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 (%)
Dec 30, 2016 34.44 34.44 34.44 0 -0.35(-1.01%)
Dec 29, 2016 34.81 35.08 34.61 34.79 4,042,468 +0.05(+0.14%)
Dec 28, 2016 34.97 35.22 34.55 34.75 5,164,635 -0.10(-0.27%)
Dec 27, 2016 34.86 35.10 34.78 34.84 2,676,257 +0.03(+0.08%)
Dec 23, 2016 34.81 34.81 34.81 0 +0.06(+0.16%)
Dec 22, 2016 35.19 35.23 34.58 34.76 5,377,387 -0.44(-1.25%)
Dec 21, 2016 35.21 35.44 34.88 35.19 6,299,732 +0.07(+0.19%)
Dec 20, 2016 34.98 35.48 34.95 35.13 6,007,895 +0.19(+0.55%)
Dec 19, 2016 34.65 35.09 34.22 34.94 5,180,437 +0.15(+0.44%)
Dec 16, 2016 35.34 35.51 34.64 34.78 8,002,145 -0.50(-1.41%)
Dec 15, 2016 35.19 35.72 34.92 35.28 7,000,048 +0.24(+0.68%)
Dec 14, 2016 35.51 35.56 34.45 35.04 13,856,747 -0.55(-1.55%)
Dec 13, 2016 35.66 36.40 35.47 35.60 9,967,815 +0.14(+0.40%)
Dec 12, 2016 35.07 35.59 34.87 35.45 5,640,578 +0.36(+1.03%)
Dec 09, 2016 35.48 35.66 34.67 35.09 9,649,022 -0.57(-1.60%)
Dec 08, 2016 35.72 35.88 35.46 35.66 7,355,431 -0.06(-0.16%)
Dec 07, 2016 35.04 35.81 34.99 35.72 7,511,545 +0.72(+2.04%)
Dec 06, 2016 34.91 35.33 34.71 35.00 7,644,346 +0.21(+0.60%)
Dec 05, 2016 34.35 34.89 34.23 34.79 9,080,662 +0.73(+2.16%)
Dec 02, 2016 34.01 34.36 33.55 34.06 7,608,081 +0.12(+0.37%)
Dec 01, 2016 34.96 35.03 33.82 33.94 12,973,402 -0.98(-2.81%)
Nov 30, 2016 36.30 36.40 34.89 34.92 12,677,080 -1.28(-3.53%)
Nov 29, 2016 35.58 36.27 35.35 36.20 10,180,894 +0.55(+1.55%)
Nov 28, 2016 35.64 35.99 35.56 35.64 6,038,109 +0.14(+0.40%)
Nov 25, 2016 35.72 35.84 35.48 35.50 3,361,660 -0.04(-0.11%)
Nov 23, 2016 35.54 35.54 35.54 0 +0.09(+0.24%)
Nov 22, 2016 36.65 36.71 35.19 35.45 23,727,086 -1.20(-3.28%)
Nov 21, 2016 36.80 36.85 36.01 36.65 12,015,423 +0.04(+0.10%)
Nov 18, 2016 38.08 38.34 36.37 36.62 19,584,080 -1.48(-3.88%)
Nov 17, 2016 37.26 38.33 37.15 38.09 12,245,889 +0.93(+2.49%)
Nov 16, 2016 36.73 37.24 36.38 37.17 8,528,126 +0.42(+1.14%)
Nov 15, 2016 36.24 37.33 36.19 36.75 13,851,470 +0.72(+2.01%)
Nov 14, 2016 37.40 37.70 36.00 36.02 15,606,881 -1.56(-4.16%)
Nov 11, 2016 36.65 37.63 36.46 37.59 11,141,352 +0.68(+1.83%)
Nov 10, 2016 38.49 38.53 37.08 36.91 15,729,251 -1.38(-3.61%)
Nov 09, 2016 38.33 38.82 37.53 38.29 13,833,383 -0.82(-2.10%)
Nov 08, 2016 39.11 39.57 38.93 39.11 15,746,178 -0.08(-0.19%)
Nov 07, 2016 40.56 40.59 38.97 39.19 18,719,106 -0.58(-1.46%)
Nov 04, 2016 39.14 41.25 38.97 39.77 19,660,364 -1.59(-3.85%)
Nov 03, 2016 40.97 41.65 40.66 41.37 13,439,401 +0.73(+1.81%)
Nov 02, 2016 40.66 41.10 40.31 40.63 8,167,807 +0.00(+0.00%)
Nov 01, 2016 41.27 41.37 40.46 40.63 11,833,119 -0.54(-1.32%)
Oct 31, 2016 41.41 41.61 41.01 41.18 7,521,231 -0.14(-0.35%)
Oct 28, 2016 41.62 41.83 40.97 41.32 9,417,206 -0.38(-0.91%)
Oct 27, 2016 42.59 42.75 41.68 41.70 5,861,271 -0.69(-1.62%)
Oct 26, 2016 42.87 42.93 42.35 42.39 5,131,735 -0.59(-1.38%)
Oct 25, 2016 43.43 43.45 42.88 42.98 3,858,650 -0.39(-0.90%)
Oct 24, 2016 42.83 43.39 42.59 43.37 6,928,441 +0.89(+2.09%)
Oct 21, 2016 42.27 42.59 41.88 42.48 4,504,847 +0.21(+0.50%)
Oct 20, 2016 41.89 42.34 41.51 42.27 5,103,096 +0.51(+1.21%)
Oct 19, 2016 42.19 42.24 41.70 41.77 4,750,624 -0.37(-0.88%)
Oct 18, 2016 41.98 42.68 41.93 42.14 8,048,255 +0.62(+1.49%)
Oct 17, 2016 41.61 41.68 41.33 41.52 4,954,706 -0.15(-0.37%)
Oct 14, 2016 41.56 42.28 41.40 41.67 9,089,044 +0.51(+1.23%)
Oct 13, 2016 40.99 41.42 40.66 41.17 4,388,346 -0.16(-0.39%)
Oct 12, 2016 40.81 41.40 40.73 41.33 5,857,152 +0.41(+1.00%)
Oct 11, 2016 41.55 41.62 40.55 40.92 7,345,053 -0.85(-2.03%)
Oct 10, 2016 41.93 42.20 41.68 41.77 4,785,568 -0.12(-0.30%)
Oct 07, 2016 42.05 42.42 41.70 41.89 5,875,757 -0.07(-0.16%)
Oct 06, 2016 42.49 42.54 41.74 41.96 6,524,017 -0.52(-1.21%)
Oct 05, 2016 42.06 42.55 41.96 42.47 6,088,320 +0.38(+0.91%)
Oct 04, 2016 42.16 42.30 41.76 42.09 6,066,835 +0.03(+0.07%)
Oct 03, 2016 42.25 42.49 41.93 42.06 5,716,333 -0.19(-0.45%)
Sep 30, 2016 42.32 42.40 41.95 42.25 8,220,189 +0.09(+0.20%)
Sep 29, 2016 42.11 42.37 41.80 42.17 8,874,869 +0.05(+0.11%)
Sep 28, 2016 42.16 42.37 41.77 42.12 5,849,002 -0.05(-0.11%)
Sep 27, 2016 41.88 42.22 41.65 42.17 9,281,716 +0.22(+0.52%)
Sep 26, 2016 42.18 42.29 41.90 41.95 4,641,011 -0.36(-0.86%)
Sep 23, 2016 42.90 43.03 42.06 42.31 9,115,993 -0.14(-0.34%)
Sep 22, 2016 42.79 43.03 42.36 42.45 6,157,917 -0.15(-0.36%)
Sep 21, 2016 42.82 42.82 41.82 42.61 9,470,036 +0.52(+1.22%)
Sep 20, 2016 42.21 42.71 42.06 42.09 6,349,192 +0.01(+0.02%)
Sep 19, 2016 42.52 42.77 41.97 42.08 8,529,998 -0.29(-0.68%)
Sep 16, 2016 42.61 42.61 42.01 42.37 42,762,860 -0.16(-0.38%)
Sep 15, 2016 41.60 42.69 41.49 42.53 12,939,351 +0.89(+2.13%)
Sep 14, 2016 41.47 42.00 41.42 41.64 8,152,868 +0.24(+0.58%)
Sep 13, 2016 41.22 41.56 40.81 41.40 9,577,546 -0.05(-0.12%)
Sep 12, 2016 40.01 41.53 39.92 41.45 11,589,341 +1.12(+2.77%)
Sep 09, 2016 40.81 41.16 40.34 40.34 8,544,475 -0.96(-2.33%)
Sep 08, 2016 41.36 41.36 40.76 41.30 8,523,427 -0.08(-0.18%)
Sep 07, 2016 41.72 42.19 41.23 41.38 10,156,433 -0.12(-0.30%)
Sep 06, 2016 41.01 41.67 40.63 41.50 14,243,520 +0.68(+1.66%)
Sep 02, 2016 40.34 40.82 40.82 40.82 9,151,487 +0.62(+1.54%)
Sep 01, 2016 39.53 40.33 39.50 40.20 8,200,044 +0.74(+1.89%)
Aug 31, 2016 39.50 39.64 39.22 39.46 6,029,806 -0.20(-0.51%)
Aug 30, 2016 39.42 39.70 39.23 39.66 5,932,005 +0.28(+0.70%)
Aug 29, 2016 39.21 39.68 39.12 39.38 6,204,092 +0.23(+0.58%)
Aug 26, 2016 39.06 39.30 38.77 39.15 7,224,697 +0.06(+0.15%)
Aug 25, 2016 38.60 39.11 38.53 39.10 8,284,273 +0.31(+0.79%)
Aug 24, 2016 38.80 38.87 38.57 38.79 5,281,832 +0.03(+0.07%)
Aug 23, 2016 38.37 38.84 38.37 38.76 6,700,850 +0.50(+1.30%)
Aug 22, 2016 38.14 38.31 37.97 38.27 4,803,787 +0.13(+0.35%)
Aug 19, 2016 38.28 38.43 37.94 38.13 6,358,111 -0.04(-0.10%)
Aug 18, 2016 38.14 38.46 38.00 38.17 7,620,525 +0.13(+0.35%)
Aug 17, 2016 37.72 38.11 37.52 38.04 12,071,204 +0.54(+1.45%)
Aug 16, 2016 38.39 38.87 37.47 37.49 27,331,576 -2.07(-5.23%)
Aug 15, 2016 39.69 40.05 39.36 39.56 6,080,505 +0.32(+0.83%)
Aug 12, 2016 39.24 39.39 38.94 39.24 6,724,678 -0.16(-0.41%)
Aug 11, 2016 39.24 39.78 39.24 39.40 6,859,318 +0.20(+0.51%)
Aug 10, 2016 39.24 39.59 39.11 39.20 5,728,227 -0.14(-0.36%)
Aug 09, 2016 38.65 39.61 38.58 39.34 8,948,620 +0.61(+1.58%)
Aug 08, 2016 38.85 39.02 38.58 38.73 8,471,713 +0.05(+0.12%)
Aug 05, 2016 40.30 40.49 38.17 38.69 21,877,526 -0.26(-0.66%)
Aug 04, 2016 39.05 39.21 38.66 38.94 11,503,295 +0.43(+1.11%)
Aug 03, 2016 37.81 38.87 37.80 38.51 9,180,955 +0.60(+1.58%)
Aug 02, 2016 38.22 38.38 37.70 37.91 7,000,930 -0.31(-0.80%)
Aug 01, 2016 38.52 38.65 38.12 38.22 6,900,617 -0.09(-0.22%)
Jul 29, 2016 38.44 38.99 37.89 38.30 14,396,283 -0.10(-0.27%)
Jul 28, 2016 38.43 38.76 38.20 38.41 11,649,045 -0.59(-1.52%)
Jul 27, 2016 39.60 39.72 38.91 39.00 14,403,187 -0.64(-1.61%)
Jul 26, 2016 40.44 40.70 39.29 39.64 8,653,558 -0.80(-1.98%)
Jul 25, 2016 40.02 40.66 39.68 40.44 9,865,674 +0.92(+2.32%)
Jul 22, 2016 39.44 39.75 39.04 39.53 4,670,346 +0.16(+0.41%)
Jul 21, 2016 39.50 39.89 39.16 39.36 6,752,288 -0.10(-0.27%)
Jul 20, 2016 39.75 39.78 39.32 39.47 6,263,131 -0.13(-0.34%)
Jul 19, 2016 40.06 40.13 39.49 39.60 9,765,279 -0.59(-1.47%)
Jul 18, 2016 40.44 40.48 40.11 40.19 6,215,056 -0.06(-0.14%)
Jul 15, 2016 40.02 40.28 39.82 40.25 5,329,934 +0.33(+0.84%)
Jul 14, 2016 40.40 40.56 39.73 39.92 10,091,229 -0.25(-0.62%)
Jul 13, 2016 40.81 41.06 40.10 40.16 12,017,650 -0.52(-1.29%)
Jul 12, 2016 40.45 40.77 39.94 40.69 11,055,968 +0.44(+1.09%)
Jul 11, 2016 39.53 40.31 39.27 40.25 15,428,408 +0.87(+2.20%)
Jul 08, 2016 38.76 39.41 38.52 39.38 6,937,958 +0.86(+2.23%)
Jul 07, 2016 38.65 38.89 38.29 38.52 6,576,987 +0.23(+0.60%)
Jul 05, 2016 37.58 38.29 37.46 38.29 7,692,516 +0.52(+1.36%)
Jul 01, 2016 37.86 37.78 37.78 37.78 8,575,575 -0.02(-0.05%)
Jun 30, 2016 36.46 38.13 36.37 37.80 15,781,729 +1.54(+4.23%)
Jun 29, 2016 36.06 36.48 35.77 36.26 8,011,998 +0.80(+2.26%)
Jun 28, 2016 34.97 35.49 34.72 35.46 6,612,174 +0.98(+2.85%)
Jun 27, 2016 34.91 34.97 34.12 34.48 9,793,039 -0.79(-2.24%)
Jun 24, 2016 35.77 36.29 35.12 35.27 24,732,020 -1.85(-4.98%)
Jun 23, 2016 36.87 37.26 36.63 37.12 5,948,996 +0.57(+1.57%)
Jun 22, 2016 36.95 37.09 36.44 36.55 4,953,902 -0.32(-0.88%)
Jun 21, 2016 36.96 37.42 36.78 36.87 7,502,831 -0.03(-0.08%)
Jun 20, 2016 36.78 37.16 36.59 36.90 9,807,272 +0.58(+1.60%)
Jun 17, 2016 37.23 37.25 36.08 36.32 13,982,494 -0.91(-2.43%)
Jun 16, 2016 36.48 37.34 36.24 37.23 10,551,769 +0.67(+1.83%)
Jun 15, 2016 36.68 37.03 36.26 36.56 10,971,783 -0.08(-0.21%)
Jun 14, 2016 35.73 36.78 35.52 36.64 20,964,214 +0.74(+2.07%)
Jun 13, 2016 35.80 36.44 35.63 35.89 7,516,809 -0.13(-0.37%)
Jun 10, 2016 36.37 36.65 35.80 36.02 14,085,932 -0.73(-2.00%)
Jun 09, 2016 36.23 37.22 36.20 36.76 24,696,980 +0.40(+1.10%)
Jun 08, 2016 36.34 36.47 35.81 36.36 11,806,055 -0.01(-0.03%)
Jun 07, 2016 36.20 36.72 36.19 36.37 7,670,200 +0.35(+0.98%)
Jun 06, 2016 35.91 36.06 35.16 36.02 8,100,991 -0.05(-0.13%)
Jun 03, 2016 36.90 37.11 35.89 36.06 10,154,465 -0.84(-2.27%)
Jun 02, 2016 36.93 36.96 36.44 36.90 6,900,390 +0.04(+0.10%)
Jun 01, 2016 37.45 37.47 36.73 36.86 8,840,770 -0.58(-1.55%)
May 31, 2016 37.71 37.86 37.32 37.45 8,876,864 -0.08(-0.20%)
May 27, 2016 37.32 37.52 37.52 37.52 6,569,892 +0.23(+0.63%)
May 26, 2016 37.11 37.58 36.69 37.29 8,655,699 +0.14(+0.37%)
May 25, 2016 37.38 37.72 36.82 37.15 8,053,266 -0.07(-0.18%)
May 24, 2016 36.17 37.23 36.03 37.22 7,989,360 +1.23(+3.42%)
May 23, 2016 35.89 36.24 35.59 35.99 5,907,632 +0.19(+0.53%)
May 20, 2016 36.06 36.18 35.44 35.80 12,205,859 -0.26(-0.71%)
May 19, 2016 36.46 36.60 35.81 36.05 7,970,680 -0.64(-1.74%)
May 18, 2016 36.23 36.93 36.11 36.69 8,052,600 +0.33(+0.92%)
May 17, 2016 37.29 37.53 35.90 36.36 11,185,036 -1.21(-3.22%)
May 16, 2016 36.67 37.66 36.54 37.57 8,162,443 +1.05(+2.87%)
May 13, 2016 36.24 37.17 36.23 36.52 10,704,500 +0.36(+1.00%)
May 12, 2016 35.45 36.23 35.34 36.16 8,526,284 +0.76(+2.16%)
May 11, 2016 34.92 35.60 34.78 35.40 10,738,938 +0.67(+1.92%)
May 10, 2016 35.51 35.55 34.39 34.73 14,969,500 -0.71(-1.99%)
May 09, 2016 36.04 36.12 35.12 35.43 11,338,987 -0.69(-1.90%)
May 06, 2016 35.28 36.24 34.97 36.12 19,979,174 +2.82(+8.48%)
May 05, 2016 32.75 33.58 32.59 33.30 10,446,981 +0.60(+1.84%)
May 04, 2016 32.26 32.75 32.06 32.70 6,048,362 +0.16(+0.50%)
May 03, 2016 32.58 32.99 32.37 32.53 4,518,237 -0.45(-1.36%)
May 02, 2016 33.10 33.14 32.37 32.98 7,953,134 +0.10(+0.32%)
Apr 29, 2016 32.05 32.98 32.00 32.88 6,756,722 +0.54(+1.68%)
Apr 28, 2016 32.66 33.26 32.22 32.33 5,504,571 -0.45(-1.37%)
Apr 27, 2016 33.32 33.51 32.27 32.78 7,199,854 -0.80(-2.39%)
Apr 26, 2016 33.46 33.79 33.37 33.58 3,739,445 +0.28(+0.83%)
Apr 25, 2016 33.01 33.34 32.96 33.31 2,876,282 +0.26(+0.78%)
Apr 22, 2016 33.26 33.79 32.92 33.05 4,899,573 -0.52(-1.53%)
Apr 21, 2016 33.54 33.80 33.34 33.56 3,264,772 -0.06(-0.17%)
Apr 20, 2016 33.71 33.81 33.31 33.62 3,671,930 +0.04(+0.11%)
Apr 19, 2016 33.84 33.95 33.19 33.58 4,361,462 -0.22(-0.65%)
Apr 18, 2016 32.96 33.81 32.55 33.80 4,745,895 +0.83(+2.52%)
Apr 15, 2016 33.40 33.45 32.75 32.97 5,616,706 -0.32(-0.97%)
Apr 14, 2016 33.66 33.66 33.17 33.30 4,047,213 -0.24(-0.71%)
Apr 13, 2016 32.35 33.67 32.29 33.54 8,763,443 +1.60(+5.02%)
Apr 12, 2016 31.89 32.10 31.50 31.93 5,489,597 +0.07(+0.21%)
Apr 11, 2016 32.72 32.79 31.87 31.87 4,704,555 -0.53(-1.65%)
Apr 08, 2016 32.14 32.58 31.97 32.40 4,814,431 +0.52(+1.65%)
Apr 07, 2016 32.30 32.40 31.77 31.88 6,076,774 -0.55(-1.71%)
Apr 06, 2016 32.32 32.60 31.99 32.43 4,770,671 +0.28(+0.86%)
Apr 05, 2016 32.34 32.76 32.05 32.15 5,948,226 -0.50(-1.52%)
Apr 04, 2016 32.83 33.06 32.39 32.65 5,056,945 -0.18(-0.55%)
Apr 01, 2016 32.25 32.93 31.99 32.83 5,240,628 +0.55(+1.71%)
Mar 31, 2016 32.41 32.91 32.14 32.28 7,381,548 -0.22(-0.67%)
Mar 30, 2016 32.05 32.71 31.96 32.50 8,759,858 +0.79(+2.50%)
Mar 29, 2016 30.78 31.81 30.76 31.70 6,448,171 +1.05(+3.42%)
Mar 28, 2016 30.62 30.84 30.24 30.65 3,421,411 +0.18(+0.59%)
Mar 24, 2016 30.69 30.47 30.47 30.47 3,978,897 -0.35(-1.14%)
Mar 23, 2016 30.73 31.04 30.67 30.82 4,350,399 +0.04(+0.12%)
Mar 22, 2016 30.17 30.81 30.14 30.79 4,950,434 +0.47(+1.56%)
Mar 21, 2016 30.49 30.58 30.10 30.31 3,234,569 -0.15(-0.50%)
Mar 18, 2016 30.92 30.92 30.05 30.46 12,131,078 -0.38(-1.23%)
Mar 17, 2016 30.92 31.30 30.29 30.84 6,633,205 -0.18(-0.58%)
Mar 16, 2016 30.74 31.14 30.46 31.02 5,369,873 +0.29(+0.95%)
Mar 15, 2016 30.60 31.10 30.45 30.73 5,680,213 +0.07(+0.22%)
Mar 14, 2016 29.94 30.91 29.87 30.66 7,529,614 +0.84(+2.82%)
Mar 11, 2016 29.81 30.31 29.78 29.82 8,188,678 +0.26(+0.86%)
Mar 10, 2016 29.23 29.81 29.05 29.57 8,021,292 +0.37(+1.26%)
Mar 09, 2016 29.16 29.37 28.74 29.20 6,899,021 +0.08(+0.26%)
Mar 08, 2016 29.05 29.47 28.87 29.12 7,354,565 -0.19(-0.65%)
Mar 07, 2016 29.33 29.78 28.87 29.31 8,196,558 -0.20(-0.67%)
Mar 04, 2016 30.12 30.12 29.05 29.51 6,474,859 -0.31(-1.05%)
Mar 03, 2016 30.10 30.18 29.35 29.82 5,765,722 -0.46(-1.53%)
Mar 02, 2016 30.27 30.47 29.81 30.28 8,765,308 -0.19(-0.62%)
Mar 01, 2016 30.24 30.65 29.75 30.47 7,973,397 +0.51(+1.71%)
Feb 29, 2016 30.02 30.48 29.63 29.96 7,905,154 -0.21(-0.69%)
Feb 26, 2016 30.63 30.70 29.94 30.17 7,519,652 -0.41(-1.33%)
Feb 25, 2016 30.26 30.86 30.04 30.58 9,102,068 +0.58(+1.92%)
Feb 24, 2016 28.80 30.06 28.61 30.00 8,780,104 +0.93(+3.19%)
Feb 23, 2016 29.66 30.19 28.90 29.07 10,045,514 -0.75(-2.51%)
Feb 22, 2016 28.87 30.13 28.84 29.82 11,135,390 +1.26(+4.41%)
Feb 19, 2016 27.29 28.71 27.11 28.56 12,194,482 +1.24(+4.54%)
Feb 18, 2016 28.27 28.38 27.24 27.32 8,713,975 -0.54(-1.94%)
Feb 17, 2016 28.16 28.39 27.74 27.86 16,018,396 +0.03(+0.10%)
Feb 16, 2016 27.02 28.05 27.01 27.83 16,451,822 +1.23(+4.62%)
Feb 12, 2016 27.11 26.60 26.60 26.60 45,291,404 -2.27(-7.86%)
Feb 11, 2016 28.00 29.05 27.90 28.87 18,088,084 +0.35(+1.23%)
Feb 10, 2016 27.49 28.90 27.48 28.52 15,130,748 +1.27(+4.65%)
Feb 09, 2016 26.88 28.15 26.54 27.26 15,026,307 +0.09(+0.31%)
Feb 08, 2016 28.09 28.28 26.61 27.17 18,057,062 -1.71(-5.93%)
Feb 05, 2016 30.06 30.09 28.75 28.88 18,244,882 -1.33(-4.41%)
Feb 04, 2016 31.35 31.46 29.65 30.22 18,560,190 -1.12(-3.56%)
Feb 03, 2016 31.99 32.03 30.59 31.33 10,907,358 -0.28(-0.90%)
Feb 02, 2016 32.39 32.71 31.33 31.62 9,200,676 -1.18(-3.61%)
Feb 01, 2016 32.73 33.36 32.57 32.80 9,423,847 -0.14(-0.43%)
Jan 29, 2016 31.82 33.00 30.80 32.94 21,714,454 +0.97(+3.05%)
Jan 28, 2016 32.67 33.05 31.39 31.97 14,600,424 -0.26(-0.82%)
Jan 27, 2016 33.35 33.49 32.10 32.23 8,310,355 -1.16(-3.48%)
Jan 26, 2016 32.97 33.55 32.95 33.40 5,815,955 +0.54(+1.64%)
Jan 25, 2016 33.83 33.94 32.76 32.86 9,069,996 -1.13(-3.31%)
Jan 22, 2016 33.19 34.25 32.94 33.98 6,978,027 +1.29(+3.94%)
Jan 21, 2016 32.91 33.54 32.53 32.70 9,364,367 -0.14(-0.43%)
Jan 20, 2016 32.67 33.17 31.69 32.84 8,544,934 -0.42(-1.25%)
Jan 19, 2016 33.61 33.71 32.82 33.26 6,176,256 +0.23(+0.69%)
Jan 15, 2016 32.46 33.03 33.03 33.03 12,615,908 -0.46(-1.38%)
Jan 14, 2016 33.04 33.74 32.33 33.49 10,070,626 +0.51(+1.55%)
Jan 13, 2016 35.46 35.46 32.82 32.98 56,143,680 -2.14(-6.09%)
Jan 12, 2016 34.67 35.79 34.56 35.12 7,381,163 +0.86(+2.51%)
Jan 11, 2016 33.96 34.67 33.87 34.26 8,616,687 +0.47(+1.40%)
Jan 08, 2016 34.81 34.82 33.62 33.78 8,892,083 -0.53(-1.54%)
Jan 07, 2016 33.86 35.01 33.53 34.31 11,084,474 -0.49(-1.41%)
Jan 06, 2016 34.36 34.82 34.13 34.81 18,885,032 -0.33(-0.94%)
Jan 05, 2016 35.75 35.85 34.95 35.14 11,786,203 -0.45(-1.28%)
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.