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 (%)
Apr 30, 2013
13.89
13.93
13.75
13.88
0
+0.03(+0.20%)
Apr 29, 2013
13.74
13.98
13.71
13.85
7,678,674
+0.10(+0.74%)
Apr 26, 2013
13.68
13.78
13.64
13.75
6,457,414
+0.10(+0.75%)
Apr 25, 2013
13.69
13.81
13.59
13.64
8,387,754
+0.01(+0.07%)
Apr 24, 2013
13.52
13.77
13.52
13.64
5,561,360
+0.11(+0.82%)
Apr 23, 2013
13.45
13.59
13.28
13.52
6,938,672
+0.09(+0.69%)
Apr 22, 2013
13.30
13.48
13.16
13.43
3,408,138
+0.20(+1.54%)
Apr 19, 2013
13.04
13.28
12.87
13.23
5,243,851
+0.13(+0.99%)
Apr 18, 2013
13.23
13.24
13.01
13.10
4,483,797
-0.06(-0.42%)
Apr 17, 2013
13.25
13.38
13.10
13.15
6,831,708
-0.23(-1.73%)
Apr 16, 2013
13.30
13.46
13.28
13.39
9,566,884
+0.14(+1.05%)
Apr 15, 2013
13.58
13.59
13.24
13.25
6,794,092
-0.35(-2.59%)
Apr 12, 2013
13.70
13.72
13.53
13.60
4,124,555
-0.03(-0.24%)
Apr 11, 2013
13.85
13.85
13.58
13.63
6,542,316
-0.17(-1.24%)
Apr 10, 2013
13.60
13.91
13.57
13.80
5,024,098
+0.19(+1.43%)
Apr 09, 2013
13.61
13.72
13.44
13.61
5,063,620
+0.01(+0.07%)
Apr 08, 2013
13.39
13.62
13.35
13.60
4,009,738
+0.21(+1.59%)
Apr 05, 2013
13.27
13.41
13.12
13.39
3,723,435
-0.08(-0.62%)
Apr 04, 2013
13.52
13.52
13.24
13.47
3,689,635
-0.01(-0.07%)
Apr 03, 2013
13.64
13.73
13.41
13.48
4,421,656
-0.19(-1.36%)
Apr 02, 2013
13.58
13.73
13.39
13.66
5,404,748
+0.27(+2.01%)
Apr 01, 2013
13.48
13.55
13.31
13.39
2,858,192
-0.12(-0.89%)
Mar 28, 2013
13.37
13.52
13.26
13.51
3,583,314
+0.08(+0.62%)
Mar 27, 2013
13.32
13.48
13.18
13.43
5,513,239
+0.02(+0.14%)
Mar 26, 2013
13.32
13.46
13.20
13.41
3,465,158
+0.10(+0.77%)
Mar 25, 2013
13.28
13.39
13.13
13.31
4,079,742
+0.01(+0.07%)
Mar 22, 2013
13.12
13.38
13.05
13.30
8,840,316
+0.26(+1.99%)
Mar 21, 2013
13.14
13.26
13.04
13.04
8,902,183
-0.15(-1.12%)
Mar 20, 2013
13.16
13.26
13.01
13.19
10,534,480
+0.19(+1.49%)
Mar 19, 2013
13.33
13.37
12.96
13.00
10,862,661
-0.33(-2.50%)
Mar 18, 2013
13.32
13.49
13.17
13.33
8,077,156
-0.08(-0.62%)
Mar 15, 2013
13.73
13.75
13.34
13.41
13,671,278
-0.35(-2.53%)
Mar 14, 2013
13.81
13.81
13.61
13.76
4,571,127
+0.05(+0.34%)
Mar 13, 2013
13.65
13.78
13.56
13.71
7,269,881
+0.11(+0.80%)
Mar 12, 2013
13.55
13.62
13.45
13.61
6,169,414
+0.04(+0.27%)
Mar 11, 2013
13.53
13.60
13.45
13.57
5,858,856
-0.02(-0.14%)
Mar 08, 2013
13.69
13.69
13.43
13.59
5,135,066
-0.12(-0.87%)
Mar 07, 2013
13.40
13.74
13.36
13.71
12,085,691
+0.29(+2.18%)
Mar 06, 2013
13.37
13.57
13.32
13.41
9,639,957
+0.07(+0.55%)
Mar 05, 2013
13.23
13.35
13.17
13.34
5,353,559
+0.19(+1.43%)
Mar 04, 2013
13.09
13.26
13.02
13.15
4,321,434
+0.01(+0.11%)
Mar 01, 2013
13.06
13.16
12.85
13.14
4,985,891
+0.05(+0.38%)
Feb 28, 2013
13.17
13.31
13.05
13.09
8,149,483
+0.03(+0.25%)
Feb 27, 2013
13.01
13.18
12.85
13.06
12,741,304
+0.07(+0.56%)
Feb 26, 2013
13.11
13.19
12.89
12.98
13,070,456
-0.30(-2.27%)
Feb 22, 2013
13.10
13.33
13.03
13.28
9,384,081
+0.21(+1.61%)
Feb 21, 2013
13.04
13.18
12.95
13.07
11,711,716
+0.04(+0.28%)
Feb 20, 2013
13.33
13.39
13.00
13.04
15,103,911
-0.36(-2.67%)
Feb 19, 2013
13.17
13.41
12.80
13.39
16,655,035
+0.24(+1.81%)
Feb 15, 2013
12.87
13.29
12.82
13.16
15,222,328
+0.34(+2.64%)
Feb 14, 2013
12.51
12.88
12.49
12.82
28,722,934
+0.25(+1.97%)
Feb 13, 2013
12.37
12.58
12.26
12.57
19,786,174
+0.20(+1.63%)
Feb 12, 2013
12.41
12.51
12.31
12.37
15,772,576
-0.05(-0.44%)
Feb 11, 2013
12.09
12.68
12.08
12.42
29,138,004
+0.15(+1.19%)
Feb 08, 2013
12.09
12.77
11.81
12.28
61,190,252
+1.24(+11.19%)
Feb 07, 2013
10.91
11.04
10.82
11.04
13,901,280
+0.11(+1.01%)
Feb 06, 2013
10.82
10.98
10.78
10.93
8,796,264
+0.31(+2.93%)
Feb 04, 2013
10.66
10.70
10.50
10.62
7,856,357
-0.05(-0.43%)
Feb 01, 2013
10.45
10.67
10.45
10.67
5,659,975
+0.23(+2.19%)
Jan 31, 2013
10.34
10.51
10.30
10.44
9,882,495
+0.08(+0.80%)
Jan 30, 2013
10.46
10.51
10.32
10.35
5,632,465
-0.10(-0.96%)
Jan 29, 2013
10.41
10.55
10.38
10.46
4,591,460
+0.02(+0.18%)
Jan 28, 2013
10.52
10.60
10.35
10.44
5,405,076
+0.01(+0.09%)
Jan 25, 2013
10.39
10.45
10.35
10.43
4,434,593
+0.04(+0.35%)
Jan 24, 2013
10.43
10.51
10.33
10.39
5,351,900
+0.04(+0.35%)
Jan 23, 2013
10.48
10.53
10.34
10.35
8,331,863
-0.08(-0.79%)
Jan 22, 2013
10.46
10.59
10.38
10.44
4,055,244
+0.04(+0.35%)
Jan 18, 2013
10.41
10.49
10.35
10.40
7,584,827
-0.05(-0.53%)
Jan 17, 2013
10.51
10.57
10.45
10.46
3,878,806
+0.00(+0.00%)
Jan 16, 2013
10.57
10.57
10.41
10.46
5,253,132
-0.14(-1.30%)
Jan 15, 2013
10.47
10.62
10.46
10.59
5,203,766
+0.06(+0.61%)
Jan 14, 2013
10.53
10.61
10.45
10.53
7,894,504
-0.02(-0.17%)
Jan 11, 2013
9.934
10.55
9.888
10.55
23,295,904
+0.54(+5.40%)
Jan 10, 2013
10.06
10.09
9.929
10.01
4,523,418
-0.01(-0.09%)
Jan 09, 2013
10.11
10.12
9.975
10.02
3,811,040
-0.05(-0.46%)
Jan 08, 2013
10.16
10.22
10.03
10.06
6,708,238
-0.17(-1.70%)
Jan 07, 2013
10.21
10.30
10.12
10.24
3,993,005
+0.01(+0.09%)
Jan 04, 2013
10.10
10.26
10.06
10.23
4,446,278
+0.15(+1.45%)
Jan 03, 2013
9.970
10.08
9.961
10.08
7,865,919
+0.06(+0.59%)
Jan 02, 2013
9.961
10.03
9.714
10.02
6,653,688
+0.31(+3.16%)
Dec 31, 2012
9.613
9.769
9.595
9.714
6,565,606
+0.05(+0.47%)
Dec 28, 2012
9.677
9.769
9.632
9.668
5,155,215
-0.03(-0.28%)
Dec 27, 2012
9.732
9.760
9.613
9.696
5,760,517
-0.07(-0.75%)
Dec 26, 2012
9.751
9.842
9.723
9.769
3,937,306
-0.01(-0.09%)
Dec 24, 2012
9.705
9.842
9.696
9.778
2,358,974
+0.03(+0.28%)
Dec 21, 2012
9.650
9.796
9.613
9.751
12,987,546
-0.12(-1.21%)
Dec 20, 2012
9.952
9.989
9.622
9.870
15,964,599
-0.06(-0.64%)
Dec 19, 2012
10.23
10.23
9.824
9.933
13,841,219
-0.24(-2.35%)
Dec 18, 2012
10.25
10.32
10.06
10.17
10,241,499
-0.01(-0.14%)
Dec 17, 2012
10.43
10.43
10.11
10.19
9,840,602
-0.26(-2.50%)
Dec 14, 2012
10.49
10.57
10.41
10.45
3,879,720
-0.07(-0.70%)
Dec 13, 2012
10.50
10.61
10.45
10.52
5,781,519
-0.01(-0.09%)
Dec 12, 2012
10.61
10.75
10.49
10.53
9,146,986
-0.07(-0.69%)
Dec 11, 2012
10.50
10.62
10.40
10.60
11,621,938
+0.14(+1.31%)
Dec 10, 2012
10.36
10.52
10.34
10.46
5,315,520
+0.08(+0.79%)
Dec 07, 2012
10.45
10.53
10.26
10.38
7,971,576
-0.02(-0.18%)
Dec 06, 2012
10.30
10.44
10.25
10.40
7,009,848
+0.12(+1.16%)
Dec 05, 2012
10.31
10.43
10.25
10.28
6,384,842
-0.04(-0.40%)
Dec 04, 2012
10.38
10.41
10.22
10.32
11,663,065
-0.16(-1.57%)
Nov 30, 2012
10.51
10.57
10.45
10.49
12,740,782
-0.00(-0.04%)
Nov 29, 2012
10.44
10.59
10.32
10.49
19,409,394
-0.07(-0.69%)
Nov 28, 2012
10.35
10.57
10.29
10.57
10,824,211
+0.19(+1.85%)
Nov 27, 2012
10.36
10.48
10.35
10.37
13,448,133
-0.01(-0.09%)
Nov 26, 2012
10.29
10.43
10.25
10.38
13,544,573
+0.09(+0.89%)
Nov 23, 2012
10.46
10.50
10.28
10.29
4,681,709
-0.10(-0.97%)
Nov 21, 2012
10.30
10.41
10.25
10.39
6,300,822
+0.10(+0.98%)
Nov 20, 2012
10.28
10.37
10.23
10.29
11,510,922
+0.00(+0.00%)
Nov 19, 2012
10.22
10.30
9.998
10.29
13,041,646
+0.17(+1.71%)
Nov 16, 2012
9.650
10.20
9.632
10.12
32,988,362
+0.45(+4.65%)
Nov 15, 2012
9.778
9.861
9.568
9.668
11,914,332
-0.11(-1.17%)
Nov 14, 2012
9.851
9.934
9.742
9.783
16,067,664
-0.03(-0.33%)
Nov 13, 2012
9.806
9.861
9.668
9.815
16,887,890
-0.05(-0.46%)
Nov 12, 2012
9.824
10.12
9.824
9.861
13,671,141
+0.10(+1.03%)
Nov 09, 2012
10.03
10.17
9.760
9.760
14,697,204
-0.31(-3.09%)
Nov 08, 2012
10.53
10.53
9.970
10.07
20,722,584
-0.12(-1.17%)
Nov 07, 2012
10.27
10.32
10.12
10.19
7,451,032
-0.19(-1.85%)
Nov 06, 2012
10.33
10.40
10.25
10.38
6,208,940
+0.08(+0.80%)
Nov 05, 2012
10.19
10.32
10.12
10.30
4,876,243
+0.08(+0.81%)
Nov 02, 2012
10.30
10.33
10.09
10.22
8,217,792
-0.06(-0.63%)
Nov 01, 2012
10.04
10.32
10.03
10.28
8,302,317
+0.32(+3.17%)
Oct 31, 2012
9.879
9.998
9.842
9.966
5,922,583
+0.09(+0.88%)
Oct 26, 2012
10.09
9.879
9.879
9.879
8,688,490
-0.25(-2.44%)
Oct 25, 2012
10.20
10.26
10.09
10.13
4,077,804
-0.02(-0.18%)
Oct 24, 2012
10.29
10.29
10.09
10.14
5,493,645
+0.00(+0.00%)
Oct 23, 2012
10.11
10.22
10.06
10.14
5,066,897
-0.09(-0.89%)
Oct 19, 2012
10.30
10.44
10.15
10.24
7,438,923
-0.11(-1.06%)
Oct 18, 2012
10.35
10.43
10.25
10.35
7,568,085
-0.00(-0.04%)
Oct 17, 2012
10.25
10.37
10.23
10.35
5,504,291
+0.06(+0.58%)
Oct 16, 2012
10.36
10.39
10.23
10.29
5,620,809
-0.06(-0.62%)
Oct 15, 2012
10.23
10.38
10.18
10.35
7,232,876
+0.14(+1.34%)
Oct 12, 2012
10.26
10.32
10.12
10.22
4,316,148
-0.04(-0.36%)
Oct 11, 2012
10.27
10.32
10.15
10.25
8,203,076
+0.10(+0.99%)
Oct 10, 2012
10.16
10.16
10.02
10.15
10,853,251
-0.00(-0.05%)
Oct 09, 2012
10.32
10.35
10.08
10.16
9,505,063
-0.19(-1.81%)
Oct 08, 2012
10.30
10.38
10.25
10.35
4,294,603
+0.00(+0.00%)
Oct 05, 2012
10.47
10.50
10.33
10.35
6,967,076
-0.11(-1.01%)
Oct 04, 2012
10.32
10.47
10.05
10.45
15,745,462
+0.17(+1.65%)
Oct 03, 2012
10.22
10.37
10.18
10.28
18,405,628
+0.11(+1.08%)
Oct 02, 2012
10.25
10.37
10.07
10.17
31,439,804
+0.00(+0.00%)
Oct 01, 2012
10.35
10.41
10.12
10.17
9,741,272
-0.15(-1.46%)
Sep 28, 2012
10.39
10.44
10.27
10.32
14,724,655
-0.09(-0.84%)
Sep 27, 2012
10.71
10.91
10.40
10.41
23,248,074
-0.28(-2.65%)
Sep 26, 2012
10.57
10.73
10.57
10.69
6,920,612
+0.03(+0.30%)
Sep 25, 2012
11.01
11.04
10.64
10.66
12,023,992
-0.38(-3.44%)
Sep 24, 2012
11.00
11.23
10.90
11.04
6,328,044
-0.02(-0.17%)
Sep 21, 2012
10.90
11.06
10.88
11.06
10,856,174
+0.16(+1.51%)
Sep 20, 2012
10.85
10.92
10.79
10.90
4,213,747
+0.02(+0.17%)
Sep 19, 2012
10.95
10.95
10.81
10.88
10,345,453
+0.02(+0.21%)
Sep 18, 2012
10.95
10.97
10.81
10.85
5,245,459
-0.11(-1.04%)
Sep 17, 2012
11.04
11.09
10.90
10.97
6,159,160
-0.12(-1.07%)
Sep 14, 2012
11.00
11.17
10.99
11.09
5,098,474
+0.10(+0.92%)
Sep 13, 2012
10.88
11.07
10.79
10.99
6,532,428
+0.08(+0.76%)
Sep 12, 2012
10.97
11.05
10.89
10.90
3,434,736
-0.07(-0.67%)
Sep 11, 2012
10.92
11.01
10.88
10.98
5,176,335
+0.01(+0.08%)
Sep 10, 2012
11.01
11.11
10.86
10.97
7,639,108
-0.04(-0.33%)
Sep 07, 2012
11.20
11.20
10.92
11.01
11,225,924
-0.19(-1.72%)
Sep 06, 2012
11.08
11.28
10.99
11.20
12,362,668
+0.38(+3.47%)
Sep 05, 2012
10.74
10.88
10.70
10.82
6,898,301
+0.13(+1.20%)
Sep 04, 2012
10.76
10.85
10.60
10.69
6,043,000
-0.07(-0.68%)
Aug 31, 2012
10.77
10.90
10.72
10.77
5,134,642
+0.08(+0.77%)
Aug 30, 2012
10.74
10.81
10.66
10.68
3,585,554
-0.11(-1.02%)
Aug 29, 2012
10.76
10.86
10.70
10.79
4,059,186
+0.07(+0.68%)
Aug 27, 2012
10.76
10.79
10.68
10.72
4,136,889
-0.04(-0.34%)
Aug 24, 2012
10.69
10.85
10.67
10.76
4,582,852
+0.02(+0.21%)
Aug 23, 2012
10.75
10.81
10.66
10.73
5,153,015
-0.07(-0.64%)
Aug 22, 2012
10.90
10.92
10.71
10.80
6,024,068
-0.09(-0.84%)
Aug 21, 2012
10.96
10.99
10.79
10.90
7,781,487
-0.07(-0.67%)
Aug 20, 2012
11.04
11.08
10.78
10.97
7,429,709
-0.11(-0.99%)
Aug 17, 2012
10.92
11.13
10.75
11.08
11,161,061
+0.20(+1.85%)
Aug 16, 2012
10.68
10.95
10.67
10.88
10,510,060
+0.24(+2.24%)
Aug 15, 2012
10.52
10.66
10.45
10.64
4,693,421
+0.08(+0.78%)
Aug 14, 2012
10.59
10.60
10.39
10.56
7,540,702
+0.01(+0.09%)
Aug 13, 2012
10.61
10.62
10.38
10.55
6,385,720
-0.11(-1.03%)
Aug 10, 2012
10.63
10.70
10.46
10.66
6,018,765
-0.01(-0.09%)
Aug 09, 2012
10.64
10.79
10.60
10.67
7,203,527
+0.00(+0.00%)
Aug 08, 2012
10.55
10.69
10.42
10.67
8,374,592
+0.12(+1.13%)
Aug 07, 2012
10.52
10.61
10.51
10.55
7,894,017
+0.09(+0.88%)
Aug 06, 2012
10.44
10.57
10.35
10.46
13,425,259
+0.27(+2.70%)
Aug 03, 2012
10.62
10.64
10.07
10.18
20,015,058
-0.60(-5.52%)
Aug 02, 2012
10.79
10.92
10.61
10.78
13,364,492
-0.05(-0.42%)
Aug 01, 2012
11.05
11.11
10.80
10.82
7,141,136
-0.19(-1.75%)
Jul 31, 2012
10.99
11.13
10.91
11.01
8,101,011
+0.00(+0.00%)
Jul 30, 2012
11.02
11.07
10.93
11.01
5,892,035
+0.05(+0.42%)
Jul 27, 2012
10.81
11.01
10.73
10.97
11,820,566
+0.15(+1.40%)
Jul 26, 2012
10.86
11.03
10.74
10.82
5,135,691
+0.07(+0.64%)
Jul 25, 2012
10.63
10.84
10.58
10.75
6,758,108
+0.13(+1.21%)
Jul 24, 2012
10.93
10.94
10.56
10.62
8,543,977
-0.31(-2.85%)
Jul 23, 2012
10.88
10.99
10.80
10.93
5,393,475
-0.06(-0.54%)
Jul 20, 2012
11.33
11.44
10.97
10.99
13,030,874
-0.31(-2.75%)
Jul 19, 2012
11.43
11.49
11.25
11.30
9,680,245
-0.14(-1.24%)
Jul 18, 2012
11.07
11.51
11.02
11.44
8,758,640
+0.38(+3.48%)
Jul 17, 2012
11.14
11.17
10.93
11.06
7,834,731
-0.03(-0.25%)
Jul 16, 2012
11.02
11.14
10.92
11.09
3,955,138
+0.01(+0.08%)
Jul 13, 2012
10.90
11.14
10.86
11.08
5,658,420
+0.18(+1.68%)
Jul 12, 2012
10.89
10.99
10.70
10.90
8,681,724
-0.06(-0.50%)
Jul 11, 2012
11.07
11.13
10.87
10.95
6,078,927
-0.13(-1.16%)
Jul 10, 2012
11.13
11.17
10.92
11.08
9,007,906
+0.02(+0.17%)
Jul 09, 2012
11.11
11.30
10.96
11.06
5,372,690
+0.04(+0.33%)
Jul 06, 2012
11.09
11.11
10.90
11.02
5,102,628
-0.08(-0.74%)
Jul 05, 2012
11.35
11.37
11.08
11.11
8,499,866
-0.30(-2.65%)
Jul 03, 2012
10.98
11.41
10.94
11.41
8,028,919
+0.47(+4.31%)
Jul 02, 2012
10.98
11.17
10.84
10.94
9,014,606
-0.04(-0.38%)
Jun 29, 2012
10.71
11.20
10.66
10.98
12,271,160
+0.46(+4.35%)
Jun 28, 2012
10.57
10.62
10.39
10.52
6,742,774
-0.16(-1.46%)
Jun 27, 2012
10.67
10.78
10.60
10.68
4,803,060
+0.06(+0.60%)
Jun 26, 2012
10.42
10.65
10.38
10.61
6,560,949
+0.20(+1.89%)
Jun 25, 2012
10.72
10.73
10.36
10.41
7,221,929
-0.38(-3.52%)
Jun 22, 2012
10.48
10.83
10.45
10.79
9,267,294
+0.32(+3.06%)
Jun 21, 2012
10.63
10.68
10.46
10.47
5,211,932
-0.16(-1.55%)
Jun 20, 2012
10.68
10.75
10.60
10.64
4,900,466
-0.05(-0.43%)
Jun 19, 2012
10.68
10.76
10.61
10.68
6,198,940
+0.03(+0.26%)
Jun 18, 2012
10.44
10.72
10.39
10.66
8,150,726
+0.18(+1.75%)
Jun 15, 2012
10.53
10.74
10.43
10.47
15,977,262
-0.08(-0.78%)
Jun 14, 2012
10.66
10.70
10.47
10.56
7,179,204
-0.12(-1.11%)
Jun 13, 2012
10.67
10.86
10.63
10.68
7,102,396
-0.03(-0.26%)
Jun 12, 2012
10.69
10.80
10.62
10.70
7,776,055
+0.09(+0.82%)
Jun 11, 2012
10.90
10.91
10.60
10.62
6,925,544
-0.22(-1.99%)
Jun 08, 2012
10.74
10.88
10.72
10.83
7,846,352
+0.05(+0.42%)
Jun 07, 2012
10.50
11.01
10.38
10.79
24,757,218
-0.29(-2.60%)
Jun 06, 2012
10.70
11.10
10.68
11.07
9,940,797
+0.45(+4.22%)
Jun 05, 2012
10.61
10.76
10.57
10.62
6,645,147
-0.04(-0.39%)
Jun 04, 2012
10.68
10.76
10.57
10.67
7,314,914
+0.00(+0.00%)
Jun 01, 2012
10.65
10.85
10.55
10.67
9,798,574
-0.08(-0.77%)
May 31, 2012
10.90
10.94
10.65
10.75
12,721,210
-0.16(-1.43%)
May 30, 2012
10.87
11.00
10.81
10.90
10,152,590
-0.05(-0.42%)
May 29, 2012
11.22
11.25
10.90
10.95
11,578,903
-0.26(-2.29%)
May 25, 2012
11.07
11.24
11.01
11.21
5,382,748
+0.13(+1.16%)
May 24, 2012
11.34
11.34
11.00
11.08
6,734,378
-0.21(-1.87%)
May 23, 2012
10.96
11.36
10.95
11.29
8,767,875
+0.30(+2.75%)
May 22, 2012
11.20
11.21
10.92
10.99
6,563,612
-0.18(-1.64%)
May 21, 2012
10.99
11.20
10.85
11.17
6,240,004
+0.21(+1.92%)
May 18, 2012
11.10
11.13
10.94
10.96
8,422,964
-0.11(-0.99%)
May 17, 2012
11.31
11.33
11.07
11.07
8,793,896
-0.27(-2.34%)
May 16, 2012
11.73
11.73
11.30
11.33
13,296,256
-0.37(-3.13%)
May 15, 2012
11.58
11.91
11.54
11.70
13,905,196
+0.13(+1.11%)
May 14, 2012
11.55
11.59
11.45
11.57
5,156,427
-0.00(-0.04%)
May 11, 2012
11.66
11.73
11.55
11.58
6,788,675
-0.09(-0.75%)
May 10, 2012
11.55
11.81
11.49
11.66
18,366,920
+0.31(+2.74%)
May 09, 2012
11.25
11.40
11.17
11.35
19,945,640
+0.00(+0.00%)
May 08, 2012
11.16
11.35
11.13
11.35
12,082,858
+0.10(+0.89%)
May 07, 2012
11.29
11.29
11.13
11.25
6,731,933
-0.06(-0.57%)
May 04, 2012
11.55
11.55
11.24
11.32
14,425,212
-0.27(-2.37%)
May 03, 2012
11.77
11.80
11.57
11.59
3,844,815
-0.16(-1.40%)
May 02, 2012
11.71
11.79
11.61
11.76
4,174,598
+0.02(+0.16%)
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
.