
0.9658
1.023
0.9633
1.019
13,259,103
+0.06(+5.89%)
Nov 11, 2003
0.9417
0.9682
0.9417
0.9627
10,068,108
+0.00(+0.39%)
Nov 10, 2003
0.9448
0.9658
0.9306
0.9590
12,056,461
-0.00(-0.13%)
Nov 07, 2003
0.9399
0.9849
0.9127
0.9602
22,619,496
+0.04(+4.08%)
Nov 06, 2003
0.9368
0.9442
0.9183
0.9226
16,265,537
-0.01(-1.12%)
Nov 05, 2003
0.9257
0.9590
0.9244
0.9331
7,706,684
-0.01(-1.24%)
Nov 04, 2003
0.9405
0.9559
0.9251
0.9448
5,925,056
+0.01(+0.99%)
Nov 03, 2003
0.9096
0.9460
0.9066
0.9355
16,296,968
+0.00(+0.53%)
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%)
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
.