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, 2011 12.09 12.18 11.99 12.08 8,786,156 -0.06(-0.52%)
Oct 28, 2011 12.10 12.19 12.04 12.15 6,706,397 +0.04(+0.30%)
Oct 27, 2011 12.27 12.32 11.99 12.11 18,761,928 -0.07(-0.59%)
Oct 26, 2011 12.24 12.26 11.97 12.18 11,866,380 -0.03(-0.22%)
Oct 25, 2011 12.27 12.31 12.09 12.21 11,873,153 -0.08(-0.66%)
Oct 24, 2011 12.18 12.30 12.05 12.29 12,891,069 +0.12(+0.96%)
Oct 21, 2011 12.05 12.18 11.99 12.18 9,794,768 +0.20(+1.66%)
Oct 20, 2011 11.69 12.00 11.66 11.98 16,499,162 +0.34(+2.95%)
Oct 19, 2011 11.74 11.81 11.59 11.63 6,230,242 -0.11(-0.92%)
Oct 18, 2011 11.75 11.78 11.58 11.74 9,716,976 +0.09(+0.78%)
Oct 17, 2011 11.81 11.93 11.59 11.65 6,240,818 -0.01(-0.08%)
Oct 14, 2011 11.54 11.73 11.54 11.66 6,297,019 +0.00(+0.00%)
Oct 13, 2011 11.50 11.78 11.46 11.66 8,711,085 +0.15(+1.33%)
Oct 12, 2011 11.82 11.83 11.47 11.51 12,671,909 -0.16(-1.39%)
Oct 11, 2011 11.68 11.78 11.61 11.67 9,366,700 -0.04(-0.31%)
Oct 10, 2011 11.41 11.71 11.34 11.71 7,120,374 +0.41(+3.59%)
Oct 07, 2011 11.37 11.41 11.18 11.30 11,770,349 -0.05(-0.40%)
Oct 06, 2011 11.20 11.35 10.88 11.34 10,077,096 +0.38(+3.46%)
Oct 05, 2011 10.93 10.98 10.69 10.97 7,461,324 +0.04(+0.33%)
Oct 04, 2011 10.67 10.94 10.48 10.93 12,644,230 +0.14(+1.34%)
Oct 03, 2011 10.70 10.93 10.68 10.79 12,183,366 +0.05(+0.42%)
Sep 30, 2011 10.67 10.86 10.59 10.74 8,848,312 -0.07(-0.67%)
Sep 29, 2011 11.03 11.07 10.56 10.81 7,909,605 -0.05(-0.42%)
Sep 28, 2011 11.05 11.10 10.83 10.86 6,091,436 -0.14(-1.23%)
Sep 27, 2011 11.03 11.06 10.85 10.99 10,053,597 +0.09(+0.83%)
Sep 26, 2011 10.60 10.94 10.52 10.90 9,680,256 +0.32(+3.07%)
Sep 23, 2011 10.33 10.65 10.15 10.58 8,446,583 +0.15(+1.47%)
Sep 22, 2011 10.55 10.61 10.28 10.42 8,569,059 -0.32(-3.02%)
Sep 21, 2011 10.91 11.08 10.75 10.75 4,996,762 -0.15(-1.41%)
Sep 20, 2011 10.89 11.04 10.88 10.90 4,669,089 +0.04(+0.33%)
Sep 19, 2011 10.82 10.92 10.70 10.87 6,041,289 -0.09(-0.82%)
Sep 16, 2011 10.92 11.05 10.85 10.96 5,967,192 +0.06(+0.58%)
Sep 15, 2011 10.91 11.01 10.72 10.89 5,908,996 +0.07(+0.67%)
Sep 14, 2011 10.65 10.95 10.57 10.82 10,316,280 +0.20(+1.87%)
Sep 13, 2011 10.39 10.63 10.34 10.62 10,069,288 +0.25(+2.44%)
Sep 12, 2011 10.20 10.38 10.20 10.37 6,730,694 +0.06(+0.61%)
Sep 09, 2011 10.40 10.49 10.21 10.31 5,881,915 -0.15(-1.47%)
Sep 08, 2011 10.60 10.66 10.39 10.46 6,229,790 -0.16(-1.53%)
Sep 07, 2011 10.52 10.64 10.47 10.62 8,917,450 +0.21(+2.04%)
Sep 06, 2011 10.16 10.43 10.05 10.41 9,819,967 +0.19(+1.81%)
Sep 02, 2011 10.29 10.38 10.15 10.23 6,237,147 -0.22(-2.08%)
Sep 01, 2011 10.71 10.77 10.44 10.44 13,198,469 -0.25(-2.36%)
Aug 31, 2011 10.74 10.81 10.58 10.70 6,309,413 +0.03(+0.25%)
Aug 30, 2011 10.42 10.74 10.40 10.67 10,531,882 +0.19(+1.81%)
Aug 29, 2011 10.28 10.51 10.18 10.48 8,400,012 +0.30(+2.93%)
Aug 26, 2011 10.00 10.20 9.874 10.18 7,240,575 +0.15(+1.53%)
Aug 25, 2011 10.13 10.15 9.982 10.03 7,045,595 -0.11(-1.07%)
Aug 24, 2011 10.14 10.24 9.919 10.14 7,348,796 -0.03(-0.27%)
Aug 23, 2011 9.973 10.16 9.865 10.16 7,716,888 +0.25(+2.55%)
Aug 22, 2011 9.865 9.968 9.765 9.910 9,459,647 +0.28(+2.91%)
Aug 19, 2011 9.567 9.810 9.567 9.630 10,667,434 -0.04(-0.37%)
Aug 18, 2011 9.702 9.810 9.549 9.666 13,412,894 -0.29(-2.90%)
Aug 17, 2011 9.838 10.02 9.810 9.955 11,199,744 +0.16(+1.66%)
Aug 16, 2011 9.874 9.919 9.675 9.792 11,072,838 -0.13(-1.32%)
Aug 15, 2011 9.711 9.928 9.711 9.923 8,166,034 +0.26(+2.66%)
Aug 12, 2011 9.666 9.720 9.486 9.666 8,147,483 +0.05(+0.56%)
Aug 11, 2011 9.386 9.720 9.386 9.612 14,676,052 +0.20(+2.11%)
Aug 10, 2011 9.747 9.874 9.386 9.413 14,473,480 -0.48(-4.84%)
Aug 09, 2011 9.784 9.955 9.440 9.892 22,941,878 +0.05(+0.55%)
Aug 08, 2011 10.02 10.19 9.738 9.838 21,868,548 -0.48(-4.64%)
Aug 05, 2011 10.51 10.62 10.11 10.32 14,737,913 -0.12(-1.12%)
Aug 04, 2011 10.84 10.92 10.43 10.43 18,090,794 -0.23(-2.20%)
Aug 03, 2011 10.59 10.79 10.39 10.67 15,030,212 +0.12(+1.11%)
Aug 02, 2011 10.62 10.84 10.51 10.55 11,164,131 -0.14(-1.35%)
Aug 01, 2011 10.82 10.88 10.54 10.70 6,249,010 +0.01(+0.09%)
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%)
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.