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
)
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:
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 (%)
Oct 31, 2008
10.32
11.00
10.17
10.93
14,877,673
-0.22(-1.97%)
Oct 30, 2008
10.77
11.19
10.36
11.15
8,051,859
+0.62(+5.92%)
Oct 29, 2008
10.52
10.98
9.692
10.53
9,671,586
+0.18(+1.69%)
Oct 28, 2008
9.692
10.38
9.087
10.35
12,472,436
+1.14(+12.38%)
Oct 27, 2008
10.24
10.27
9.201
9.209
11,508,639
-1.04(-10.18%)
Oct 24, 2008
9.823
10.95
9.648
10.25
9,489,916
-0.75(-6.85%)
Oct 23, 2008
10.55
11.35
10.37
11.01
10,997,089
+0.21(+1.95%)
Oct 22, 2008
11.01
11.28
10.44
10.80
8,584,862
-0.61(-5.31%)
Oct 21, 2008
11.93
12.15
11.18
11.40
12,980,347
-0.48(-4.06%)
Oct 20, 2008
11.92
12.28
11.36
11.88
7,593,050
+0.46(+4.07%)
Oct 17, 2008
10.85
12.09
9.911
11.42
12,422,001
+0.47(+4.33%)
Oct 16, 2008
10.26
11.01
9.692
10.95
12,691,183
+0.70(+6.85%)
Oct 15, 2008
11.43
11.61
10.19
10.24
11,936,058
-1.17(-10.22%)
Oct 14, 2008
13.25
13.50
11.40
11.41
18,691,814
-1.09(-8.70%)
Oct 13, 2008
10.53
12.60
10.44
12.50
16,534,086
+2.36(+23.27%)
Oct 10, 2008
9.648
10.54
9.052
10.14
17,708,884
+0.01(+0.09%)
Oct 09, 2008
10.40
10.91
9.841
10.13
13,053,482
-0.35(-3.35%)
Oct 08, 2008
10.17
10.82
9.473
10.48
20,388,718
+0.09(+0.84%)
Oct 07, 2008
10.97
10.98
10.34
10.39
15,412,186
-0.27(-2.55%)
Oct 06, 2008
10.83
11.18
8.999
10.67
24,706,644
-0.33(-3.03%)
Oct 03, 2008
11.40
11.95
10.54
11.00
22,896,320
-0.27(-2.41%)
Oct 02, 2008
12.63
12.83
10.97
11.27
19,765,302
-1.45(-11.38%)
Oct 01, 2008
13.41
13.41
12.62
12.72
6,715,223
-0.82(-6.03%)
Sep 30, 2008
12.82
13.53
12.45
13.53
15,806,384
+1.15(+9.28%)
Sep 29, 2008
14.20
14.25
12.31
12.38
13,437,924
-1.98(-13.80%)
Sep 26, 2008
13.95
14.45
13.69
14.37
9,107,641
+0.23(+1.61%)
Sep 25, 2008
14.07
14.45
13.99
14.14
8,396,375
+0.01(+0.06%)
Sep 24, 2008
13.98
14.37
13.65
14.13
13,515,205
+0.14(+1.00%)
Sep 23, 2008
14.42
14.46
13.66
13.99
12,529,775
-0.22(-1.54%)
Sep 22, 2008
14.74
14.98
14.19
14.21
9,670,101
-0.98(-6.47%)
Sep 19, 2008
14.51
15.24
13.95
15.19
21,338,612
+1.13(+8.05%)
Sep 18, 2008
14.42
14.47
13.16
14.06
18,825,490
+0.44(+3.22%)
Sep 17, 2008
14.44
14.62
13.61
13.62
17,697,036
-0.91(-6.28%)
Sep 16, 2008
14.03
15.35
13.74
14.53
20,160,732
-0.19(-1.31%)
Sep 15, 2008
14.83
15.34
14.51
14.73
10,223,977
-0.63(-4.11%)
Sep 12, 2008
14.99
15.48
14.39
15.36
16,032,947
-0.24(-1.52%)
Sep 11, 2008
15.12
15.65
14.86
15.59
15,182,908
+0.34(+2.24%)
Sep 10, 2008
14.74
15.45
14.71
15.25
13,847,162
+0.68(+4.63%)
Sep 09, 2008
14.91
15.10
14.50
14.58
11,556,707
-0.15(-1.01%)
Sep 08, 2008
14.46
15.13
13.75
14.73
10,460,353
-0.07(-0.47%)
Sep 05, 2008
14.40
14.95
14.34
14.80
38,164,780
+0.36(+2.46%)
Sep 04, 2008
14.50
14.80
14.44
14.44
9,765,359
-0.20(-1.38%)
Sep 03, 2008
14.37
14.77
14.34
14.64
14,395,376
+0.26(+1.80%)
Sep 02, 2008
14.76
14.79
14.36
14.38
11,174,521
-0.01(-0.06%)
Aug 29, 2008
14.49
14.69
14.22
14.39
4,777,215
-0.24(-1.62%)
Aug 28, 2008
14.52
14.70
14.43
14.63
4,691,502
+0.18(+1.21%)
Aug 27, 2008
14.16
14.69
14.03
14.45
8,991,396
+0.20(+1.42%)
Aug 26, 2008
14.49
14.77
14.15
14.25
9,954,523
-0.46(-3.10%)
Aug 25, 2008
14.85
14.86
14.49
14.71
7,223,555
-0.19(-1.30%)
Aug 22, 2008
15.03
15.03
14.70
14.90
8,856,957
-0.05(-0.32%)
Aug 21, 2008
14.91
15.05
14.69
14.95
10,704,728
-0.05(-0.32%)
Aug 20, 2008
15.04
15.13
14.39
15.00
26,894,196
-0.43(-2.79%)
Aug 19, 2008
15.01
15.45
14.91
15.43
7,913,433
+0.45(+3.02%)
Aug 18, 2008
15.13
15.31
14.85
14.98
6,853,963
+0.00(+0.00%)
Aug 15, 2008
15.25
15.25
14.85
14.98
7,860,070
-0.19(-1.27%)
Aug 14, 2008
15.24
15.31
15.06
15.17
6,971,527
-0.65(-4.13%)
Aug 13, 2008
15.82
15.82
15.82
15.82
0
+0.00(+0.00%)
Aug 12, 2008
15.82
15.82
15.82
15.82
0
+0.00(+0.00%)
Aug 11, 2008
15.82
15.82
15.82
15.82
0
+0.00(+0.00%)
Aug 08, 2008
15.82
15.82
15.82
15.82
0
+0.00(+0.00%)
Aug 07, 2008
15.82
15.82
15.82
15.82
0
+0.00(+0.00%)
Aug 06, 2008
15.22
15.92
15.14
15.82
10,516,038
+0.64(+4.25%)
Aug 05, 2008
15.04
15.26
14.60
15.18
8,974,646
+0.20(+1.32%)
Aug 04, 2008
15.35
15.35
14.23
14.98
13,755,995
-0.47(-3.07%)
Aug 01, 2008
15.13
15.61
14.60
15.45
15,794,496
-0.32(-2.06%)
Jul 31, 2008
15.74
15.85
15.30
15.78
9,932,131
+0.09(+0.56%)
Jul 30, 2008
16.00
16.20
15.38
15.69
10,842,545
-0.12(-0.75%)
Jul 29, 2008
15.81
16.06
15.37
15.81
4,490,944
+0.45(+2.94%)
Jul 28, 2008
15.62
15.63
15.24
15.36
5,843,558
-0.18(-1.19%)
Jul 25, 2008
15.79
15.91
15.48
15.54
5,051,426
-0.20(-1.28%)
Jul 24, 2008
16.07
16.17
15.62
15.74
7,947,379
-0.75(-4.52%)
Jul 23, 2008
16.38
16.91
16.27
16.49
7,682,641
+0.14(+0.89%)
Jul 22, 2008
16.01
16.50
16.00
16.34
8,242,555
+0.20(+1.22%)
Jul 21, 2008
16.47
16.47
15.80
16.15
5,825,391
-0.18(-1.13%)
Jul 18, 2008
15.88
16.58
15.47
16.33
11,095,569
+0.54(+3.44%)
Jul 17, 2008
15.83
16.59
15.20
15.79
13,704,308
+0.07(+0.47%)
Jul 16, 2008
15.92
15.95
15.45
15.71
14,927,423
+0.24(+1.56%)
Jul 15, 2008
15.09
15.73
15.02
15.47
44,189,864
+1.03(+7.10%)
Jul 14, 2008
14.64
14.73
14.36
14.45
15,761,727
+0.17(+1.20%)
Jul 11, 2008
13.87
14.65
13.71
14.27
12,161,586
+0.34(+2.46%)
Jul 10, 2008
13.21
14.32
13.16
13.93
18,832,540
+0.75(+5.65%)
Jul 09, 2008
13.76
14.23
13.15
13.19
77,749,000
-0.72(-5.20%)
Jul 08, 2008
13.75
13.92
12.97
13.91
17,223,134
-0.13(-0.91%)
Jul 07, 2008
13.57
14.48
13.57
14.04
13,285,638
+0.49(+3.59%)
Jul 04, 2008
13.97
14.28
13.52
13.55
9,414,686
+0.00(+0.00%)
Jul 03, 2008
13.97
14.28
13.52
13.55
9,414,686
-0.30(-2.15%)
Jul 02, 2008
15.34
15.34
13.79
13.85
14,851,846
-1.11(-7.42%)
Jul 01, 2008
14.91
15.06
14.22
14.96
12,142,021
+0.02(+0.12%)
Jun 30, 2008
14.70
15.16
14.59
14.94
14,780,232
+0.16(+1.07%)
Jun 27, 2008
15.21
15.34
14.56
14.78
16,400,611
-0.48(-3.13%)
Jun 26, 2008
15.35
15.56
15.07
15.26
10,853,606
-0.28(-1.78%)
Jun 25, 2008
15.59
15.81
15.04
15.54
8,249,749
+0.04(+0.28%)
Jun 24, 2008
15.54
15.70
15.22
15.49
11,830,688
-0.13(-0.84%)
Jun 23, 2008
15.81
16.09
15.61
15.63
7,287,054
-0.10(-0.61%)
Jun 20, 2008
16.23
16.31
15.54
15.72
10,719,517
-0.64(-3.89%)
Jun 19, 2008
15.68
16.36
15.68
16.36
11,841,581
+0.57(+3.61%)
Jun 18, 2008
16.07
16.16
15.73
15.79
12,358,466
-0.29(-1.80%)
Jun 17, 2008
15.31
16.16
15.31
16.08
15,749,985
+0.75(+4.86%)
Jun 16, 2008
14.97
15.45
14.96
15.33
7,039,529
+0.26(+1.72%)
Jun 13, 2008
14.91
15.10
14.83
15.07
7,271,062
+0.21(+1.45%)
Jun 12, 2008
14.75
14.89
14.65
14.86
5,248,885
+0.30(+2.05%)
Jun 11, 2008
15.06
15.11
14.55
14.56
9,729,130
-0.26(-1.77%)
Jun 10, 2008
14.87
15.10
14.79
14.82
7,222,748
-0.34(-2.26%)
Jun 09, 2008
15.04
15.17
14.84
15.16
5,476,086
+0.25(+1.65%)
Jun 06, 2008
15.10
15.13
14.84
14.92
6,652,267
-0.21(-1.39%)
Jun 05, 2008
14.98
15.16
14.82
15.13
5,008,700
+0.17(+1.11%)
Jun 04, 2008
14.81
15.13
14.61
14.96
8,530,929
+0.17(+1.13%)
Jun 03, 2008
14.81
14.91
14.63
14.80
10,283,162
+0.07(+0.51%)
Jun 02, 2008
14.76
14.91
14.55
14.72
6,317,955
-0.08(-0.53%)
May 30, 2008
14.83
14.83
14.70
14.80
9,214,662
+0.01(+0.06%)
May 29, 2008
14.47
14.86
14.36
14.79
6,080,176
+0.32(+2.24%)
May 28, 2008
14.57
14.60
14.28
14.47
5,936,704
-0.18(-1.20%)
May 27, 2008
14.30
14.65
14.30
14.64
6,047,263
+0.24(+1.67%)
May 26, 2008
14.37
14.46
14.26
14.40
7,341,276
+0.00(+0.00%)
May 23, 2008
14.37
14.46
14.26
14.40
7,341,276
-0.00(-0.03%)
May 22, 2008
14.26
14.49
14.26
14.41
5,061,101
+0.10(+0.67%)
May 21, 2008
14.24
14.55
14.23
14.31
6,505,003
-0.02(-0.15%)
May 20, 2008
14.16
14.41
14.10
14.33
9,315,534
-0.10(-0.70%)
May 19, 2008
14.36
14.58
14.31
14.43
7,576,775
-0.01(-0.09%)
May 16, 2008
14.75
14.77
14.25
14.45
12,721,428
-0.24(-1.64%)
May 15, 2008
14.14
14.69
14.10
14.69
9,200,608
+0.43(+2.98%)
May 14, 2008
14.11
14.44
14.04
14.26
12,107,532
+0.15(+1.06%)
May 13, 2008
13.57
14.13
13.52
14.11
13,766,628
+0.56(+4.14%)
May 12, 2008
13.59
13.68
13.18
13.55
19,050,022
-0.32(-2.34%)
May 09, 2008
12.81
13.91
12.78
13.88
50,341,592
+1.73(+14.22%)
May 08, 2008
12.10
12.15
12.02
12.15
12,725,074
+0.09(+0.76%)
May 07, 2008
12.02
12.10
11.97
12.06
11,060,079
+0.03(+0.26%)
May 06, 2008
11.91
12.09
11.91
12.02
6,809,053
+0.09(+0.73%)
May 05, 2008
11.95
11.96
11.89
11.94
6,842,329
+0.03(+0.22%)
May 02, 2008
12.05
12.05
11.88
11.91
7,344,288
-0.12(-0.98%)
May 01, 2008
11.88
12.05
11.86
12.03
8,714,269
+0.17(+1.40%)
Apr 30, 2008
11.94
12.00
11.86
11.86
5,501,652
-0.06(-0.51%)
Apr 29, 2008
11.94
11.97
11.88
11.92
6,154,939
-0.03(-0.22%)
Apr 28, 2008
11.95
12.04
11.94
11.95
5,296,584
-0.04(-0.33%)
Apr 25, 2008
11.98
12.04
11.86
11.99
9,692,683
+0.01(+0.11%)
Apr 24, 2008
11.95
12.06
11.90
11.98
7,194,730
+0.01(+0.11%)
Apr 23, 2008
11.95
12.02
11.89
11.96
5,798,807
+0.02(+0.18%)
Apr 22, 2008
12.00
12.06
11.88
11.94
7,086,386
-0.12(-0.98%)
Apr 21, 2008
12.06
12.09
12.00
12.06
4,849,629
+0.00(+0.04%)
Apr 18, 2008
12.10
12.25
12.03
12.06
12,400,613
+0.00(+0.04%)
Apr 17, 2008
12.01
12.13
11.95
12.05
8,795,679
-0.00(-0.04%)
Apr 16, 2008
11.97
12.08
11.89
12.06
8,661,834
+0.07(+0.62%)
Apr 15, 2008
11.89
12.00
11.81
11.98
6,995,426
+0.10(+0.85%)
Apr 14, 2008
11.91
11.99
11.83
11.88
6,856,264
-0.00(-0.04%)
Apr 11, 2008
11.90
11.96
11.80
11.88
11,013,699
+0.03(+0.26%)
Apr 10, 2008
11.85
11.90
11.81
11.85
8,032,707
-0.02(-0.18%)
Apr 09, 2008
11.88
11.89
11.84
11.88
5,082,478
+0.01(+0.07%)
Apr 08, 2008
11.88
11.91
11.84
11.87
8,045,150
-0.08(-0.70%)
Apr 07, 2008
12.06
12.06
11.84
11.95
9,567,334
-0.07(-0.55%)
Apr 04, 2008
12.11
12.11
11.94
12.02
5,946,904
-0.05(-0.40%)
Apr 03, 2008
12.01
12.07
11.97
12.06
6,814,017
+0.03(+0.26%)
Apr 02, 2008
12.00
12.09
11.95
12.03
12,123,289
+0.02(+0.15%)
Apr 01, 2008
11.99
12.09
11.97
12.02
15,172,912
+0.04(+0.33%)
Mar 31, 2008
12.02
12.02
11.91
11.98
9,375,197
+0.01(+0.07%)
Mar 28, 2008
11.92
12.03
11.89
11.97
10,549,578
+0.06(+0.48%)
Mar 27, 2008
11.68
11.92
11.61
11.91
16,968,222
+0.22(+1.88%)
Mar 26, 2008
11.58
11.78
11.58
11.69
4,952,574
+0.04(+0.34%)
Mar 25, 2008
11.63
11.73
11.52
11.65
8,396,152
+0.03(+0.23%)
Mar 24, 2008
11.65
11.81
11.62
11.63
13,575,512
-0.02(-0.15%)
Mar 21, 2008
11.44
11.69
11.42
11.64
15,856,136
+0.00(+0.00%)
Mar 20, 2008
11.44
11.69
11.42
11.64
15,857,137
+0.21(+1.88%)
Mar 19, 2008
11.84
11.89
11.43
11.43
12,215,813
-0.46(-3.87%)
Mar 18, 2008
11.85
11.89
11.67
11.89
8,193,890
+0.25(+2.15%)
Mar 17, 2008
11.76
11.87
11.51
11.64
10,921,631
-0.18(-1.48%)
Mar 14, 2008
11.99
12.01
11.72
11.81
9,163,994
-0.13(-1.07%)
Mar 13, 2008
11.73
11.97
11.63
11.94
8,051,624
+0.18(+1.53%)
Mar 12, 2008
12.00
12.00
11.74
11.76
8,487,540
-0.14(-1.14%)
Mar 11, 2008
11.88
11.94
11.72
11.90
9,218,310
+0.14(+1.16%)
Mar 10, 2008
11.98
11.98
11.76
11.76
7,538,594
-0.21(-1.72%)
Mar 07, 2008
11.95
12.02
11.75
11.97
10,400,135
-0.07(-0.58%)
Mar 06, 2008
11.97
12.06
11.96
12.04
6,815,087
+0.05(+0.40%)
Mar 05, 2008
12.05
12.06
11.91
11.99
9,488,633
-0.05(-0.44%)
Mar 04, 2008
11.88
12.10
11.73
12.04
12,458,267
+0.09(+0.77%)
Mar 03, 2008
11.89
12.04
11.83
11.95
8,868,105
+0.01(+0.11%)
Feb 29, 2008
11.90
12.17
11.78
11.94
10,469,940
-0.11(-0.87%)
Feb 28, 2008
12.03
12.10
11.98
12.04
9,103,250
-0.02(-0.18%)
Feb 27, 2008
11.89
12.10
11.85
12.06
8,489,246
+0.11(+0.95%)
Feb 26, 2008
12.06
12.18
11.92
11.95
12,973,134
-0.06(-0.47%)
Feb 25, 2008
11.97
12.16
11.95
12.01
11,073,314
+0.08(+0.66%)
Feb 22, 2008
11.84
11.95
11.70
11.93
7,671,493
+0.15(+1.30%)
Feb 21, 2008
11.95
11.99
11.72
11.78
7,272,772
-0.13(-1.10%)
Feb 20, 2008
11.64
11.91
11.64
11.91
9,087,163
+0.27(+2.30%)
Feb 19, 2008
11.98
11.99
11.59
11.64
6,507,796
-0.20(-1.67%)
Feb 18, 2008
11.60
11.84
11.60
11.84
5,726,674
+0.00(+0.00%)
Feb 15, 2008
11.60
11.84
11.60
11.84
5,726,674
+0.22(+1.89%)
Feb 14, 2008
11.95
11.97
11.58
11.62
7,110,279
-0.29(-2.47%)
Feb 13, 2008
11.80
11.95
11.74
11.91
7,761,242
+0.25(+2.18%)
Feb 12, 2008
11.96
11.99
11.58
11.66
9,422,873
-0.20(-1.67%)
Feb 11, 2008
11.73
11.93
11.63
11.85
7,332,725
+0.15(+1.27%)
Feb 08, 2008
11.67
11.78
11.50
11.70
12,258,130
+0.18(+1.52%)
Feb 07, 2008
11.33
11.70
11.19
11.53
12,211,362
+0.17(+1.47%)
Feb 06, 2008
11.38
11.69
11.26
11.36
11,891,316
+0.04(+0.39%)
Feb 05, 2008
11.29
11.40
11.15
11.32
7,549,455
-0.04(-0.39%)
Feb 04, 2008
11.56
11.57
11.36
11.36
5,340,098
-0.23(-1.97%)
Feb 01, 2008
11.38
11.59
11.27
11.59
9,801,846
+0.25(+2.16%)
Jan 31, 2008
11.40
11.44
11.01
11.35
15,289,199
-0.12(-1.03%)
Jan 30, 2008
11.43
11.71
11.32
11.46
7,585,709
-0.04(-0.34%)
Jan 29, 2008
11.82
11.85
11.38
11.50
10,703,813
-0.32(-2.74%)
Jan 28, 2008
11.60
11.83
11.52
11.83
6,484,563
+0.23(+2.01%)
Jan 25, 2008
11.84
11.92
11.59
11.60
6,245,944
-0.13(-1.12%)
Jan 24, 2008
11.73
11.83
11.53
11.73
8,101,466
+0.04(+0.30%)
Jan 23, 2008
11.52
11.84
11.38
11.69
12,034,856
+0.07(+0.60%)
Jan 22, 2008
11.43
11.95
11.42
11.62
12,129,678
-0.18(-1.49%)
Jan 21, 2008
11.77
11.99
11.60
11.80
13,365,463
+0.00(+0.00%)
Jan 18, 2008
11.77
11.99
11.60
11.80
13,365,235
+0.04(+0.34%)
Jan 17, 2008
11.88
11.92
11.63
11.76
10,515,112
-0.10(-0.81%)
Jan 16, 2008
11.60
12.02
11.60
11.85
12,158,214
+0.21(+1.81%)
Jan 15, 2008
11.78
11.90
11.63
11.64
9,270,017
-0.24(-2.03%)
Jan 14, 2008
11.99
12.05
11.78
11.88
8,650,723
-0.02(-0.15%)
Jan 11, 2008
12.24
12.31
11.90
11.90
10,260,500
-0.39(-3.18%)
Jan 10, 2008
12.02
12.42
11.90
12.29
11,790,001
+0.22(+1.82%)
Jan 09, 2008
12.06
12.21
11.77
12.07
12,230,539
+0.00(+0.00%)
Jan 08, 2008
12.28
12.45
12.06
12.07
15,309,062
-0.20(-1.64%)
Jan 07, 2008
12.28
12.38
12.15
12.27
19,091,170
+0.07(+0.54%)
Jan 04, 2008
12.12
12.36
12.04
12.21
10,338,180
-0.04(-0.32%)
Jan 03, 2008
12.45
12.48
12.14
12.25
14,067,185
-0.22(-1.76%)
Jan 02, 2008
13.00
13.05
12.26
12.47
15,339,184
-0.56(-4.28%)
Jan 01, 2008
12.83
13.10
12.83
13.02
0
+0.00(+0.00%)
Dec 31, 2007
12.83
13.10
12.83
13.02
7,231,203
+0.19(+1.47%)
Dec 28, 2007
12.88
13.04
12.66
12.84
7,297,659
-0.09(-0.71%)
Dec 27, 2007
13.04
13.10
12.83
12.93
8,248,826
-0.09(-0.67%)
Dec 26, 2007
12.85
13.07
12.71
13.02
5,468,634
+0.17(+1.30%)
Dec 24, 2007
12.71
12.86
12.42
12.85
3,651,207
+0.23(+1.84%)
Dec 21, 2007
12.29
12.73
12.27
12.62
22,421,634
+0.36(+2.93%)
Dec 20, 2007
12.24
12.27
11.84
12.26
17,321,218
+0.50(+4.29%)
Dec 19, 2007
11.63
11.84
11.63
11.75
7,849,745
+0.05(+0.41%)
Dec 18, 2007
11.75
11.75
11.54
11.70
7,542,142
+0.04(+0.34%)
Dec 17, 2007
11.65
11.77
11.45
11.67
10,276,558
-0.05(-0.45%)
Dec 14, 2007
11.65
11.86
11.51
11.72
8,904,689
+0.10(+0.83%)
Dec 13, 2007
11.66
11.73
11.45
11.62
12,166,532
-0.04(-0.38%)
Dec 12, 2007
11.65
11.76
11.56
11.67
11,413,010
+0.11(+0.95%)
Dec 11, 2007
11.84
11.92
11.49
11.56
12,612,292
-0.28(-2.37%)
Dec 10, 2007
11.73
11.88
11.66
11.84
11,984,640
+0.09(+0.75%)
Dec 07, 2007
11.52
11.79
11.44
11.75
9,745,512
+0.28(+2.45%)
Dec 06, 2007
11.69
11.76
11.40
11.47
12,730,995
-0.19(-1.62%)
Dec 05, 2007
11.82
11.84
11.52
11.66
18,128,486
-0.07(-0.60%)
Dec 04, 2007
11.11
11.86
11.09
11.73
55,575,968
+0.78(+7.09%)
Dec 03, 2007
11.71
11.72
10.83
10.95
76,207,128
+1.24(+12.73%)
Nov 30, 2007
9.780
9.859
9.582
9.714
16,376,205
+0.08(+0.82%)
Nov 29, 2007
9.902
9.933
9.630
9.635
14,734,545
-0.27(-2.70%)
Nov 28, 2007
9.709
10.09
9.648
9.902
21,920,530
+0.46(+4.83%)
Nov 27, 2007
9.209
9.481
9.117
9.446
33,186,336
+1.14(+13.79%)
Nov 26, 2007
8.547
8.657
8.267
8.302
9,660,722
-0.25(-2.87%)
Nov 23, 2007
8.332
8.661
8.310
8.547
4,624,535
+0.25(+3.01%)
Nov 21, 2007
8.451
8.490
8.250
8.297
10,405,609
-0.29(-3.37%)
Nov 20, 2007
8.951
9.174
8.332
8.587
16,317,694
-0.35(-3.93%)
Nov 19, 2007
8.771
9.209
8.771
8.938
12,693,604
+0.09(+1.04%)
Nov 16, 2007
8.889
8.933
8.716
8.845
17,964,494
-0.25(-2.80%)
Nov 15, 2007
9.060
9.227
8.986
9.100
10,308,764
+0.01(+0.10%)
Nov 14, 2007
9.240
9.275
9.056
9.091
7,589,613
-0.11(-1.24%)
Nov 13, 2007
8.995
9.214
8.902
9.205
8,822,741
+0.28(+3.14%)
Nov 12, 2007
9.078
9.249
8.924
8.924
8,266,309
-0.16(-1.74%)
Nov 09, 2007
9.345
9.442
9.034
9.082
16,796,374
-0.44(-4.61%)
Nov 08, 2007
9.398
9.666
9.170
9.521
16,376,912
+0.09(+0.98%)
Nov 07, 2007
9.780
9.859
9.402
9.429
16,376,032
-0.45(-4.57%)
Nov 06, 2007
10.02
10.09
9.473
9.880
19,520,116
-0.16(-1.62%)
Nov 05, 2007
9.994
10.19
9.867
10.04
15,791,315
-0.07(-0.65%)
Nov 02, 2007
10.29
10.46
10.02
10.11
14,452,175
+0.02(+0.17%)
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
.