Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.797 6.885 6.657 6.762 7,417,471 -0.03(-0.39%)
Oct 30, 2006 6.653 6.837 6.653 6.789 10,836,041 +0.07(+1.11%)
Oct 27, 2006 6.876 6.933 6.679 6.714 12,240,009 -0.14(-1.98%)
Oct 26, 2006 6.710 6.911 6.490 6.850 22,446,806 +0.59(+9.46%)
Oct 25, 2006 6.508 6.512 6.236 6.258 23,872,472 -0.25(-3.78%)
Oct 24, 2006 6.692 6.692 6.477 6.504 11,504,220 -0.19(-2.88%)
Oct 23, 2006 6.714 6.811 6.591 6.697 4,507,797 +0.00(+0.07%)
Oct 20, 2006 6.688 6.714 6.578 6.692 4,912,393 +0.00(+0.07%)
Oct 19, 2006 6.723 6.806 6.640 6.688 6,761,282 -0.03(-0.46%)
Oct 18, 2006 6.736 6.846 6.653 6.719 6,312,503 +0.03(+0.39%)
Oct 17, 2006 6.780 6.819 6.631 6.692 6,619,240 -0.11(-1.61%)
Oct 16, 2006 6.955 6.982 6.710 6.802 10,691,441 -0.16(-2.27%)
Oct 13, 2006 6.754 7.034 6.736 6.960 17,649,904 +0.25(+3.79%)
Oct 12, 2006 6.596 6.749 6.525 6.705 13,816,269 +0.12(+1.80%)
Oct 11, 2006 6.591 6.670 6.447 6.587 9,769,420 -0.03(-0.46%)
Oct 10, 2006 6.771 6.771 6.574 6.618 5,392,416 -0.11(-1.63%)
Oct 09, 2006 6.561 6.754 6.539 6.727 7,647,739 +0.14(+2.06%)
Oct 06, 2006 6.561 6.640 6.455 6.591 8,310,256 +0.04(+0.54%)
Oct 05, 2006 6.604 6.679 6.473 6.556 5,592,079 -0.08(-1.25%)
Oct 04, 2006 6.534 6.644 6.482 6.640 10,097,135 +0.06(+0.93%)
Oct 03, 2006 6.447 6.626 6.372 6.578 11,469,793 +0.13(+2.04%)
Oct 02, 2006 6.574 6.635 6.394 6.447 10,040,580 -0.18(-2.65%)
Sep 29, 2006 6.666 6.749 6.596 6.622 6,869,724 -0.05(-0.79%)
Sep 28, 2006 6.819 6.854 6.596 6.675 10,423,336 -0.14(-2.12%)
Sep 27, 2006 6.819 7.017 6.780 6.819 13,075,274 -0.01(-0.13%)
Sep 26, 2006 6.534 6.872 6.486 6.828 22,557,066 +0.36(+5.49%)
Sep 25, 2006 6.455 6.526 6.258 6.473 5,251,555 +0.04(+0.68%)
Sep 22, 2006 6.569 6.609 6.416 6.429 7,201,865 -0.11(-1.68%)
Sep 21, 2006 6.526 6.609 6.447 6.539 19,329,964 +0.06(+0.95%)
Sep 20, 2006 6.236 6.512 6.192 6.477 18,320,620 +0.30(+4.83%)
Sep 19, 2006 6.113 6.254 6.074 6.179 6,342,598 +0.07(+1.15%)
Sep 18, 2006 6.188 6.258 6.091 6.109 6,635,879 -0.08(-1.35%)
Sep 15, 2006 6.350 6.355 6.162 6.192 19,097,210 -0.08(-1.26%)
Sep 14, 2006 6.065 6.359 6.034 6.271 13,594,126 +0.21(+3.40%)
Sep 13, 2006 6.096 6.157 6.008 6.065 10,747,104 -0.04(-0.65%)
Sep 12, 2006 5.819 6.135 5.802 6.105 15,448,582 +0.30(+5.14%)
Sep 11, 2006 5.780 5.841 5.605 5.806 7,636,404 +0.04(+0.61%)
Sep 08, 2006 5.570 5.877 5.570 5.771 7,553,897 +0.22(+4.03%)
Sep 07, 2006 5.548 5.640 5.495 5.548 5,110,756 -0.01(-0.24%)
Sep 06, 2006 5.609 5.741 5.505 5.561 11,740,891 -0.14(-2.54%)
Sep 05, 2006 5.767 5.771 5.584 5.705 6,297,141 -0.05(-0.84%)
Sep 01, 2006 5.670 5.833 5.657 5.754 5,411,630 +0.10(+1.71%)
Aug 31, 2006 5.741 5.784 5.618 5.657 5,364,123 -0.06(-1.07%)
Aug 30, 2006 5.727 5.745 5.644 5.719 3,850,780 +0.00(+0.08%)
Aug 29, 2006 5.705 5.789 5.574 5.714 6,334,316 -0.03(-0.53%)
Aug 28, 2006 5.653 5.789 5.653 5.745 3,522,367 +0.07(+1.16%)
Aug 25, 2006 5.640 5.758 5.635 5.679 4,146,931 +0.01(+0.15%)
Aug 24, 2006 5.754 5.815 5.622 5.670 7,788,856 -0.03(-0.46%)
Aug 23, 2006 5.934 5.960 5.609 5.697 9,104,648 -0.25(-4.13%)
Aug 22, 2006 5.977 6.087 5.920 5.942 4,986,388 -0.01(-0.15%)
Aug 21, 2006 6.113 6.113 5.906 5.951 5,266,669 -0.16(-2.58%)
Aug 18, 2006 6.122 6.183 6.004 6.109 6,263,728 -0.03(-0.43%)
Aug 17, 2006 5.942 6.223 5.881 6.135 11,359,553 +0.17(+2.79%)
Aug 16, 2006 5.784 5.982 5.710 5.969 9,649,050 +0.20(+3.50%)
Aug 15, 2006 5.736 5.784 5.631 5.767 5,488,356 +0.17(+2.98%)
Aug 14, 2006 5.736 5.738 5.587 5.600 8,236,294 -0.07(-1.31%)
Aug 11, 2006 5.662 5.701 5.543 5.675 10,667,625 +0.02(+0.39%)
Aug 10, 2006 5.442 5.670 5.416 5.653 10,937,903 +0.21(+3.87%)
Aug 09, 2006 5.587 5.670 5.416 5.442 10,302,628 -0.08(-1.51%)
Aug 08, 2006 5.513 5.609 5.425 5.526 6,616,827 +0.04(+0.72%)
Aug 07, 2006 5.570 5.613 5.390 5.486 10,178,894 -0.13(-2.27%)
Aug 04, 2006 5.964 6.026 5.578 5.613 25,705,042 +0.16(+2.89%)
Aug 03, 2006 5.350 5.526 5.214 5.456 14,993,832 +0.08(+1.47%)
Aug 02, 2006 5.109 5.477 5.109 5.377 16,104,703 +0.29(+5.60%)
Aug 01, 2006 5.122 5.214 5.039 5.092 12,082,094 -0.15(-2.85%)
Jul 31, 2006 5.350 5.399 5.122 5.241 19,370,302 -0.23(-4.17%)
Jul 28, 2006 5.460 5.499 5.394 5.469 8,204,983 +0.06(+1.14%)
Jul 27, 2006 5.447 5.517 5.390 5.407 7,559,096 -0.02(-0.40%)
Jul 26, 2006 5.280 5.517 5.280 5.429 9,406,015 +0.13(+2.48%)
Jul 25, 2006 5.210 5.337 5.166 5.298 11,522,900 +0.09(+1.68%)
Jul 24, 2006 5.175 5.226 5.135 5.210 7,858,137 +0.04(+0.68%)
Jul 21, 2006 5.298 5.315 5.144 5.175 7,423,746 -0.12(-2.32%)
Jul 20, 2006 5.293 5.355 5.223 5.298 8,057,696 -0.00(-0.08%)
Jul 19, 2006 5.092 5.394 5.092 5.302 13,157,952 +0.21(+4.13%)
Jul 18, 2006 4.956 5.149 4.938 5.092 14,968,539 +0.18(+3.57%)
Jul 17, 2006 4.920 4.964 4.855 4.916 10,533,660 -0.04(-0.71%)
Jul 14, 2006 4.912 5.008 4.820 4.951 27,447,836 +0.17(+3.48%)
Jul 13, 2006 4.780 4.863 4.706 4.785 19,968,160 +0.01(+0.28%)
Jul 12, 2006 4.719 4.811 4.622 4.771 22,143,708 +0.07(+1.49%)
Jul 11, 2006 4.671 4.736 4.592 4.701 15,837,174 -0.00(-0.09%)
Jul 10, 2006 4.758 4.824 4.657 4.706 16,196,582 -0.04(-0.92%)
Jul 07, 2006 4.885 4.916 4.745 4.749 15,490,261 -0.18(-3.65%)
Jul 06, 2006 4.934 5.004 4.894 4.929 14,627,202 +0.02(+0.36%)
Jul 05, 2006 5.105 5.122 4.899 4.912 9,623,707 -0.21(-4.19%)
Jul 03, 2006 4.951 5.144 4.951 5.127 2,653,217 +0.14(+2.72%)
Jun 30, 2006 5.021 5.043 4.912 4.991 10,720,172 -0.04(-0.87%)
Jun 29, 2006 4.780 5.048 4.758 5.035 11,689,090 +0.32(+6.79%)
Jun 28, 2006 4.859 4.859 4.697 4.714 14,379,499 -0.14(-2.89%)
Jun 27, 2006 4.999 5.021 4.824 4.855 6,270,339 -0.13(-2.64%)
Jun 26, 2006 5.026 5.043 4.956 4.986 6,574,001 -0.01(-0.26%)
Jun 23, 2006 4.947 5.035 4.837 4.999 7,248,652 +0.02(+0.44%)
Jun 22, 2006 4.881 4.999 4.868 4.977 9,971,153 +0.06(+1.25%)
Jun 21, 2006 4.850 5.009 4.815 4.916 12,937,964 +0.09(+1.82%)
Jun 20, 2006 4.938 5.043 4.824 4.828 22,040,122 -0.06(-1.17%)
Jun 19, 2006 4.999 5.021 4.714 4.885 29,874,116 -0.19(-3.80%)
Jun 16, 2006 5.026 5.175 5.021 5.078 12,985,840 +0.04(+0.70%)
Jun 15, 2006 4.973 5.157 4.956 5.043 9,974,553 +0.08(+1.68%)
Jun 14, 2006 5.074 5.096 4.885 4.960 9,828,297 -0.15(-2.92%)
Jun 13, 2006 5.061 5.201 4.969 5.109 15,319,228 +0.03(+0.52%)
Jun 12, 2006 5.372 5.372 5.065 5.083 12,277,953 -0.28(-5.23%)
Jun 09, 2006 5.377 5.469 5.328 5.363 7,331,587 -0.02(-0.33%)
Jun 08, 2006 5.372 5.482 5.223 5.381 9,221,092 -0.02(-0.41%)
Jun 07, 2006 5.399 5.552 5.390 5.403 10,396,233 -0.01(-0.24%)
Jun 06, 2006 5.495 5.596 5.372 5.416 7,401,678 -0.08(-1.44%)
Jun 05, 2006 5.714 5.727 5.464 5.495 9,405,132 -0.21(-3.69%)
Jun 02, 2006 5.741 5.802 5.613 5.705 8,535,243 +0.00(+0.00%)
Jun 01, 2006 5.714 5.754 5.552 5.705 10,203,510 -0.03(-0.54%)
May 31, 2006 5.548 5.736 5.504 5.736 21,353,356 +0.22(+4.06%)
May 30, 2006 5.635 5.701 5.460 5.513 8,831,016 -0.07(-1.33%)
May 26, 2006 5.583 5.701 5.534 5.587 16,588,069 -0.04(-0.78%)
May 25, 2006 5.373 5.631 5.372 5.631 10,724,641 +0.29(+5.51%)
May 24, 2006 5.359 5.495 5.302 5.337 12,135,292 -0.02(-0.41%)
May 23, 2006 5.420 5.521 5.355 5.359 11,461,208 +0.07(+1.24%)
May 22, 2006 5.438 5.635 5.197 5.293 29,906,146 -0.07(-1.31%)
May 19, 2006 5.583 5.591 5.324 5.363 23,886,930 -0.17(-3.01%)
May 18, 2006 5.662 5.692 5.521 5.530 11,471,809 -0.15(-2.70%)
May 17, 2006 5.798 5.859 5.600 5.684 9,713,841 -0.11(-1.97%)
May 16, 2006 5.815 5.973 5.758 5.798 8,616,437 -0.08(-1.34%)
May 15, 2006 5.850 5.925 5.815 5.877 9,276,888 +0.00(+0.07%)
May 12, 2006 6.056 6.061 5.841 5.872 10,494,670 -0.22(-3.67%)
May 11, 2006 6.315 6.333 6.069 6.096 9,580,564 -0.22(-3.47%)
May 10, 2006 6.534 6.539 6.298 6.315 13,568,290 -0.23(-3.49%)
May 09, 2006 6.390 6.565 6.359 6.543 10,999,356 +0.19(+3.04%)
May 08, 2006 6.574 6.574 6.302 6.350 14,111,180 -0.12(-1.90%)
May 05, 2006 6.056 6.626 6.052 6.473 39,354,752 +0.73(+12.76%)
May 04, 2006 5.745 5.986 5.679 5.741 18,279,580 -0.24(-4.03%)
May 03, 2006 5.855 6.034 5.767 5.982 14,374,138 +0.10(+1.64%)
May 02, 2006 5.942 6.004 5.811 5.885 10,235,987 -0.04(-0.67%)
May 01, 2006 6.232 6.240 5.898 5.925 12,049,201 -0.30(-4.79%)
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%)
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.