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 (%)
Jul 29, 2011
10.65
10.83
10.54
10.69
7,913,571
-0.03(-0.25%)
Jul 28, 2011
10.80
10.90
10.67
10.71
6,894,287
-0.04(-0.38%)
Jul 27, 2011
10.92
11.05
10.70
10.75
9,181,606
-0.20(-1.85%)
Jul 26, 2011
10.97
11.10
10.91
10.96
7,694,559
-0.03(-0.25%)
Jul 25, 2011
10.77
11.04
10.72
10.98
9,418,298
+0.16(+1.50%)
Jul 22, 2011
10.74
10.88
10.70
10.82
6,873,034
+0.06(+0.59%)
Jul 21, 2011
10.75
10.89
10.68
10.76
7,865,483
+0.02(+0.17%)
Jul 20, 2011
10.70
10.81
10.58
10.74
5,908,409
+0.01(+0.08%)
Jul 19, 2011
10.65
10.80
10.61
10.73
6,367,844
+0.17(+1.62%)
Jul 18, 2011
10.68
10.74
10.42
10.56
5,160,186
-0.19(-1.76%)
Jul 15, 2011
10.71
10.81
10.65
10.75
6,313,939
+0.06(+0.59%)
Jul 14, 2011
10.73
10.80
10.60
10.69
6,414,207
-0.05(-0.50%)
Jul 13, 2011
10.74
10.85
10.69
10.74
6,150,608
+0.06(+0.59%)
Jul 12, 2011
10.70
10.79
10.61
10.68
6,032,328
-0.02(-0.17%)
Jul 11, 2011
10.80
10.83
10.60
10.70
4,900,511
-0.20(-1.82%)
Jul 08, 2011
10.79
10.94
10.70
10.89
9,679,852
+0.03(+0.25%)
Jul 07, 2011
10.82
10.92
10.74
10.87
8,166,627
+0.07(+0.67%)
Jul 06, 2011
10.66
10.80
10.60
10.79
6,751,955
+0.14(+1.36%)
Jul 05, 2011
10.68
10.69
10.56
10.65
3,318,080
-0.04(-0.34%)
Jul 01, 2011
10.57
10.72
10.51
10.69
3,911,872
+0.14(+1.37%)
Jun 30, 2011
10.60
10.64
10.53
10.54
7,203,891
-0.01(-0.09%)
Jun 29, 2011
10.49
10.61
10.38
10.55
7,130,303
+0.09(+0.86%)
Jun 28, 2011
10.28
10.47
10.23
10.46
7,418,420
+0.19(+1.85%)
Jun 27, 2011
10.25
10.37
10.12
10.27
5,316,789
+0.08(+0.80%)
Jun 24, 2011
10.37
10.37
10.15
10.19
18,217,954
-0.08(-0.79%)
Jun 23, 2011
10.14
10.30
10.07
10.27
10,645,739
+0.06(+0.62%)
Jun 22, 2011
10.08
10.27
10.05
10.21
8,447,069
+0.11(+1.07%)
Jun 21, 2011
9.982
10.18
9.856
10.10
17,873,526
+0.19(+1.91%)
Jun 20, 2011
9.856
9.964
9.792
9.910
6,902,822
+0.10(+1.01%)
Jun 17, 2011
10.06
10.22
9.792
9.810
19,914,818
-0.21(-2.07%)
Jun 16, 2011
10.06
10.19
9.955
10.02
6,007,286
-0.05(-0.54%)
Jun 15, 2011
10.30
10.30
10.05
10.07
9,041,176
-0.28(-2.70%)
Jun 14, 2011
10.42
10.45
10.32
10.35
6,877,540
+0.01(+0.09%)
Jun 13, 2011
10.33
10.42
10.29
10.34
5,833,450
+0.00(+0.00%)
Jun 10, 2011
10.22
10.45
10.16
10.34
9,112,386
+0.12(+1.15%)
Jun 09, 2011
10.23
10.34
10.18
10.23
6,688,582
-0.04(-0.35%)
Jun 08, 2011
10.45
10.49
10.21
10.26
13,202,707
-0.18(-1.73%)
Jun 07, 2011
10.56
10.59
10.42
10.44
8,121,554
-0.12(-1.11%)
Jun 06, 2011
10.69
10.72
10.51
10.56
6,830,138
-0.13(-1.18%)
Jun 03, 2011
10.70
10.86
10.62
10.69
7,810,455
+0.53(+5.24%)
May 24, 2011
10.35
10.40
10.14
10.15
8,451,484
-0.20(-1.92%)
May 23, 2011
10.40
10.42
10.19
10.35
8,901,255
-0.12(-1.12%)
May 20, 2011
10.53
10.60
10.44
10.47
5,486,301
-0.09(-0.86%)
May 19, 2011
10.48
10.60
10.44
10.56
6,155,012
+0.15(+1.47%)
May 18, 2011
10.23
10.44
10.16
10.41
6,579,854
+0.15(+1.50%)
May 17, 2011
10.19
10.28
10.14
10.25
6,736,060
+0.06(+0.62%)
May 16, 2011
10.38
10.38
10.18
10.19
8,146,172
-0.20(-1.91%)
May 13, 2011
10.55
10.65
10.39
10.39
8,107,071
-0.17(-1.62%)
May 12, 2011
10.42
10.65
10.37
10.56
8,809,158
+0.14(+1.39%)
May 11, 2011
10.51
10.60
10.32
10.42
10,370,824
-0.06(-0.60%)
May 10, 2011
10.15
10.52
10.02
10.48
21,663,738
+0.07(+0.69%)
May 09, 2011
10.29
10.47
10.23
10.41
10,003,718
+0.08(+0.79%)
May 06, 2011
10.23
10.39
10.17
10.32
7,320,675
+0.16(+1.60%)
May 05, 2011
10.13
10.24
10.05
10.16
7,126,866
-0.05(-0.53%)
May 04, 2011
10.31
10.35
10.14
10.22
5,678,799
-0.13(-1.22%)
May 03, 2011
10.31
10.38
10.22
10.34
4,871,079
+0.03(+0.26%)
May 02, 2011
10.30
10.39
10.17
10.32
8,649,390
+0.05(+0.44%)
Apr 29, 2011
10.42
10.46
10.26
10.27
9,677,155
-0.17(-1.64%)
Apr 28, 2011
10.42
10.48
10.37
10.44
4,818,406
-0.02(-0.17%)
Apr 27, 2011
10.31
10.46
10.28
10.46
5,427,872
+0.16(+1.58%)
Apr 26, 2011
10.16
10.33
10.16
10.30
7,003,986
+0.14(+1.42%)
Apr 25, 2011
10.25
10.28
10.14
10.15
4,881,482
-0.06(-0.62%)
Apr 21, 2011
10.18
10.27
10.17
10.22
5,352,601
+0.03(+0.27%)
Apr 20, 2011
10.24
10.32
10.18
10.19
8,317,489
+0.06(+0.62%)
Apr 19, 2011
10.09
10.23
10.07
10.13
9,428,577
+0.06(+0.63%)
Apr 18, 2011
10.04
10.12
9.919
10.06
6,263,483
-0.07(-0.71%)
Apr 15, 2011
10.20
10.23
10.02
10.14
9,203,588
+0.02(+0.18%)
Apr 14, 2011
9.964
10.14
9.901
10.12
8,448,079
+0.07(+0.70%)
Apr 13, 2011
9.955
10.14
9.946
10.05
6,757,382
+0.10(+1.02%)
Apr 12, 2011
9.973
10.04
9.910
9.946
7,088,487
-0.10(-0.99%)
Apr 11, 2011
10.08
10.10
9.991
10.05
6,334,053
-0.01(-0.09%)
Apr 08, 2011
10.01
10.21
10.00
10.05
14,421,669
+0.05(+0.54%)
Apr 07, 2011
10.22
10.23
9.991
10.00
15,301,772
-0.24(-2.38%)
Apr 06, 2011
9.982
10.33
9.964
10.24
15,090,171
+0.34(+3.46%)
Apr 05, 2011
9.928
9.964
9.856
9.901
9,346,868
-0.04(-0.36%)
Apr 04, 2011
9.937
9.973
9.919
9.937
4,599,728
+0.00(+0.00%)
Apr 01, 2011
9.928
9.973
9.847
9.937
8,658,253
+0.04(+0.36%)
Mar 31, 2011
9.901
10.01
9.865
9.901
8,354,015
+0.00(+0.00%)
Mar 30, 2011
9.973
9.982
9.847
9.901
7,951,666
+0.01(+0.09%)
Mar 29, 2011
9.901
9.991
9.820
9.892
7,452,496
-0.01(-0.09%)
Mar 28, 2011
9.910
9.946
9.810
9.901
7,329,248
-0.01(-0.09%)
Mar 25, 2011
9.964
10.03
9.901
9.910
6,287,501
+0.02(+0.18%)
Mar 24, 2011
9.801
9.991
9.792
9.892
9,577,353
+0.11(+1.11%)
Mar 23, 2011
9.648
9.829
9.558
9.783
12,004,689
+0.09(+0.93%)
Mar 22, 2011
9.684
9.783
9.594
9.693
5,792,620
-0.01(-0.09%)
Mar 21, 2011
9.752
9.856
9.612
9.702
5,347,487
+0.13(+1.32%)
Mar 18, 2011
9.567
9.698
9.504
9.576
12,028,800
+0.14(+1.53%)
Mar 17, 2011
9.576
9.648
9.395
9.431
9,266,175
-0.02(-0.26%)
Mar 16, 2011
9.702
9.765
9.449
9.456
14,547,790
-0.33(-3.34%)
Mar 15, 2011
9.522
9.892
9.504
9.783
14,511,303
-0.05(-0.46%)
Mar 14, 2011
9.756
9.883
9.666
9.829
21,927,878
+0.00(+0.05%)
Mar 11, 2011
9.753
9.824
9.691
9.824
9,298,542
+0.01(+0.09%)
Mar 10, 2011
9.771
9.913
9.726
9.815
15,081,914
-0.06(-0.63%)
Mar 09, 2011
9.860
9.913
9.780
9.877
7,601,178
+0.00(+0.00%)
Mar 08, 2011
9.726
9.948
9.726
9.877
6,300,229
+0.18(+1.83%)
Mar 07, 2011
10.05
10.06
9.646
9.700
11,793,903
-0.32(-3.19%)
Mar 04, 2011
9.975
10.02
9.922
10.02
7,394,173
+0.05(+0.54%)
Mar 03, 2011
9.851
9.984
9.842
9.966
8,862,630
+0.19(+1.91%)
Mar 02, 2011
9.753
9.860
9.664
9.780
11,862,620
+0.04(+0.46%)
Mar 01, 2011
9.922
9.931
9.726
9.735
7,806,231
-0.15(-1.53%)
Feb 28, 2011
9.922
9.940
9.744
9.886
8,640,837
+0.01(+0.09%)
Feb 25, 2011
9.691
9.900
9.593
9.877
15,218,594
+0.29(+3.06%)
Feb 24, 2011
9.575
9.762
9.504
9.584
14,381,160
-0.01(-0.09%)
Feb 23, 2011
9.726
9.744
9.522
9.593
18,690,702
-0.15(-1.55%)
Feb 22, 2011
9.744
9.868
9.691
9.744
10,361,737
-0.10(-0.99%)
Feb 18, 2011
9.797
9.931
9.744
9.842
11,079,494
+0.04(+0.36%)
Feb 17, 2011
9.744
9.859
9.700
9.806
7,822,075
+0.07(+0.73%)
Feb 16, 2011
9.717
9.868
9.691
9.735
13,651,108
+0.01(+0.09%)
Feb 15, 2011
9.762
9.780
9.628
9.726
10,806,108
-0.01(-0.09%)
Feb 14, 2011
9.620
9.762
9.584
9.735
12,525,224
+0.15(+1.58%)
Feb 11, 2011
9.504
9.726
9.424
9.584
19,763,502
+0.03(+0.28%)
Feb 10, 2011
9.690
9.771
9.246
9.557
55,160,552
-0.84(-8.04%)
Feb 09, 2011
10.58
10.63
10.34
10.39
17,838,680
-0.17(-1.60%)
Feb 08, 2011
10.50
10.59
10.41
10.56
9,122,876
+0.07(+0.68%)
Feb 07, 2011
10.49
10.53
10.38
10.49
7,379,794
+0.05(+0.51%)
Feb 04, 2011
10.38
10.46
10.28
10.44
12,701,791
+0.09(+0.86%)
Feb 03, 2011
10.37
10.43
10.15
10.35
17,036,196
-0.04(-0.43%)
Feb 02, 2011
10.30
10.52
10.14
10.39
13,795,433
+0.04(+0.34%)
Feb 01, 2011
10.04
10.43
10.04
10.36
16,736,583
+0.32(+3.19%)
Jan 31, 2011
9.957
10.14
9.957
10.04
10,396,186
+0.07(+0.71%)
Jan 28, 2011
9.957
10.15
9.851
9.966
9,213,124
-0.02(-0.18%)
Jan 27, 2011
10.09
10.15
9.966
9.984
9,304,400
-0.11(-1.06%)
Jan 26, 2011
10.19
10.26
10.06
10.09
9,750,078
-0.07(-0.70%)
Jan 25, 2011
10.05
10.16
10.00
10.16
8,981,971
+0.05(+0.53%)
Jan 24, 2011
10.03
10.22
10.00
10.11
20,126,252
+0.11(+1.11%)
Jan 21, 2011
10.30
10.32
9.940
9.997
14,983,076
-0.26(-2.51%)
Jan 20, 2011
10.23
10.29
10.09
10.26
8,100,918
+0.02(+0.22%)
Jan 19, 2011
10.33
10.39
10.22
10.23
9,305,428
-0.15(-1.46%)
Jan 18, 2011
10.45
10.60
10.34
10.38
11,502,814
-0.07(-0.68%)
Jan 14, 2011
10.67
10.71
10.38
10.46
16,675,127
-0.25(-2.33%)
Jan 13, 2011
10.67
10.79
10.61
10.70
10,829,535
+0.07(+0.67%)
Jan 12, 2011
10.66
10.66
10.49
10.63
9,615,258
+0.02(+0.17%)
Jan 11, 2011
10.69
10.70
10.50
10.62
11,875,796
-0.03(-0.25%)
Jan 10, 2011
10.69
10.73
10.61
10.64
12,468,432
-0.12(-1.07%)
Jan 07, 2011
10.93
10.93
10.73
10.76
7,911,345
-0.14(-1.31%)
Jan 06, 2011
10.94
10.97
10.79
10.90
4,933,984
-0.03(-0.24%)
Jan 05, 2011
11.02
11.08
10.84
10.93
12,554,844
-0.21(-1.92%)
Jan 04, 2011
11.16
11.24
11.02
11.14
9,119,051
+0.01(+0.12%)
Jan 03, 2011
11.18
11.20
11.04
11.13
13,184,246
+0.07(+0.60%)
Dec 31, 2010
11.18
11.18
10.93
11.06
7,976,519
-0.12(-1.03%)
Dec 30, 2010
11.16
11.21
11.08
11.18
3,015,136
+0.02(+0.16%)
Dec 29, 2010
11.14
11.24
11.11
11.16
3,762,210
+0.07(+0.64%)
Dec 28, 2010
11.15
11.18
11.03
11.09
2,889,592
-0.07(-0.64%)
Dec 27, 2010
11.06
11.18
10.94
11.16
3,405,265
+0.09(+0.80%)
Dec 23, 2010
11.16
11.18
11.03
11.07
5,319,848
-0.08(-0.68%)
Dec 22, 2010
10.88
11.25
10.86
11.14
13,659,258
+0.27(+2.49%)
Dec 21, 2010
10.87
11.11
10.84
10.87
11,103,854
+0.02(+0.16%)
Dec 20, 2010
10.85
10.95
10.77
10.86
8,529,362
+0.05(+0.49%)
Dec 17, 2010
10.84
10.90
10.78
10.80
9,880,522
-0.06(-0.57%)
Dec 16, 2010
10.73
11.03
10.70
10.86
14,672,866
+0.17(+1.58%)
Dec 15, 2010
10.65
10.72
10.55
10.70
9,800,304
+0.03(+0.25%)
Dec 14, 2010
10.73
10.84
10.66
10.67
8,972,936
-0.02(-0.17%)
Dec 13, 2010
10.95
10.96
10.66
10.69
10,269,013
-0.20(-1.80%)
Dec 10, 2010
10.86
10.98
10.76
10.88
8,633,955
+0.06(+0.57%)
Dec 09, 2010
10.70
10.85
10.69
10.82
6,012,380
+0.16(+1.50%)
Dec 08, 2010
10.68
10.71
10.50
10.66
14,942,272
-0.02(-0.17%)
Dec 07, 2010
10.94
10.96
10.66
10.68
12,785,208
-0.12(-1.15%)
Dec 06, 2010
10.95
10.99
10.76
10.80
10,066,221
-0.13(-1.22%)
Dec 03, 2010
10.64
10.98
10.64
10.94
10,139,205
+0.20(+1.82%)
Dec 02, 2010
10.64
10.82
10.62
10.74
7,587,899
+0.10(+0.92%)
Dec 01, 2010
10.55
10.76
10.51
10.64
10,557,259
+0.20(+1.96%)
Nov 30, 2010
10.39
10.52
10.25
10.44
11,265,433
+0.00(+0.00%)
Nov 29, 2010
10.45
10.50
10.23
10.44
8,778,910
-0.02(-0.17%)
Nov 26, 2010
10.45
10.54
10.41
10.46
3,325,822
+0.02(+0.17%)
Nov 24, 2010
10.37
10.44
10.44
10.44
8,340,707
+0.13(+1.29%)
Nov 23, 2010
10.40
10.42
10.20
10.30
9,154,302
-0.18(-1.70%)
Nov 22, 2010
10.38
10.53
10.29
10.48
6,239,535
+0.10(+0.96%)
Nov 19, 2010
10.41
10.45
10.22
10.38
10,028,893
-0.04(-0.36%)
Nov 18, 2010
10.38
10.52
10.36
10.42
9,410,453
+0.09(+0.86%)
Nov 17, 2010
10.24
10.43
10.20
10.33
13,675,309
+0.12(+1.22%)
Nov 16, 2010
10.22
10.27
10.09
10.21
9,495,796
-0.08(-0.82%)
Nov 15, 2010
10.31
10.43
10.22
10.29
13,392,685
+0.07(+0.65%)
Nov 12, 2010
10.46
10.53
10.15
10.22
23,694,474
-0.34(-3.26%)
Nov 11, 2010
10.43
10.58
10.22
10.57
11,418,708
+0.06(+0.57%)
Nov 10, 2010
10.49
10.54
10.38
10.51
16,309,930
+0.04(+0.43%)
Nov 09, 2010
10.64
10.64
10.37
10.46
16,001,872
-0.10(-0.93%)
Nov 08, 2010
10.07
10.62
10.06
10.56
25,755,216
+0.52(+5.13%)
Nov 05, 2010
10.45
10.60
9.940
10.05
25,012,330
-0.29(-2.84%)
Nov 04, 2010
10.27
10.40
10.21
10.34
11,928,367
+0.16(+1.57%)
Nov 03, 2010
10.26
10.31
10.08
10.18
8,516,712
-0.02(-0.22%)
Nov 02, 2010
10.22
10.29
10.14
10.20
6,425,728
+0.08(+0.75%)
Nov 01, 2010
10.19
10.30
10.09
10.13
8,323,792
-0.06(-0.61%)
Oct 29, 2010
10.06
10.23
10.06
10.19
5,813,351
+0.10(+1.01%)
Oct 28, 2010
10.09
10.13
9.957
10.09
4,338,480
+0.02(+0.22%)
Oct 27, 2010
9.975
10.08
9.931
10.06
6,712,332
-0.01(-0.09%)
Oct 25, 2010
10.03
10.13
9.984
10.07
6,457,074
+0.12(+1.25%)
Oct 22, 2010
9.975
9.993
9.886
9.948
4,971,950
-0.05(-0.53%)
Oct 21, 2010
9.886
10.00
9.691
10.00
17,437,430
+0.15(+1.53%)
Oct 20, 2010
9.957
10.00
9.842
9.851
6,607,833
-0.08(-0.81%)
Oct 19, 2010
9.904
9.984
9.824
9.931
6,852,455
-0.07(-0.71%)
Oct 18, 2010
10.08
10.10
9.913
10.00
6,401,409
-0.11(-1.06%)
Oct 15, 2010
10.21
10.32
9.966
10.11
7,688,457
-0.10(-0.96%)
Oct 14, 2010
10.22
10.27
10.01
10.21
7,529,871
+0.16(+1.59%)
Oct 13, 2010
10.02
10.22
10.01
10.05
10,132,284
+0.04(+0.44%)
Oct 12, 2010
9.895
10.02
9.771
10.00
7,917,067
+0.11(+1.08%)
Oct 11, 2010
9.868
9.966
9.840
9.895
5,676,565
+0.02(+0.18%)
Oct 08, 2010
9.788
9.904
9.735
9.877
9,206,452
+0.08(+0.82%)
Oct 07, 2010
9.913
10.00
9.788
9.797
11,688,800
-0.07(-0.72%)
Oct 06, 2010
10.09
10.09
9.806
9.868
8,945,427
-0.22(-2.20%)
Oct 05, 2010
9.868
10.09
9.842
10.09
14,856,234
+0.32(+3.28%)
Oct 04, 2010
9.682
9.860
9.682
9.771
8,556,775
+0.11(+1.10%)
Oct 01, 2010
9.691
9.717
9.584
9.664
9,079,715
+0.04(+0.46%)
Sep 30, 2010
9.868
9.913
9.584
9.620
21,265,930
-0.16(-1.64%)
Sep 29, 2010
9.886
9.922
9.735
9.780
9,107,571
-0.14(-1.39%)
Sep 28, 2010
9.717
9.957
9.637
9.917
12,509,194
+0.30(+3.10%)
Sep 27, 2010
9.673
9.744
9.620
9.620
9,008,579
+0.02(+0.19%)
Sep 24, 2010
9.780
9.780
9.593
9.602
11,057,511
-0.09(-0.92%)
Sep 23, 2010
9.726
9.824
9.682
9.691
6,198,051
-0.11(-1.09%)
Sep 22, 2010
9.735
9.895
9.735
9.797
6,831,117
+0.07(+0.73%)
Sep 21, 2010
9.717
9.806
9.664
9.726
7,527,022
+0.01(+0.08%)
Sep 20, 2010
9.682
9.757
9.611
9.718
11,030,177
+0.10(+1.03%)
Sep 17, 2010
9.628
9.691
9.548
9.620
16,274,345
-0.42(-4.16%)
Sep 15, 2010
10.02
10.09
9.932
10.04
7,306,338
-0.05(-0.53%)
Sep 14, 2010
9.975
10.13
9.904
10.09
9,746,754
+0.10(+0.96%)
Sep 13, 2010
9.931
10.03
9.877
9.995
7,733,821
+0.10(+1.01%)
Sep 10, 2010
9.913
10.00
9.824
9.895
6,314,339
-0.07(-0.71%)
Sep 09, 2010
9.922
10.00
9.860
9.966
5,878,180
+0.08(+0.81%)
Sep 08, 2010
9.851
9.975
9.802
9.886
6,653,065
+0.08(+0.82%)
Sep 07, 2010
9.877
9.948
9.780
9.806
6,110,291
-0.16(-1.61%)
Sep 03, 2010
9.904
9.975
9.815
9.966
7,341,927
+0.18(+1.82%)
Sep 02, 2010
9.655
9.788
9.611
9.788
10,542,464
+0.09(+0.92%)
Sep 01, 2010
9.620
9.726
9.602
9.700
11,510,237
+0.21(+2.20%)
Aug 31, 2010
9.380
9.557
9.353
9.491
15,168,266
+0.07(+0.71%)
Aug 30, 2010
9.504
9.593
9.424
9.424
12,312,999
-0.13(-1.40%)
Aug 27, 2010
9.611
9.664
9.460
9.557
14,934,981
-0.03(-0.28%)
Aug 26, 2010
9.766
9.860
9.557
9.584
11,829,007
-0.19(-1.91%)
Aug 25, 2010
9.477
9.780
9.468
9.771
11,745,229
+0.21(+2.23%)
Aug 24, 2010
9.602
9.664
9.451
9.557
16,966,458
-0.12(-1.29%)
Aug 23, 2010
9.860
9.908
9.580
9.682
15,277,040
-0.15(-1.54%)
Aug 20, 2010
9.762
9.862
9.726
9.833
7,875,404
+0.04(+0.45%)
Aug 19, 2010
9.762
9.873
9.700
9.788
11,143,344
+0.01(+0.09%)
Aug 18, 2010
9.673
9.913
9.655
9.780
10,238,123
+0.08(+0.82%)
Aug 17, 2010
9.708
9.846
9.655
9.700
12,557,750
+0.03(+0.28%)
Aug 16, 2010
9.655
9.797
9.602
9.673
10,672,687
+0.01(+0.09%)
Aug 13, 2010
9.557
9.726
9.557
9.664
14,339,808
+0.04(+0.37%)
Aug 12, 2010
9.637
9.753
9.566
9.628
15,518,056
-0.12(-1.28%)
Aug 11, 2010
9.673
9.851
9.637
9.753
19,220,010
-0.08(-0.77%)
Aug 10, 2010
9.691
9.922
9.584
9.828
20,158,870
+0.07(+0.68%)
Aug 09, 2010
9.851
9.886
9.735
9.762
21,909,136
-0.01(-0.09%)
Aug 06, 2010
9.700
9.966
9.673
9.771
38,215,320
-0.68(-6.47%)
Aug 05, 2010
10.50
10.59
10.38
10.45
14,529,395
-0.05(-0.51%)
Aug 04, 2010
10.33
10.53
10.28
10.50
19,845,190
+0.25(+2.43%)
Aug 03, 2010
10.54
10.54
10.17
10.25
23,985,650
-0.37(-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
.