Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.35 11.40 11.22 11.28 13,481,247 -0.09(-0.84%)
Sep 27, 2012 11.70 11.92 11.36 11.37 21,284,916 -0.31(-2.65%)
Sep 26, 2012 11.55 11.72 11.54 11.68 6,336,209 +0.04(+0.30%)
Sep 25, 2012 12.03 12.06 11.62 11.64 11,008,639 -0.42(-3.44%)
Sep 24, 2012 12.01 12.27 11.91 12.06 5,793,679 -0.02(-0.17%)
Sep 21, 2012 11.91 12.08 11.88 12.08 9,939,436 +0.18(+1.51%)
Sep 20, 2012 11.85 11.93 11.78 11.90 3,857,922 +0.02(+0.17%)
Sep 19, 2012 11.96 11.96 11.80 11.88 9,471,842 +0.03(+0.21%)
Sep 18, 2012 11.96 11.98 11.81 11.86 4,802,512 -0.12(-1.04%)
Sep 17, 2012 12.06 12.11 11.91 11.98 5,639,057 -0.13(-1.07%)
Sep 14, 2012 12.01 12.20 12.00 12.11 4,667,939 +0.11(+0.92%)
Sep 13, 2012 11.88 12.09 11.78 12.00 5,980,804 +0.09(+0.76%)
Sep 12, 2012 11.98 12.07 11.89 11.91 3,144,694 -0.08(-0.67%)
Sep 11, 2012 11.93 12.03 11.88 11.99 4,739,225 +0.01(+0.08%)
Sep 10, 2012 12.03 12.13 11.87 11.98 6,994,032 -0.04(-0.33%)
Sep 07, 2012 12.23 12.23 11.93 12.02 10,277,963 -0.21(-1.72%)
Sep 06, 2012 12.10 12.32 12.00 12.23 11,318,716 +0.41(+3.47%)
Sep 05, 2012 11.73 11.88 11.69 11.82 6,315,782 +0.14(+1.20%)
Sep 04, 2012 11.75 11.85 11.58 11.68 5,532,706 -0.08(-0.68%)
Aug 31, 2012 11.76 11.90 11.71 11.76 4,701,053 +0.09(+0.77%)
Aug 30, 2012 11.73 11.81 11.64 11.67 3,282,776 -0.12(-1.02%)
Aug 29, 2012 11.75 11.86 11.69 11.79 3,716,413 +0.08(+0.68%)
Aug 27, 2012 11.75 11.78 11.66 11.71 3,787,554 -0.04(-0.34%)
Aug 24, 2012 11.68 11.85 11.65 11.75 4,195,858 +0.03(+0.21%)
Aug 23, 2012 11.74 11.81 11.64 11.72 4,717,874 -0.08(-0.64%)
Aug 22, 2012 11.90 11.93 11.70 11.80 5,515,372 -0.10(-0.84%)
Aug 21, 2012 11.97 12.00 11.79 11.90 7,124,388 -0.08(-0.67%)
Aug 20, 2012 12.06 12.10 11.77 11.98 6,802,315 -0.12(-0.99%)
Aug 17, 2012 11.93 12.16 11.74 12.10 10,218,577 +0.22(+1.85%)
Aug 16, 2012 11.66 11.96 11.65 11.88 9,622,549 +0.26(+2.24%)
Aug 15, 2012 11.49 11.64 11.41 11.62 4,297,090 +0.09(+0.78%)
Aug 14, 2012 11.57 11.58 11.35 11.53 6,903,936 +0.01(+0.09%)
Aug 13, 2012 11.59 11.60 11.34 11.52 5,846,485 -0.12(-1.03%)
Aug 10, 2012 11.61 11.69 11.43 11.64 5,510,517 -0.01(-0.09%)
Aug 09, 2012 11.62 11.78 11.58 11.65 6,595,233 +0.00(+0.00%)
Aug 08, 2012 11.52 11.68 11.38 11.65 7,667,409 +0.13(+1.13%)
Aug 07, 2012 11.49 11.59 11.48 11.52 7,227,415 +0.10(+0.88%)
Aug 06, 2012 11.40 11.55 11.31 11.42 12,291,577 +0.30(+2.70%)
Aug 03, 2012 11.60 11.62 11.00 11.12 18,324,908 -0.65(-5.52%)
Aug 02, 2012 11.78 11.93 11.59 11.77 12,235,942 -0.05(-0.42%)
Aug 01, 2012 12.07 12.14 11.80 11.82 6,538,111 -0.21(-1.75%)
Jul 31, 2012 12.00 12.16 11.92 12.03 7,416,930 +0.00(+0.00%)
Jul 30, 2012 12.04 12.09 11.94 12.03 5,394,489 +0.05(+0.42%)
Jul 27, 2012 11.81 12.02 11.72 11.98 10,822,391 +0.17(+1.40%)
Jul 26, 2012 11.86 12.05 11.73 11.81 4,702,013 +0.07(+0.64%)
Jul 25, 2012 11.61 11.84 11.56 11.74 6,187,427 +0.14(+1.21%)
Jul 24, 2012 11.94 11.95 11.53 11.60 7,822,490 -0.34(-2.85%)
Jul 23, 2012 11.88 12.00 11.80 11.94 4,938,029 -0.07(-0.54%)
Jul 20, 2012 12.38 12.50 11.98 12.01 11,930,496 -0.34(-2.75%)
Jul 19, 2012 12.48 12.55 12.29 12.35 8,862,807 -0.15(-1.24%)
Jul 18, 2012 12.09 12.57 12.04 12.50 8,019,026 +0.42(+3.48%)
Jul 17, 2012 12.17 12.20 11.94 12.08 7,173,136 -0.03(-0.25%)
Jul 16, 2012 12.04 12.17 11.93 12.11 3,621,151 +0.01(+0.08%)
Jul 13, 2012 11.91 12.17 11.86 12.10 5,180,601 +0.20(+1.68%)
Jul 12, 2012 11.89 12.00 11.69 11.90 7,948,605 -0.06(-0.50%)
Jul 11, 2012 12.09 12.16 11.87 11.96 5,565,599 -0.14(-1.16%)
Jul 10, 2012 12.16 12.20 11.93 12.10 8,247,243 +0.02(+0.17%)
Jul 09, 2012 12.13 12.34 11.97 12.08 4,918,999 +0.04(+0.33%)
Jul 06, 2012 12.11 12.13 11.90 12.04 4,671,742 -0.09(-0.74%)
Jul 05, 2012 12.40 12.42 12.10 12.13 7,782,104 -0.33(-2.65%)
Jul 03, 2012 11.99 12.46 11.95 12.46 7,350,926 +0.52(+4.31%)
Jul 02, 2012 11.99 12.20 11.84 11.95 8,253,377 -0.04(-0.38%)
Jun 29, 2012 11.70 12.23 11.64 11.99 11,234,935 +0.50(+4.35%)
Jun 28, 2012 11.55 11.60 11.35 11.49 6,173,388 -0.17(-1.46%)
Jun 27, 2012 11.65 11.77 11.58 11.66 4,397,471 +0.07(+0.60%)
Jun 26, 2012 11.38 11.63 11.34 11.59 6,006,917 +0.21(+1.89%)
Jun 25, 2012 11.71 11.72 11.32 11.38 6,612,081 -0.41(-3.52%)
Jun 22, 2012 11.45 11.83 11.41 11.79 8,484,727 +0.35(+3.06%)
Jun 21, 2012 11.61 11.66 11.42 11.44 4,771,816 -0.18(-1.55%)
Jun 20, 2012 11.67 11.74 11.58 11.62 4,486,652 -0.05(-0.43%)
Jun 19, 2012 11.67 11.75 11.59 11.67 5,675,477 +0.03(+0.26%)
Jun 18, 2012 11.40 11.71 11.35 11.64 7,462,447 +0.20(+1.75%)
Jun 15, 2012 11.50 11.73 11.39 11.44 14,628,079 -0.09(-0.78%)
Jun 14, 2012 11.64 11.69 11.44 11.53 6,572,964 -0.13(-1.11%)
Jun 13, 2012 11.65 11.86 11.61 11.66 6,502,642 -0.03(-0.26%)
Jun 12, 2012 11.68 11.80 11.60 11.69 7,119,415 +0.09(+0.82%)
Jun 11, 2012 11.90 11.92 11.57 11.60 6,340,724 -0.23(-1.99%)
Jun 08, 2012 11.73 11.88 11.71 11.83 7,183,775 +0.05(+0.42%)
Jun 07, 2012 11.47 12.03 11.34 11.78 22,666,622 -0.32(-2.60%)
Jun 06, 2012 11.69 12.12 11.67 12.10 9,101,357 +0.49(+4.22%)
Jun 05, 2012 11.59 11.75 11.54 11.61 6,084,005 -0.04(-0.39%)
Jun 04, 2012 11.67 11.76 11.54 11.65 6,697,214 +0.00(+0.00%)
Jun 01, 2012 11.63 11.86 11.52 11.65 8,971,144 -0.09(-0.77%)
May 31, 2012 11.91 11.95 11.63 11.74 11,646,981 -0.17(-1.43%)
May 30, 2012 11.87 12.01 11.81 11.91 9,295,265 -0.05(-0.42%)
May 29, 2012 12.25 12.29 11.91 11.96 10,601,135 -0.28(-2.29%)
May 25, 2012 12.09 12.28 12.03 12.24 4,928,208 +0.14(+1.16%)
May 24, 2012 12.39 12.39 12.01 12.10 6,165,701 -0.23(-1.87%)
May 23, 2012 11.97 12.41 11.96 12.33 8,027,481 +0.33(+2.75%)
May 22, 2012 12.23 12.24 11.93 12.00 6,009,355 -0.20(-1.64%)
May 21, 2012 12.00 12.23 11.85 12.20 5,713,074 +0.23(+1.92%)
May 18, 2012 12.12 12.16 11.95 11.97 7,711,696 -0.12(-0.99%)
May 17, 2012 12.35 12.38 12.09 12.09 8,051,305 -0.29(-2.34%)
May 16, 2012 12.81 12.81 12.34 12.38 12,173,468 -0.40(-3.13%)
May 15, 2012 12.65 13.01 12.60 12.78 12,730,987 +0.14(+1.11%)
May 14, 2012 12.62 12.66 12.51 12.64 4,720,998 -0.00(-0.04%)
May 11, 2012 12.74 12.81 12.62 12.64 6,215,413 -0.10(-0.75%)
May 10, 2012 12.62 12.90 12.55 12.74 16,815,946 +0.34(+2.74%)
May 09, 2012 12.29 12.45 12.20 12.40 18,261,352 +0.00(+0.00%)
May 08, 2012 12.19 12.40 12.16 12.40 11,062,534 +0.11(+0.90%)
May 07, 2012 12.33 12.33 12.16 12.29 6,163,462 -0.07(-0.57%)
May 04, 2012 12.61 12.62 12.28 12.36 13,207,090 -0.30(-2.37%)
May 03, 2012 12.86 12.89 12.64 12.66 3,520,144 -0.18(-1.40%)
May 02, 2012 12.79 12.88 12.68 12.84 3,822,079 +0.02(+0.16%)
May 01, 2012 12.82 13.00 12.80 12.82 7,113,029 -0.05(-0.43%)
Apr 30, 2012 12.83 12.95 12.81 12.88 6,170,737 +0.04(+0.35%)
Apr 27, 2012 12.82 12.92 12.77 12.83 5,753,770 +0.07(+0.55%)
Apr 26, 2012 12.61 12.94 12.55 12.76 10,453,695 +0.19(+1.51%)
Apr 25, 2012 12.46 12.64 12.42 12.57 7,556,590 +0.13(+1.05%)
Apr 24, 2012 12.36 12.61 12.27 12.44 17,414,212 +0.08(+0.65%)
Apr 23, 2012 12.15 12.39 11.99 12.36 13,198,111 +0.16(+1.31%)
Apr 20, 2012 12.31 12.39 12.18 12.20 6,499,364 -0.05(-0.41%)
Apr 19, 2012 12.18 12.43 12.15 12.25 7,814,098 +0.00(+0.00%)
Apr 18, 2012 12.26 12.38 12.21 12.25 7,681,838 -0.02(-0.16%)
Apr 17, 2012 12.27 12.43 12.24 12.27 8,556,132 +0.01(+0.08%)
Apr 16, 2012 12.44 12.48 12.23 12.26 6,887,195 -0.16(-1.29%)
Apr 13, 2012 12.48 12.51 12.38 12.42 8,462,228 -0.06(-0.48%)
Apr 12, 2012 12.40 12.52 12.38 12.48 6,652,137 +0.11(+0.89%)
Apr 11, 2012 12.41 12.49 12.32 12.37 9,199,135 +0.00(+0.00%)
Apr 10, 2012 12.75 12.85 12.35 12.37 11,062,295 -0.35(-2.75%)
Apr 09, 2012 12.55 12.77 12.53 12.72 6,937,181 +0.03(+0.24%)
Apr 05, 2012 12.76 12.80 12.57 12.69 5,776,087 -0.12(-0.94%)
Apr 04, 2012 12.79 12.93 12.73 12.81 10,161,289 -0.02(-0.16%)
Apr 03, 2012 12.75 12.90 12.70 12.83 15,571,094 +0.01(+0.08%)
Apr 02, 2012 12.78 12.83 12.70 12.82 8,648,597 +0.00(+0.00%)
Mar 30, 2012 12.84 12.88 12.70 12.82 9,029,091 +0.05(+0.39%)
Mar 29, 2012 12.66 12.77 12.58 12.77 11,343,498 +0.08(+0.63%)
Mar 28, 2012 12.86 12.88 12.62 12.69 8,064,686 -0.17(-1.32%)
Mar 27, 2012 12.78 12.92 12.76 12.86 12,966,096 +0.09(+0.70%)
Mar 26, 2012 12.81 12.83 12.63 12.77 9,749,907 +0.06(+0.51%)
Mar 23, 2012 12.73 12.86 12.66 12.71 13,139,933 -0.03(-0.20%)
Mar 22, 2012 12.50 12.95 12.50 12.73 15,532,102 +0.20(+1.60%)
Mar 21, 2012 12.51 12.59 12.44 12.53 6,020,904 +0.01(+0.08%)
Mar 20, 2012 12.46 12.56 12.26 12.52 10,756,327 +0.00(+0.00%)
Mar 19, 2012 12.45 12.63 12.34 12.52 14,165,618 -0.13(-1.03%)
Mar 16, 2012 12.44 12.71 12.44 12.65 12,248,332 +0.19(+1.52%)
Mar 15, 2012 12.28 12.54 12.23 12.46 14,892,348 +0.13(+1.05%)
Mar 14, 2012 12.00 12.33 11.99 12.33 20,617,124 +0.31(+2.58%)
Mar 13, 2012 11.99 12.09 11.90 12.02 10,427,016 +0.08(+0.67%)
Mar 12, 2012 11.87 12.08 11.87 11.94 12,017,119 +0.03(+0.25%)
Mar 09, 2012 11.94 12.16 11.76 11.91 17,707,548 -0.10(-0.79%)
Mar 08, 2012 11.87 12.05 11.80 12.01 12,047,100 +0.21(+1.74%)
Mar 07, 2012 11.76 11.88 11.70 11.80 8,817,967 +0.07(+0.60%)
Mar 06, 2012 11.62 11.82 11.62 11.73 13,670,173 +0.02(+0.17%)
Mar 05, 2012 11.71 11.82 11.60 11.71 12,564,014 +0.04(+0.34%)
Mar 02, 2012 11.68 11.73 11.58 11.67 12,548,204 -0.01(-0.09%)
Mar 01, 2012 12.00 12.00 11.54 11.68 26,602,868 -0.27(-2.26%)
Feb 29, 2012 12.03 12.14 11.89 11.95 17,231,060 -0.11(-0.91%)
Feb 28, 2012 11.94 12.10 11.87 12.06 13,595,369 +0.15(+1.26%)
Feb 27, 2012 12.09 12.09 11.89 11.91 12,587,084 -0.21(-1.69%)
Feb 24, 2012 12.22 12.29 11.97 12.12 10,545,812 -0.05(-0.41%)
Feb 23, 2012 12.07 12.20 12.06 12.16 6,702,587 +0.06(+0.54%)
Feb 22, 2012 12.02 12.14 12.00 12.10 6,633,914 +0.08(+0.67%)
Feb 21, 2012 12.24 12.26 11.91 12.02 11,798,262 -0.21(-1.72%)
Feb 17, 2012 12.50 12.55 12.21 12.23 7,398,129 -0.29(-2.32%)
Feb 16, 2012 12.47 12.55 12.33 12.52 8,758,658 +0.12(+0.97%)
Feb 15, 2012 12.52 12.52 12.34 12.40 12,346,832 -0.08(-0.64%)
Feb 14, 2012 12.25 12.49 12.23 12.48 10,611,378 +0.23(+1.88%)
Feb 13, 2012 12.39 12.40 12.13 12.25 13,062,362 -0.07(-0.61%)
Feb 10, 2012 12.63 12.73 12.28 12.32 23,186,878 -0.34(-2.65%)
Feb 09, 2012 12.81 12.82 12.38 12.66 14,878,454 +0.11(+0.88%)
Feb 08, 2012 12.48 12.60 12.44 12.55 7,435,349 +0.11(+0.88%)
Feb 07, 2012 12.36 12.50 12.30 12.44 5,737,511 +0.12(+0.97%)
Feb 06, 2012 12.29 12.40 12.17 12.32 7,099,829 +0.04(+0.33%)
Feb 03, 2012 12.27 12.47 12.25 12.28 9,518,486 +0.10(+0.82%)
Feb 02, 2012 12.23 12.36 11.99 12.18 11,528,965 +0.02(+0.16%)
Feb 01, 2012 12.29 12.41 12.13 12.16 8,990,965 -0.18(-1.46%)
Jan 31, 2012 12.19 12.35 12.18 12.34 7,502,395 +0.17(+1.40%)
Jan 30, 2012 12.04 12.23 11.93 12.17 9,334,480 +0.02(+0.16%)
Jan 27, 2012 12.02 12.20 11.98 12.15 5,364,766 +0.20(+1.67%)
Jan 26, 2012 12.07 12.13 11.87 11.95 7,559,345 +0.00(+0.00%)
Jan 25, 2012 12.20 12.24 11.90 11.95 10,854,614 -0.33(-2.69%)
Jan 24, 2012 12.08 12.37 12.06 12.28 10,181,426 +0.21(+1.74%)
Jan 23, 2012 12.25 12.30 12.04 12.07 7,630,556 -0.15(-1.23%)
Jan 20, 2012 12.32 12.34 12.06 12.22 14,941,755 -0.12(-0.97%)
Jan 19, 2012 12.22 12.45 12.19 12.34 6,772,787 +0.13(+1.06%)
Jan 18, 2012 12.02 12.27 11.87 12.21 8,261,917 +0.22(+1.83%)
Jan 17, 2012 12.37 12.38 11.96 11.99 15,108,612 -0.25(-2.04%)
Jan 13, 2012 12.50 12.53 12.17 12.24 10,131,865 -0.32(-2.55%)
Jan 12, 2012 12.62 12.67 12.51 12.56 5,076,986 -0.05(-0.40%)
Jan 11, 2012 12.46 12.70 12.44 12.61 9,252,990 +0.16(+1.29%)
Jan 10, 2012 12.28 12.55 12.21 12.45 6,011,222 +0.25(+2.05%)
Jan 09, 2012 12.23 12.24 12.03 12.20 5,827,434 -0.04(-0.33%)
Jan 06, 2012 12.09 12.30 11.98 12.24 9,624,922 +0.13(+1.07%)
Jan 05, 2012 12.12 12.21 11.94 12.11 8,809,706 +0.00(+0.04%)
Jan 04, 2012 12.21 12.27 12.07 12.11 8,551,531 -0.21(-1.75%)
Dec 30, 2011 12.31 12.39 12.25 12.32 3,054,040 +0.02(+0.16%)
Dec 29, 2011 12.14 12.35 12.10 12.30 3,947,765 +0.17(+1.40%)
Dec 28, 2011 12.18 12.25 12.11 12.13 5,061,809 -0.04(-0.33%)
Dec 27, 2011 12.19 12.19 12.02 12.17 5,480,116 -0.03(-0.25%)
Dec 23, 2011 11.91 12.22 11.90 12.20 5,621,302 +0.27(+2.26%)
Dec 21, 2011 11.85 11.96 11.72 11.93 9,022,869 +0.06(+0.55%)
Dec 20, 2011 11.78 12.00 11.78 11.87 9,781,564 +0.21(+1.85%)
Dec 19, 2011 11.92 11.96 11.62 11.65 8,952,762 -0.23(-1.94%)
Dec 16, 2011 11.93 12.04 11.78 11.88 10,388,894 +0.02(+0.17%)
Dec 15, 2011 11.83 11.94 11.76 11.86 8,127,043 +0.10(+0.85%)
Dec 14, 2011 12.00 12.00 11.73 11.76 10,361,813 -0.22(-1.84%)
Dec 13, 2011 12.23 12.30 11.93 11.98 8,336,180 -0.14(-1.16%)
Dec 12, 2011 12.20 12.24 11.97 12.12 6,501,223 -0.12(-0.98%)
Dec 09, 2011 11.99 12.30 11.97 12.24 10,545,424 +0.31(+2.60%)
Dec 08, 2011 12.15 12.28 11.92 11.93 10,323,069 -0.34(-2.77%)
Dec 07, 2011 12.32 12.38 12.21 12.27 10,342,593 -0.11(-0.89%)
Dec 06, 2011 12.49 12.52 12.35 12.38 10,028,802 -0.06(-0.48%)
Dec 05, 2011 12.39 12.59 12.35 12.44 9,878,581 +0.17(+1.39%)
Dec 02, 2011 12.51 12.54 12.25 12.27 8,867,025 -0.14(-1.13%)
Dec 01, 2011 12.36 12.48 12.25 12.41 9,519,350 -0.01(-0.08%)
Nov 30, 2011 12.30 12.43 12.22 12.42 11,788,039 +0.33(+2.73%)
Nov 29, 2011 12.09 12.24 11.94 12.09 7,555,417 -0.07(-0.58%)
Nov 28, 2011 12.03 12.18 11.92 12.16 14,166,509 +0.41(+3.49%)
Nov 25, 2011 11.69 12.03 11.69 11.75 5,187,740 +0.00(+0.00%)
Nov 23, 2011 11.83 12.00 11.75 11.75 12,543,082 -0.15(-1.26%)
Nov 22, 2011 11.87 12.01 11.60 11.90 18,589,182 +0.02(+0.17%)
Nov 21, 2011 11.87 11.96 11.78 11.88 13,803,689 -0.17(-1.41%)
Nov 18, 2011 12.14 12.20 11.96 12.05 11,120,910 -0.08(-0.66%)
Nov 17, 2011 12.23 12.38 12.05 12.13 14,703,496 -0.15(-1.22%)
Nov 16, 2011 12.11 12.45 12.10 12.28 14,679,401 +0.06(+0.49%)
Nov 15, 2011 12.18 12.43 12.11 12.22 39,436,304 -0.58(-4.53%)
Nov 14, 2011 12.77 12.95 12.71 12.80 16,403,063 +0.09(+0.71%)
Nov 11, 2011 13.17 13.18 12.69 12.71 15,104,513 -0.27(-2.08%)
Nov 10, 2011 13.15 13.20 12.80 12.98 14,210,277 -0.04(-0.31%)
Nov 09, 2011 13.42 13.51 12.90 13.02 25,289,792 -0.91(-6.53%)
Nov 08, 2011 14.26 14.40 13.76 13.93 26,608,744 +0.19(+1.38%)
Nov 07, 2011 13.60 13.75 13.45 13.74 9,939,974 +0.18(+1.33%)
Nov 04, 2011 13.33 13.65 13.31 13.56 9,705,010 +0.18(+1.35%)
Nov 03, 2011 13.28 13.50 13.22 13.38 12,456,247 +0.09(+0.68%)
Nov 02, 2011 13.36 13.40 13.15 13.29 6,972,306 +0.04(+0.30%)
Nov 01, 2011 13.16 13.34 13.01 13.25 7,557,492 -0.14(-1.05%)
Oct 31, 2011 13.40 13.49 13.29 13.39 7,929,755 -0.07(-0.52%)
Oct 28, 2011 13.41 13.51 13.34 13.46 6,052,714 +0.04(+0.30%)
Oct 27, 2011 13.60 13.65 13.29 13.42 16,933,172 -0.08(-0.59%)
Oct 26, 2011 13.56 13.58 13.26 13.50 10,709,744 -0.03(-0.22%)
Oct 25, 2011 13.59 13.64 13.40 13.53 10,715,857 -0.09(-0.66%)
Oct 24, 2011 13.50 13.63 13.35 13.62 11,634,555 +0.13(+0.96%)
Oct 21, 2011 13.35 13.50 13.28 13.49 8,840,056 +0.22(+1.66%)
Oct 20, 2011 12.95 13.30 12.92 13.27 14,890,961 +0.38(+2.95%)
Oct 19, 2011 13.01 13.09 12.84 12.89 5,622,970 -0.12(-0.92%)
Oct 18, 2011 13.02 13.05 12.83 13.01 8,769,846 +0.10(+0.77%)
Oct 17, 2011 13.09 13.22 12.84 12.91 5,632,515 -0.01(-0.08%)
Oct 14, 2011 12.79 13.00 12.79 12.92 5,683,238 +0.00(+0.00%)
Oct 13, 2011 12.74 13.05 12.70 12.92 7,862,001 +0.17(+1.33%)
Oct 12, 2011 13.10 13.11 12.71 12.75 11,436,757 -0.18(-1.39%)
Oct 11, 2011 12.94 13.05 12.86 12.93 8,453,712 -0.04(-0.31%)
Oct 10, 2011 12.64 12.97 12.57 12.97 6,426,340 +0.45(+3.59%)
Oct 07, 2011 12.60 12.64 12.39 12.52 10,623,074 -0.05(-0.40%)
Oct 06, 2011 12.41 12.58 12.06 12.57 9,094,865 +0.42(+3.46%)
Oct 05, 2011 12.11 12.17 11.84 12.15 6,734,057 +0.04(+0.33%)
Oct 04, 2011 11.82 12.12 11.61 12.11 11,411,776 +0.16(+1.34%)
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.