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 28, 2006
6.126
6.236
5.995
6.223
10,688,738
+0.12(+2.01%)
Apr 27, 2006
5.885
6.144
5.872
6.100
10,148,970
+0.17(+2.88%)
Apr 26, 2006
5.991
6.113
5.903
5.929
6,764,394
-0.04(-0.59%)
Apr 25, 2006
5.890
6.030
5.890
5.964
6,948,407
+0.05(+0.89%)
Apr 24, 2006
5.973
6.034
5.802
5.912
6,583,476
-0.07(-1.25%)
Apr 21, 2006
6.096
6.096
5.969
5.986
7,193,873
-0.10(-1.66%)
Apr 20, 2006
5.969
6.096
5.942
6.087
7,526,292
+0.09(+1.54%)
Apr 19, 2006
5.925
6.061
5.925
5.995
12,255,770
+0.03(+0.51%)
Apr 18, 2006
5.863
6.144
5.806
5.964
19,681,206
+0.31(+5.43%)
Apr 17, 2006
5.828
5.920
5.648
5.657
9,247,005
-0.19(-3.23%)
Apr 13, 2006
5.824
5.947
5.793
5.846
3,965,694
+0.01(+0.23%)
Apr 12, 2006
5.745
5.942
5.705
5.833
9,427,098
+0.09(+1.53%)
Apr 11, 2006
5.784
5.837
5.679
5.745
8,177,636
-0.02(-0.38%)
Apr 10, 2006
5.955
5.964
5.710
5.767
16,808,286
-0.16(-2.74%)
Apr 07, 2006
5.947
6.026
5.881
5.929
5,988,327
+0.02(+0.37%)
Apr 06, 2006
5.912
5.929
5.841
5.907
8,777,578
-0.00(-0.07%)
Apr 05, 2006
5.980
5.980
5.855
5.912
9,307,626
-0.06(-1.03%)
Apr 04, 2006
6.034
6.126
5.929
5.973
8,491,515
-0.07(-1.16%)
Apr 03, 2006
6.096
6.153
6.004
6.043
8,139,344
-0.00(-0.07%)
Mar 31, 2006
6.144
6.148
5.973
6.048
9,564,244
-0.09(-1.43%)
Mar 30, 2006
6.144
6.157
6.061
6.135
6,595,165
+0.01(+0.14%)
Mar 29, 2006
6.087
6.179
6.056
6.126
5,302,145
+0.03(+0.43%)
Mar 28, 2006
6.157
6.223
6.061
6.100
7,318,106
-0.05(-0.86%)
Mar 27, 2006
6.048
6.175
6.030
6.153
8,982,670
+0.11(+1.74%)
Mar 24, 2006
6.078
6.144
6.021
6.048
8,566,401
-0.04(-0.58%)
Mar 23, 2006
6.183
6.240
6.069
6.083
10,201,674
-0.12(-1.98%)
Mar 22, 2006
6.096
6.254
6.056
6.205
14,144,479
+0.04(+0.64%)
Mar 21, 2006
6.223
6.355
6.140
6.166
13,857,022
-0.01(-0.14%)
Mar 20, 2006
6.188
6.210
6.122
6.175
11,110,140
+0.00(+0.07%)
Mar 17, 2006
6.109
6.179
6.026
6.170
10,341,698
+0.12(+1.96%)
Mar 16, 2006
6.148
6.170
6.021
6.052
17,782,372
-0.06(-0.93%)
Mar 15, 2006
6.052
6.140
5.982
6.109
27,705,150
+0.32(+5.45%)
Mar 14, 2006
5.513
5.868
5.482
5.793
24,200,602
+0.26(+4.76%)
Mar 13, 2006
5.227
5.552
5.227
5.530
20,445,196
+0.31(+5.88%)
Mar 10, 2006
5.306
5.315
5.179
5.223
23,520,584
-0.10(-1.95%)
Mar 09, 2006
5.306
5.372
5.293
5.327
9,362,092
+0.02(+0.47%)
Mar 08, 2006
5.324
5.399
5.293
5.302
15,440,107
-0.04(-0.66%)
Mar 07, 2006
5.328
5.359
5.289
5.337
10,938,407
-0.01(-0.25%)
Mar 06, 2006
5.486
5.521
5.328
5.350
10,507,343
-0.17(-3.10%)
Mar 03, 2006
5.471
5.587
5.464
5.521
10,305,216
+0.01(+0.16%)
Mar 02, 2006
5.539
5.605
5.473
5.513
5,157,068
-0.05(-0.95%)
Mar 01, 2006
5.491
5.587
5.429
5.565
11,067,103
+0.08(+1.52%)
Feb 28, 2006
5.591
5.609
5.390
5.482
11,354,391
-0.11(-1.96%)
Feb 27, 2006
5.394
5.618
5.381
5.591
13,096,807
+0.23(+4.25%)
Feb 24, 2006
5.276
5.390
5.236
5.363
12,093,502
+0.08(+1.58%)
Feb 23, 2006
5.337
5.346
5.271
5.280
12,997,253
-0.05(-0.99%)
Feb 22, 2006
5.324
5.460
5.280
5.333
9,942,413
+0.02(+0.41%)
Feb 21, 2006
5.368
5.403
5.276
5.311
7,194,822
-0.03(-0.57%)
Feb 17, 2006
5.306
5.491
5.289
5.341
19,058,404
+0.02(+0.33%)
Feb 16, 2006
5.521
5.526
5.276
5.324
33,783,256
-0.14(-2.65%)
Feb 15, 2006
5.548
5.570
5.399
5.469
19,572,098
-0.09(-1.66%)
Feb 14, 2006
5.723
5.734
5.552
5.561
13,152,785
-0.17(-2.98%)
Feb 13, 2006
5.692
5.819
5.653
5.732
12,008,293
+0.05(+0.93%)
Feb 10, 2006
5.618
5.758
5.548
5.679
10,632,420
+0.03(+0.47%)
Feb 09, 2006
5.960
5.960
5.591
5.653
19,571,966
-0.27(-4.52%)
Feb 08, 2006
5.951
5.951
5.828
5.920
14,476,050
-0.03(-0.44%)
Feb 07, 2006
5.973
6.333
5.872
5.947
47,000,196
-0.35(-5.57%)
Feb 06, 2006
6.210
6.376
6.140
6.298
18,628,176
+0.12(+1.99%)
Feb 03, 2006
6.074
6.359
6.034
6.175
12,092,756
+0.06(+0.93%)
Feb 02, 2006
6.210
6.236
6.069
6.118
8,711,884
-0.11(-1.76%)
Feb 01, 2006
6.236
6.381
6.109
6.227
7,725,749
-0.06(-0.98%)
Jan 31, 2006
6.118
6.328
6.043
6.289
9,071,342
+0.15(+2.43%)
Jan 30, 2006
6.170
6.170
6.008
6.140
7,788,992
+0.00(+0.07%)
Jan 27, 2006
6.179
6.258
6.039
6.135
8,314,586
-0.04(-0.71%)
Jan 26, 2006
6.109
6.223
6.026
6.179
11,620,210
+0.14(+2.32%)
Jan 25, 2006
6.183
6.201
5.999
6.039
10,965,957
-0.12(-1.99%)
Jan 24, 2006
6.131
6.175
6.043
6.162
13,976,795
+0.03(+0.43%)
Jan 23, 2006
6.162
6.223
6.131
6.135
7,527,026
-0.01(-0.21%)
Jan 20, 2006
6.363
6.394
6.100
6.148
12,068,180
-0.24(-3.77%)
Jan 19, 2006
6.302
6.451
6.162
6.390
7,481,127
+0.10(+1.53%)
Jan 18, 2006
6.302
6.504
6.280
6.293
9,931,622
-0.07(-1.18%)
Jan 17, 2006
6.460
6.512
6.346
6.368
7,765,476
-0.17(-2.54%)
Jan 13, 2006
6.797
6.797
6.521
6.534
12,999,150
-0.26(-3.81%)
Jan 12, 2006
6.854
6.951
6.749
6.793
10,582,022
-0.09(-1.27%)
Jan 11, 2006
6.462
6.986
6.420
6.881
23,390,206
+0.39(+6.09%)
Jan 10, 2006
6.390
6.578
6.381
6.486
7,078,022
+0.02(+0.27%)
Jan 09, 2006
6.425
6.609
6.328
6.469
10,050,805
-0.06(-0.94%)
Jan 06, 2006
6.258
6.552
6.205
6.530
16,528,684
+0.29(+4.64%)
Jan 05, 2006
6.337
6.384
6.201
6.240
8,843,829
+0.05(+0.85%)
Jan 04, 2006
6.107
6.227
6.008
6.188
7,441,895
+0.07(+1.22%)
Jan 03, 2006
6.048
6.179
5.877
6.113
13,231,290
+0.09(+1.46%)
Dec 30, 2005
6.100
6.113
5.986
6.026
9,080,614
-0.11(-1.72%)
Dec 29, 2005
5.999
6.232
5.955
6.131
12,097,109
+0.17(+2.79%)
Dec 28, 2005
5.903
5.991
5.824
5.964
9,634,572
+0.14(+2.33%)
Dec 27, 2005
5.955
5.986
5.811
5.828
5,568,633
-0.10(-1.63%)
Dec 23, 2005
5.964
6.008
5.898
5.925
5,436,806
-0.06(-0.95%)
Dec 22, 2005
5.955
6.052
5.920
5.982
9,492,311
+0.02(+0.37%)
Dec 21, 2005
5.754
6.083
5.741
5.960
14,324,408
+0.25(+4.30%)
Dec 20, 2005
5.815
5.877
5.701
5.714
11,956,777
-0.09(-1.51%)
Dec 19, 2005
5.877
5.929
5.789
5.802
10,849,853
-0.10(-1.71%)
Dec 16, 2005
5.811
5.964
5.719
5.903
37,890,832
+0.14(+2.36%)
Dec 15, 2005
5.833
6.096
5.701
5.767
66,125,564
-0.50(-8.04%)
Dec 14, 2005
6.091
6.425
5.995
6.271
35,196,076
+0.32(+5.30%)
Dec 13, 2005
6.039
6.065
5.929
5.955
8,864,714
-0.06(-1.02%)
Dec 12, 2005
6.249
6.276
5.973
6.017
11,742,063
-0.07(-1.15%)
Dec 09, 2005
5.995
6.118
5.969
6.087
11,171,685
+0.20(+3.43%)
Dec 08, 2005
5.986
6.048
5.872
5.885
7,396,308
-0.02(-0.37%)
Dec 07, 2005
6.061
6.100
5.833
5.907
18,602,778
-0.05(-0.81%)
Dec 06, 2005
5.798
6.004
5.798
5.955
17,158,146
+0.17(+2.96%)
Dec 05, 2005
5.940
5.942
5.675
5.784
22,886,486
-0.08(-1.35%)
Dec 02, 2005
5.835
5.929
5.811
5.863
15,287,594
+0.07(+1.13%)
Dec 01, 2005
5.881
5.898
5.762
5.798
23,860,488
-0.04(-0.68%)
Nov 30, 2005
6.012
6.048
5.828
5.837
39,097,884
-0.22(-3.62%)
Nov 29, 2005
6.227
6.240
5.991
6.056
18,104,600
-0.17(-2.75%)
Nov 28, 2005
6.469
6.543
6.210
6.227
11,914,152
-0.22(-3.47%)
Nov 25, 2005
6.460
6.460
6.315
6.451
2,240,115
-0.01(-0.14%)
Nov 23, 2005
6.512
6.556
6.398
6.460
7,913,700
+0.03(+0.41%)
Nov 22, 2005
6.315
6.464
6.188
6.433
17,817,982
-0.08(-1.28%)
Nov 21, 2005
6.657
6.719
6.473
6.517
20,466,296
-0.14(-2.11%)
Nov 18, 2005
6.688
6.806
6.547
6.657
36,212,760
-0.47(-6.58%)
Nov 17, 2005
7.328
7.407
7.118
7.126
17,433,754
-0.27(-3.68%)
Nov 16, 2005
7.455
7.490
7.236
7.398
4,981,688
+0.05(+0.66%)
Nov 15, 2005
7.556
7.907
7.346
7.350
7,315,391
-0.14(-1.93%)
Nov 14, 2005
7.341
7.556
7.319
7.495
6,200,325
+0.18(+2.40%)
Nov 11, 2005
7.425
7.604
7.289
7.319
9,886,341
-0.10(-1.30%)
Nov 10, 2005
7.433
7.455
7.302
7.416
4,039,615
+0.02(+0.30%)
Nov 09, 2005
7.543
7.578
7.376
7.394
7,491,787
-0.16(-2.09%)
Nov 08, 2005
7.644
7.644
7.477
7.552
3,935,202
-0.08(-1.09%)
Nov 07, 2005
7.622
7.687
7.547
7.635
5,594,459
-0.00(-0.06%)
Nov 04, 2005
7.885
7.894
7.504
7.639
11,056,237
+0.02(+0.23%)
Nov 03, 2005
7.438
7.894
7.433
7.622
16,182,319
+0.25(+3.39%)
Nov 02, 2005
7.122
7.565
7.096
7.372
18,864,566
+0.27(+3.83%)
Nov 01, 2005
6.872
7.118
6.841
7.100
9,644,802
+0.18(+2.66%)
Oct 31, 2005
6.797
6.925
6.762
6.916
5,503,502
+0.10(+1.48%)
Oct 28, 2005
6.740
6.955
6.666
6.815
7,057,826
+0.13(+1.97%)
Oct 27, 2005
6.789
6.881
6.675
6.683
3,687,301
-0.13(-1.87%)
Oct 26, 2005
7.065
7.153
6.806
6.811
3,860,587
-0.27(-3.84%)
Oct 25, 2005
7.214
7.236
7.008
7.083
3,578,676
+1.73(+32.37%)
Oct 24, 2005
5.215
5.422
5.215
5.351
5,482,774
+0.12(+2.31%)
Oct 21, 2005
5.109
5.341
5.087
5.230
6,205,408
+0.13(+2.56%)
Oct 20, 2005
5.215
5.291
5.052
5.099
5,348,363
-0.14(-2.59%)
Oct 19, 2005
5.106
5.254
5.082
5.235
6,374,190
+0.12(+2.36%)
Oct 18, 2005
5.057
5.136
5.055
5.114
5,021,002
+0.06(+1.22%)
Oct 17, 2005
5.069
5.111
5.025
5.052
6,496,077
-0.02(-0.34%)
Oct 14, 2005
4.944
5.163
4.944
5.069
14,128,736
+0.22(+4.53%)
Oct 13, 2005
4.724
4.877
4.692
4.850
7,821,634
+0.15(+3.09%)
Oct 12, 2005
4.761
4.921
4.677
4.704
13,250,454
-0.04(-0.83%)
Oct 11, 2005
4.783
4.823
4.670
4.744
7,216,908
-0.01(-0.21%)
Oct 10, 2005
4.820
4.865
4.712
4.754
6,652,604
-0.07(-1.38%)
Oct 07, 2005
4.909
4.934
4.781
4.820
5,220,981
-0.07(-1.36%)
Oct 06, 2005
4.850
4.981
4.850
4.887
11,509,369
+0.01(+0.25%)
Oct 05, 2005
4.958
5.057
4.813
4.874
10,814,138
-0.12(-2.32%)
Oct 04, 2005
5.084
5.121
4.971
4.990
5,187,142
-0.11(-2.18%)
Oct 03, 2005
5.022
5.200
5.003
5.101
9,528,102
+0.06(+1.12%)
Sep 30, 2005
5.069
5.079
4.973
5.045
4,956,431
+0.01(+0.15%)
Sep 29, 2005
4.860
5.045
4.781
5.037
6,007,614
+0.16(+3.34%)
Sep 28, 2005
4.946
5.020
4.852
4.874
3,862,357
-0.06(-1.20%)
Sep 27, 2005
4.889
4.978
4.877
4.934
4,995,916
+0.04(+0.76%)
Sep 26, 2005
4.930
4.978
4.880
4.897
6,679,359
-0.03(-0.65%)
Sep 23, 2005
4.929
4.983
4.810
4.929
5,381,408
+0.09(+1.94%)
Sep 22, 2005
4.835
4.907
4.731
4.835
11,767,675
-0.01(-0.25%)
Sep 21, 2005
5.106
5.106
4.837
4.847
12,498,347
-0.27(-5.35%)
Sep 20, 2005
5.375
5.402
5.050
5.121
12,462,027
-0.30(-5.55%)
Sep 19, 2005
5.457
5.499
5.363
5.422
4,626,118
+0.05(+1.01%)
Sep 16, 2005
5.434
5.438
5.341
5.368
7,827,138
-0.05(-0.96%)
Sep 15, 2005
5.489
5.607
5.410
5.420
4,372,333
-0.12(-2.23%)
Sep 14, 2005
5.550
5.637
5.533
5.543
4,887,366
-0.01(-0.22%)
Sep 13, 2005
5.536
5.632
5.516
5.555
4,223,958
-0.00(-0.04%)
Sep 12, 2005
5.528
5.592
5.494
5.558
5,053,339
+0.11(+1.95%)
Sep 09, 2005
5.212
5.476
5.042
5.452
14,524,338
+0.12(+2.17%)
Sep 08, 2005
5.439
5.444
5.336
5.336
8,936,401
-0.14(-2.57%)
Sep 07, 2005
5.687
5.691
5.457
5.476
11,097,949
-0.19(-3.27%)
Sep 06, 2005
5.629
5.674
5.605
5.661
3,814,635
+0.05(+0.83%)
Sep 02, 2005
5.612
5.649
5.580
5.614
4,969,887
+0.01(+0.26%)
Sep 01, 2005
5.476
5.639
5.476
5.600
6,056,439
+0.09(+1.57%)
Aug 31, 2005
5.264
5.513
5.237
5.513
6,132,099
+0.25(+4.73%)
Aug 30, 2005
5.242
5.375
5.222
5.264
8,120,431
-0.02(-0.33%)
Aug 29, 2005
5.178
5.304
5.116
5.281
5,527,309
+0.13(+2.44%)
Aug 26, 2005
5.141
5.193
5.109
5.156
3,305,787
-0.01(-0.19%)
Aug 25, 2005
5.200
5.225
5.138
5.166
3,642,497
-0.03(-0.62%)
Aug 24, 2005
5.020
5.262
5.015
5.198
8,485,061
+0.19(+3.79%)
Aug 23, 2005
4.914
5.057
4.914
5.008
5,187,656
+0.08(+1.55%)
Aug 22, 2005
4.985
5.008
4.897
4.931
2,974,601
-0.01(-0.20%)
Aug 19, 2005
4.953
5.003
4.934
4.941
2,030,149
-0.02(-0.35%)
Aug 18, 2005
4.981
5.035
4.944
4.958
2,852,194
-0.05(-0.94%)
Aug 17, 2005
4.919
5.067
4.917
5.005
4,404,215
+0.07(+1.45%)
Aug 16, 2005
5.013
5.045
4.919
4.934
3,047,214
-0.07(-1.43%)
Aug 15, 2005
5.032
5.133
4.988
5.005
6,502,249
+0.16(+3.36%)
Aug 12, 2005
4.865
4.877
4.800
4.842
5,890,655
-0.06(-1.26%)
Aug 11, 2005
4.914
4.934
4.823
4.904
7,016,051
-0.03(-0.55%)
Aug 10, 2005
5.064
5.076
4.919
4.931
4,938,377
-0.10(-2.06%)
Aug 09, 2005
5.064
5.106
5.025
5.035
4,657,552
-0.02(-0.44%)
Aug 08, 2005
5.032
5.116
5.022
5.057
4,860,739
+0.03(+0.59%)
Aug 05, 2005
5.079
5.124
5.018
5.027
8,603,851
-0.07(-1.31%)
Aug 04, 2005
5.106
5.143
5.042
5.094
5,165,342
-0.02(-0.34%)
Aug 03, 2005
5.047
5.180
5.045
5.111
9,111,538
+0.06(+1.17%)
Aug 02, 2005
4.971
5.101
4.946
5.052
7,281,841
+0.09(+1.74%)
Aug 01, 2005
4.985
5.032
4.911
4.966
8,505,979
-0.05(-1.08%)
Jul 29, 2005
4.623
5.101
4.618
5.020
21,152,016
+0.34(+7.27%)
Jul 28, 2005
4.758
4.758
4.675
4.680
9,450,899
-0.06(-1.20%)
Jul 27, 2005
4.564
4.739
4.534
4.736
12,980,778
+0.20(+4.40%)
Jul 26, 2005
4.559
4.588
4.495
4.536
8,932,993
-0.00(-0.11%)
Jul 25, 2005
4.551
4.571
4.507
4.541
4,350,160
-0.01(-0.22%)
Jul 22, 2005
4.527
4.554
4.502
4.551
3,137,993
+0.04(+0.99%)
Jul 21, 2005
4.502
4.569
4.462
4.507
6,541,275
+0.01(+0.27%)
Jul 20, 2005
4.440
4.517
4.416
4.495
4,201,885
+0.03(+0.77%)
Jul 19, 2005
4.443
4.467
4.416
4.460
3,234,792
+0.01(+0.33%)
Jul 18, 2005
4.443
4.450
4.396
4.445
3,737,623
-0.01(-0.22%)
Jul 15, 2005
4.445
4.541
4.445
4.455
9,946,479
-0.01(-0.22%)
Jul 14, 2005
4.467
4.499
4.437
4.465
4,987,132
+0.02(+0.56%)
Jul 13, 2005
4.423
4.460
4.376
4.440
5,191,325
+0.03(+0.73%)
Jul 12, 2005
4.317
4.440
4.305
4.408
5,887,216
+0.07(+1.71%)
Jul 11, 2005
4.291
4.361
4.280
4.334
4,238,686
+0.06(+1.33%)
Jul 08, 2005
4.243
4.317
4.194
4.277
6,037,455
+0.05(+1.23%)
Jul 07, 2005
4.055
4.228
4.023
4.226
6,219,840
+0.11(+2.70%)
Jul 06, 2005
4.033
4.181
3.994
4.115
7,009,891
+0.07(+1.71%)
Jul 05, 2005
4.026
4.060
3.969
4.046
10,775,313
+0.00(+0.00%)
Jul 01, 2005
4.075
4.115
4.039
4.046
3,642,646
-0.03(-0.73%)
Jun 30, 2005
4.186
4.191
4.050
4.075
6,560,326
-0.08(-1.96%)
Jun 29, 2005
4.162
4.223
4.142
4.157
5,474,397
-0.02(-0.59%)
Jun 28, 2005
4.149
4.189
4.117
4.181
4,672,790
+0.04(+1.01%)
Jun 27, 2005
4.144
4.208
4.088
4.139
5,360,393
-0.02(-0.53%)
Jun 24, 2005
4.317
4.329
4.144
4.162
10,883,370
-0.22(-4.96%)
Jun 23, 2005
4.401
4.564
4.359
4.379
9,303,910
-0.01(-0.34%)
Jun 22, 2005
4.391
4.403
4.366
4.393
4,779,047
+0.01(+0.23%)
Jun 21, 2005
4.342
4.393
4.319
4.384
5,050,052
+0.04(+0.97%)
Jun 20, 2005
4.305
4.364
4.302
4.342
6,471,244
+0.01(+0.23%)
Jun 17, 2005
4.321
4.371
4.295
4.332
14,626,509
-0.00(-0.11%)
Jun 16, 2005
4.275
4.366
4.270
4.337
11,176,548
+0.06(+1.33%)
Jun 15, 2005
4.280
4.317
4.223
4.280
6,896,674
+0.04(+0.99%)
Jun 14, 2005
4.334
4.361
4.226
4.238
7,275,642
-0.03(-0.69%)
Jun 13, 2005
4.224
4.354
4.206
4.268
10,310,102
+0.04(+0.87%)
Jun 10, 2005
4.191
4.273
4.137
4.231
9,057,815
+0.05(+1.30%)
Jun 09, 2005
4.009
4.181
3.979
4.176
7,378,838
+0.20(+5.03%)
Jun 08, 2005
4.051
4.051
3.922
3.977
4,975,807
-0.05(-1.16%)
Jun 07, 2005
4.036
4.132
4.021
4.023
10,231,622
-0.01(-0.31%)
Jun 06, 2005
3.863
4.060
3.848
4.036
8,672,690
+0.19(+4.80%)
Jun 03, 2005
3.883
3.922
3.833
3.851
4,229,464
-0.06(-1.51%)
Jun 02, 2005
3.917
3.922
3.885
3.910
3,574,286
-0.00(-0.13%)
Jun 01, 2005
3.870
3.947
3.831
3.915
9,942,712
+0.02(+0.44%)
May 31, 2005
3.811
3.910
3.787
3.898
6,201,865
+0.10(+2.73%)
May 27, 2005
3.759
3.821
3.742
3.794
2,976,894
+0.03(+0.92%)
May 26, 2005
3.767
3.799
3.735
3.759
3,888,501
+0.00(+0.07%)
May 25, 2005
3.809
3.809
3.725
3.757
9,983,295
-0.05(-1.42%)
May 24, 2005
3.836
3.846
3.774
3.811
5,510,638
-0.03(-0.71%)
May 23, 2005
3.873
3.875
3.801
3.838
4,576,803
-0.02(-0.58%)
May 20, 2005
3.846
3.912
3.774
3.861
7,877,769
+0.03(+0.71%)
May 19, 2005
3.920
3.922
3.787
3.833
12,119,793
-0.07(-1.71%)
May 18, 2005
3.912
3.959
3.772
3.900
11,718,126
+0.01(+0.19%)
May 17, 2005
3.841
3.940
3.829
3.893
10,677,377
+0.10(+2.73%)
May 16, 2005
3.730
3.792
3.708
3.789
8,040,005
+0.06(+1.72%)
May 13, 2005
3.792
3.826
3.683
3.725
11,902,998
+0.01(+0.27%)
May 12, 2005
3.727
3.779
3.698
3.715
4,319,927
-0.03(-0.86%)
May 11, 2005
3.833
3.833
3.708
3.747
6,942,137
-0.06(-1.68%)
May 10, 2005
3.811
3.824
3.769
3.811
6,451,910
-0.01(-0.19%)
May 09, 2005
3.944
3.944
3.789
3.819
6,522,328
-0.11(-2.70%)
May 06, 2005
3.658
3.984
3.651
3.925
15,232,044
+0.22(+5.85%)
May 05, 2005
3.661
3.767
3.609
3.708
8,485,414
+0.04(+1.01%)
May 04, 2005
3.636
3.715
3.621
3.671
10,626,673
-0.08(-2.11%)
May 03, 2005
3.646
3.750
3.636
3.750
6,645,663
+0.12(+3.26%)
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
.