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 (%)
Jun 30, 2004 8.927 8.966 8.730 8.944 1,831,300 +0.03(+0.32%)
Jun 29, 2004 8.938 9.000 8.797 8.916 2,234,500 +0.05(+0.57%)
Jun 28, 2004 8.769 9.000 8.758 8.865 2,304,300 +0.20(+2.27%)
Jun 25, 2004 8.432 9.259 8.421 8.668 7,681,700 +0.15(+1.78%)
Jun 24, 2004 8.398 8.589 8.376 8.516 2,415,800 +0.11(+1.34%)
Jun 23, 2004 8.184 8.466 8.184 8.404 3,011,800 +0.03(+0.34%)
Jun 22, 2004 7.965 8.477 7.875 8.376 4,510,700 -0.09(-1.06%)
Jun 21, 2004 8.657 8.831 8.426 8.466 2,134,500 -0.19(-2.15%)
Jun 18, 2004 8.634 8.949 8.617 8.651 3,480,400 -0.23(-2.53%)
Jun 17, 2004 9.000 9.000 8.871 8.876 1,643,100 -0.10(-1.07%)
Jun 16, 2004 9.141 9.152 8.887 8.972 1,418,500 -0.06(-0.62%)
Jun 15, 2004 8.961 9.090 8.932 9.028 1,686,400 +0.20(+2.29%)
Jun 14, 2004 9.034 9.073 8.792 8.826 1,860,200 -0.25(-2.79%)
Jun 10, 2004 9.225 9.338 9.056 9.079 1,667,100 -0.11(-1.16%)
Jun 09, 2004 9.411 9.444 9.140 9.186 1,714,000 -0.22(-2.39%)
Jun 08, 2004 9.332 9.546 9.281 9.411 2,907,900 +0.01(+0.06%)
Jun 07, 2004 9.281 9.467 9.225 9.405 3,115,400 +0.33(+3.66%)
Jun 04, 2004 9.000 9.191 8.887 9.073 1,888,900 +0.22(+2.48%)
Jun 03, 2004 9.113 9.113 8.854 8.854 1,613,700 -0.21(-2.36%)
Jun 02, 2004 8.944 9.141 8.842 9.068 1,878,400 +0.13(+1.45%)
Jun 01, 2004 9.000 9.034 8.775 8.938 1,451,200 +0.04(+0.44%)
May 28, 2004 8.944 8.972 8.806 8.899 992,300 -0.04(-0.44%)
May 27, 2004 9.023 9.039 8.781 8.938 1,781,400 +0.01(+0.06%)
May 26, 2004 8.719 8.932 8.606 8.932 2,095,700 +0.23(+2.65%)
May 25, 2004 8.438 8.719 8.303 8.702 1,706,800 +0.24(+2.79%)
May 24, 2004 8.640 8.707 8.432 8.466 1,647,100 +0.10(+1.14%)
May 21, 2004 8.387 8.438 8.269 8.370 1,515,800 +0.07(+0.81%)
May 20, 2004 8.111 8.438 8.100 8.303 1,839,000 +0.17(+2.15%)
May 19, 2004 8.016 8.370 8.010 8.128 1,846,300 +0.11(+1.40%)
May 18, 2004 8.218 8.325 7.965 8.016 2,046,400 -0.11(-1.38%)
May 17, 2004 7.920 8.263 7.763 8.128 2,257,700 +0.05(+0.63%)
May 14, 2004 8.297 8.314 8.010 8.078 1,753,700 -0.25(-2.97%)
May 13, 2004 8.291 8.438 8.179 8.325 2,031,500 +0.07(+0.89%)
May 12, 2004 8.325 8.376 7.931 8.252 3,036,100 -0.16(-1.87%)
May 11, 2004 8.719 8.831 8.108 8.409 4,753,000 -0.28(-3.17%)
May 10, 2004 8.612 8.797 8.438 8.685 3,292,200 +0.07(+0.85%)
May 07, 2004 8.359 8.741 8.342 8.612 5,952,600 -0.21(-2.36%)
May 06, 2004 8.691 8.966 8.432 8.820 4,242,600 +0.13(+1.49%)
May 05, 2004 8.713 8.814 8.601 8.691 1,556,500 -0.02(-0.26%)
May 04, 2004 8.556 8.848 8.556 8.713 1,939,000 +0.15(+1.77%)
May 03, 2004 8.522 8.724 8.409 8.561 2,025,500 +0.08(+1.00%)
Apr 30, 2004 8.505 8.595 8.297 8.477 3,920,400 +0.42(+5.16%)
Apr 29, 2004 8.662 8.702 7.734 8.061 6,160,000 -0.64(-7.31%)
Apr 28, 2004 8.803 8.837 8.578 8.696 1,205,200 -0.11(-1.21%)
Apr 27, 2004 8.736 8.837 8.477 8.803 2,622,300 +0.03(+0.32%)
Apr 26, 2004 9.028 9.056 8.634 8.775 1,661,400 -0.25(-2.74%)
Apr 23, 2004 9.231 9.248 8.826 9.023 1,188,300 +0.00(+0.00%)
Apr 22, 2004 8.876 9.101 8.764 9.023 1,586,400 +0.19(+2.17%)
Apr 21, 2004 8.887 8.899 8.578 8.831 1,951,000 +0.03(+0.38%)
Apr 20, 2004 9.101 9.141 8.741 8.797 1,719,100 -0.21(-2.37%)
Apr 19, 2004 8.916 9.056 8.786 9.011 820,600 +0.11(+1.20%)
Apr 16, 2004 8.854 9.000 8.640 8.904 1,279,500 +0.07(+0.76%)
Apr 15, 2004 9.113 9.113 8.578 8.837 1,473,100 -0.19(-2.06%)
Apr 14, 2004 8.837 9.338 8.820 9.023 1,567,400 -0.03(-0.37%)
Apr 13, 2004 9.506 9.534 8.983 9.056 1,571,000 -0.39(-4.11%)
Apr 12, 2004 9.529 9.534 9.371 9.444 1,464,700 +0.08(+0.84%)
Apr 08, 2004 9.501 9.562 9.326 9.366 1,395,000 +0.05(+0.54%)
Apr 07, 2004 9.501 9.613 9.174 9.315 2,413,400 -0.12(-1.25%)
Apr 06, 2004 9.101 9.450 9.101 9.433 2,839,800 +0.15(+1.64%)
Apr 05, 2004 9.236 9.416 9.152 9.281 1,854,500 +0.09(+0.98%)
Apr 02, 2004 9.096 9.388 9.039 9.191 2,388,300 +0.18(+2.00%)
Apr 01, 2004 8.831 9.034 8.775 9.011 2,341,200 +0.11(+1.26%)
Mar 31, 2004 9.000 9.096 8.713 8.899 2,753,300 +0.04(+0.44%)
Mar 30, 2004 8.589 9.000 8.516 8.859 2,185,600 +0.10(+1.16%)
Mar 29, 2004 8.662 8.859 8.578 8.758 2,240,400 +0.15(+1.76%)
Mar 26, 2004 8.516 8.775 8.432 8.606 3,468,100 +0.09(+1.06%)
Mar 25, 2004 8.117 8.719 7.819 8.516 7,006,100 +0.85(+11.16%)
Mar 24, 2004 7.785 7.836 7.577 7.661 1,769,400 -0.11(-1.45%)
Mar 23, 2004 7.712 7.942 7.706 7.774 1,294,500 +0.07(+0.88%)
Mar 22, 2004 7.971 7.971 7.526 7.706 1,329,700 -0.22(-2.77%)
Mar 19, 2004 7.864 7.993 7.656 7.926 1,859,300 +0.19(+2.47%)
Mar 18, 2004 7.718 7.881 7.599 7.734 1,466,600 -0.15(-1.86%)
Mar 17, 2004 7.644 7.931 7.577 7.881 1,605,200 +0.33(+4.40%)
Mar 16, 2004 7.763 7.897 7.419 7.549 1,752,100 +0.00(+0.05%)
Mar 15, 2004 7.605 7.684 7.466 7.545 1,101,000 -0.11(-1.37%)
Mar 12, 2004 7.567 7.736 7.500 7.650 1,273,400 +0.15(+1.95%)
Mar 11, 2004 7.725 7.755 7.436 7.504 2,477,800 -0.29(-3.66%)
Mar 10, 2004 7.897 7.987 7.777 7.789 958,700 -0.10(-1.24%)
Mar 09, 2004 7.957 7.980 7.684 7.886 1,021,600 +0.05(+0.57%)
Mar 08, 2004 7.984 8.115 7.500 7.841 792,700 -0.20(-2.43%)
Mar 05, 2004 7.969 8.104 7.867 8.036 817,000 +0.01(+0.14%)
Mar 04, 2004 8.014 8.119 7.912 8.025 1,401,900 -0.04(-0.47%)
Mar 03, 2004 7.886 8.081 7.826 8.062 1,216,700 +0.16(+2.04%)
Mar 02, 2004 7.901 8.062 7.822 7.901 975,300 -0.04(-0.52%)
Mar 01, 2004 7.894 7.949 7.766 7.942 1,667,300 +0.06(+0.81%)
Feb 27, 2004 7.867 7.883 7.736 7.879 1,660,700 +0.04(+0.57%)
Feb 26, 2004 7.800 7.894 7.725 7.834 1,466,500 +0.03(+0.43%)
Feb 25, 2004 7.740 7.875 7.699 7.800 1,031,700 +0.13(+1.66%)
Feb 24, 2004 7.519 7.819 7.519 7.673 1,678,800 +0.12(+1.54%)
Feb 23, 2004 7.804 7.909 7.519 7.556 2,081,500 -0.27(-3.50%)
Feb 20, 2004 7.901 7.935 7.781 7.830 1,479,800 -0.03(-0.43%)
Feb 19, 2004 8.044 8.156 7.860 7.864 2,530,400 -0.10(-1.27%)
Feb 18, 2004 7.950 8.107 7.883 7.965 2,443,900 +0.10(+1.24%)
Feb 17, 2004 7.856 7.920 7.714 7.867 2,155,500 +0.21(+2.74%)
Feb 13, 2004 7.736 7.819 7.504 7.657 1,891,000 +0.10(+1.39%)
Feb 12, 2004 7.695 7.725 7.504 7.553 1,198,400 -0.14(-1.80%)
Feb 11, 2004 7.545 7.732 7.511 7.691 2,039,300 +0.19(+2.55%)
Feb 10, 2004 7.294 7.564 7.282 7.500 5,819,000 +0.07(+0.91%)
Feb 09, 2004 7.391 7.489 7.260 7.433 1,863,100 +0.07(+0.92%)
Feb 06, 2004 7.099 7.410 7.084 7.365 3,117,700 +0.33(+4.69%)
Feb 05, 2004 6.889 7.099 6.825 7.035 1,331,400 +0.16(+2.29%)
Feb 04, 2004 7.106 7.110 6.840 6.878 1,105,100 -0.22(-3.07%)
Feb 03, 2004 7.050 7.159 7.031 7.095 2,245,800 -0.02(-0.21%)
Feb 02, 2004 7.046 7.144 6.960 7.110 2,238,000 +0.02(+0.32%)
Jan 30, 2004 7.031 7.162 6.945 7.088 2,064,700 +0.15(+2.22%)
Jan 29, 2004 7.237 7.256 6.735 6.934 6,133,300 +0.18(+2.73%)
Jan 28, 2004 6.746 7.294 6.600 6.750 3,565,700 +0.01(+0.22%)
Jan 27, 2004 6.848 6.938 6.660 6.735 1,250,600 -0.13(-1.91%)
Jan 26, 2004 6.994 6.994 6.724 6.866 1,380,300 -0.12(-1.77%)
Jan 23, 2004 7.035 7.133 6.900 6.990 893,700 -0.02(-0.27%)
Jan 22, 2004 6.994 7.129 6.900 7.009 1,354,900 +0.01(+0.11%)
Jan 21, 2004 7.046 7.110 6.881 7.001 1,005,700 +0.01(+0.11%)
Jan 20, 2004 6.990 7.192 6.975 6.994 1,674,000 +0.02(+0.32%)
Jan 16, 2004 7.020 7.117 6.938 6.971 877,400 +0.06(+0.92%)
Jan 15, 2004 7.031 7.151 6.851 6.907 1,958,601 -0.15(-2.18%)
Jan 14, 2004 6.975 7.215 6.803 7.061 4,432,000 +0.54(+8.28%)
Jan 13, 2004 6.772 6.776 6.401 6.521 2,577,109 -0.24(-3.60%)
Jan 12, 2004 6.851 6.862 6.713 6.765 2,097,685 -0.10(-1.42%)
Jan 09, 2004 6.896 7.080 6.765 6.862 965,962 -0.07(-0.97%)
Jan 08, 2004 6.982 7.058 6.765 6.930 1,182,036 +0.03(+0.43%)
Jan 07, 2004 7.117 7.237 6.795 6.900 2,317,529 -0.14(-1.97%)
Jan 06, 2004 6.997 7.155 6.810 7.039 3,277,100 +0.03(+0.48%)
Jan 05, 2004 7.050 7.129 6.975 7.005 1,256,900 -0.04(-0.59%)
Jan 02, 2004 6.866 7.159 6.866 7.046 1,066,600 +0.22(+3.19%)
Dec 31, 2003 6.956 7.072 6.825 6.829 747,000 -0.08(-1.19%)
Dec 30, 2003 7.050 7.162 6.881 6.911 1,322,081 -0.12(-1.71%)
Dec 29, 2003 6.979 7.114 6.949 7.031 1,479,427 +0.04(+0.54%)
Dec 26, 2003 6.990 7.080 6.938 6.994 546,528 -0.03(-0.37%)
Dec 24, 2003 6.949 7.106 6.926 7.020 397,880 +0.03(+0.38%)
Dec 23, 2003 6.848 6.997 6.803 6.994 1,473,313 +0.13(+1.91%)
Dec 22, 2003 6.907 6.919 6.701 6.862 3,026,834 -0.05(-0.76%)
Dec 19, 2003 7.065 7.106 6.562 6.915 5,723,541 -0.21(-2.95%)
Dec 18, 2003 6.690 7.125 6.596 7.125 12,015,532 +0.97(+15.78%)
Dec 17, 2003 6.161 6.218 6.011 6.154 1,619,354 -0.03(-0.42%)
Dec 16, 2003 5.850 6.375 5.824 6.180 4,315,791 +0.54(+9.57%)
Dec 15, 2003 5.959 6.011 5.595 5.640 1,785,815 -0.25(-4.20%)
Dec 12, 2003 5.681 5.888 5.681 5.888 1,313,693 +0.21(+3.77%)
Dec 11, 2003 5.591 5.678 5.565 5.674 1,433,200 +0.07(+1.27%)
Dec 10, 2003 5.531 5.771 5.475 5.603 1,256,930 +0.10(+1.84%)
Dec 09, 2003 5.846 5.869 5.490 5.501 1,532,743 -0.31(-5.35%)
Dec 08, 2003 5.827 5.910 5.737 5.812 938,654 -0.04(-0.70%)
Dec 05, 2003 5.888 5.902 5.753 5.854 613,727 -0.02(-0.38%)
Dec 04, 2003 5.719 5.902 5.606 5.876 1,716,303 +0.27(+4.75%)
Dec 03, 2003 5.700 5.756 5.588 5.610 2,478,638 -0.05(-0.93%)
Dec 02, 2003 5.831 5.880 5.662 5.662 1,152,724 -0.21(-3.51%)
Dec 01, 2003 5.831 5.944 5.794 5.869 871,255 +0.11(+1.82%)
Nov 28, 2003 5.745 5.771 5.711 5.764 370,582 +0.03(+0.46%)
Nov 26, 2003 5.801 5.850 5.715 5.737 542,233 -0.00(-0.07%)
Nov 25, 2003 5.787 5.884 5.700 5.741 1,096,062 -0.05(-0.84%)
Nov 24, 2003 5.741 5.831 5.666 5.790 1,450,033 +0.08(+1.31%)
Nov 21, 2003 5.689 5.775 5.692 5.715 877,534 +0.03(+0.46%)
Nov 20, 2003 5.494 5.933 5.479 5.689 1,939,892 +0.12(+2.09%)
Nov 19, 2003 5.393 5.625 5.381 5.572 1,692,590 +0.11(+2.06%)
Nov 18, 2003 5.696 5.719 5.441 5.460 2,402,898 -0.28(-4.90%)
Nov 17, 2003 5.798 5.812 5.651 5.741 841,622 -0.11(-1.80%)
Nov 14, 2003 6.004 6.146 5.831 5.846 943,846 -0.19(-3.17%)
Nov 13, 2003 6.094 6.165 5.925 6.037 1,161,789 -0.16(-2.60%)
Nov 12, 2003 5.872 6.221 5.857 6.199 2,180,521 +0.35(+5.89%)
Nov 11, 2003 5.726 5.888 5.726 5.854 1,655,747 +0.02(+0.39%)
Nov 10, 2003 5.745 5.872 5.659 5.831 1,982,741 -0.01(-0.13%)
Nov 07, 2003 5.715 5.989 5.550 5.839 3,719,881 +0.23(+4.08%)
Nov 06, 2003 5.696 5.741 5.584 5.610 2,674,943 -0.06(-1.12%)
Nov 05, 2003 5.629 5.831 5.621 5.674 1,267,400 -0.07(-1.24%)
Nov 04, 2003 5.719 5.812 5.625 5.745 974,403 +0.06(+0.99%)
Nov 03, 2003 5.531 5.753 5.513 5.689 2,680,112 +0.03(+0.53%)
Oct 31, 2003 6.045 6.090 5.659 5.659 4,174,257 +0.15(+2.65%)
Oct 30, 2003 5.287 5.621 5.287 5.513 2,601,270 +0.23(+4.26%)
Oct 29, 2003 5.186 5.329 5.077 5.287 1,304,414 +0.11(+2.10%)
Oct 28, 2003 5.104 5.213 5.003 5.179 1,558,614 +0.16(+3.21%)
Oct 27, 2003 5.062 5.220 5.018 5.018 1,237,800 -0.01(-0.30%)
Oct 24, 2003 5.010 5.093 4.969 5.032 945,700 -0.03(-0.52%)
Oct 23, 2003 4.894 5.152 4.744 5.059 2,937,000 -0.01(-0.22%)
Oct 22, 2003 5.100 5.216 4.973 5.070 3,376,100 -0.20(-3.84%)
Oct 21, 2003 5.093 5.325 5.044 5.272 1,636,701 +0.13(+2.63%)
Oct 20, 2003 5.134 5.197 5.077 5.138 622,006 +0.03(+0.59%)
Oct 17, 2003 5.239 5.284 5.100 5.107 631,985 -0.09(-1.80%)
Oct 16, 2003 5.156 5.246 5.149 5.201 666,973 +0.04(+0.87%)
Oct 15, 2003 5.314 5.344 5.149 5.156 1,054,389 -0.09(-1.79%)
Oct 14, 2003 5.100 5.272 5.093 5.250 1,449,226 +0.16(+3.09%)
Oct 13, 2003 4.999 5.104 4.954 5.093 1,044,259 +0.11(+2.11%)
Oct 10, 2003 4.890 5.010 4.890 4.987 513,732 +0.04(+0.76%)
Oct 09, 2003 5.010 5.021 4.905 4.950 1,257,959 +0.04(+0.92%)
Oct 08, 2003 5.010 5.025 4.853 4.905 1,046,484 -0.09(-1.80%)
Oct 07, 2003 4.834 5.081 4.834 4.995 2,337,213 +0.11(+2.15%)
Oct 06, 2003 4.691 4.916 4.691 4.890 1,456,018 +0.15(+3.16%)
Oct 03, 2003 4.725 4.793 4.661 4.740 2,512,620 +0.06(+1.20%)
Oct 02, 2003 4.665 4.691 4.590 4.684 2,401,783 +0.01(+0.32%)
Oct 01, 2003 4.481 4.688 4.339 4.669 2,606,465 +0.18(+4.01%)
Sep 30, 2003 4.470 4.545 4.399 4.489 1,997,251 +0.01(+0.34%)
Sep 29, 2003 4.316 4.492 4.316 4.474 1,473,027 +0.18(+4.10%)
Sep 26, 2003 4.290 4.402 4.290 4.298 1,279,491 +0.00(+0.00%)
Sep 25, 2003 4.579 4.582 4.294 4.298 2,015,610 -0.25(-5.60%)
Sep 24, 2003 4.500 4.673 4.519 4.553 1,791,575 +0.05(+1.17%)
Sep 23, 2003 4.537 4.594 4.395 4.500 1,654,147 +0.04(+0.84%)
Sep 22, 2003 4.481 4.508 4.391 4.463 1,263,386 -0.07(-1.57%)
Sep 19, 2003 4.684 4.732 4.492 4.534 2,137,314 -0.15(-3.28%)
Sep 18, 2003 4.819 4.826 4.605 4.688 1,112,569 -0.11(-2.34%)
Sep 17, 2003 4.822 4.845 4.744 4.800 1,626,269 +0.06(+1.18%)
Sep 16, 2003 4.759 4.811 4.688 4.744 1,798,242 +0.00(+0.08%)
Sep 15, 2003 4.631 4.751 4.631 4.740 1,343,900 +0.04(+0.88%)
Sep 12, 2003 4.650 4.789 4.594 4.699 2,701,700 -0.29(-5.79%)
Sep 11, 2003 5.059 5.074 4.912 4.987 1,441,300 -0.05(-0.97%)
Sep 10, 2003 5.205 5.246 5.032 5.036 955,800 -0.18(-3.52%)
Sep 09, 2003 5.213 5.389 5.122 5.220 2,836,300 +0.11(+2.13%)
Sep 08, 2003 4.946 5.175 4.942 5.111 1,856,400 +0.18(+3.73%)
Sep 05, 2003 4.973 5.059 4.886 4.928 637,083 -0.04(-0.90%)
Sep 04, 2003 5.048 5.066 4.886 4.973 855,000 -0.09(-1.78%)
Sep 03, 2003 5.062 5.303 4.991 5.062 2,593,300 +0.09(+1.89%)
Sep 02, 2003 4.849 4.999 4.811 4.969 930,500 +0.13(+2.63%)
Aug 29, 2003 4.744 4.897 4.744 4.841 534,800 +0.10(+2.06%)
Aug 28, 2003 4.770 4.781 4.699 4.744 624,900 -0.01(-0.32%)
Aug 27, 2003 4.744 4.774 4.706 4.759 357,800 +0.03(+0.55%)
Aug 26, 2003 4.665 4.763 4.609 4.732 526,900 +0.01(+0.32%)
Aug 25, 2003 4.710 4.744 4.684 4.718 571,600 +0.03(+0.64%)
Aug 22, 2003 4.643 4.763 4.605 4.688 927,800 +0.08(+1.63%)
Aug 21, 2003 4.556 4.699 4.553 4.612 609,800 -0.00(-0.08%)
Aug 20, 2003 4.609 4.665 4.560 4.616 550,000 -0.08(-1.68%)
Aug 19, 2003 4.598 4.706 4.459 4.695 1,359,400 +0.12(+2.62%)
Aug 18, 2003 4.418 4.732 4.418 4.575 1,833,900 +0.21(+4.90%)
Aug 15, 2003 4.350 4.429 4.316 4.361 390,800 +0.03(+0.69%)
Aug 14, 2003 4.286 4.331 4.260 4.331 353,000 +0.08(+1.76%)
Aug 13, 2003 4.256 4.312 4.237 4.256 743,900 -0.02(-0.35%)
Aug 12, 2003 4.256 4.282 4.196 4.271 552,500 +0.02(+0.35%)
Aug 11, 2003 4.215 4.294 4.189 4.256 573,900 +0.06(+1.34%)
Aug 08, 2003 4.200 4.268 4.200 4.200 530,000 -0.02(-0.44%)
Aug 07, 2003 4.230 4.309 4.219 4.219 678,500 -0.06(-1.49%)
Aug 06, 2003 4.279 4.361 4.226 4.282 718,900 +0.00(+0.00%)
Aug 05, 2003 4.357 4.372 4.268 4.282 892,600 -0.08(-1.81%)
Aug 04, 2003 4.384 4.447 4.253 4.361 648,200 -0.02(-0.51%)
Aug 01, 2003 4.421 4.436 4.294 4.384 706,700 -0.03(-0.68%)
Jul 31, 2003 4.402 4.500 4.369 4.414 1,028,500 +0.04(+1.03%)
Jul 30, 2003 4.481 4.500 4.369 4.369 1,005,600 -0.08(-1.77%)
Jul 29, 2003 4.444 4.500 4.361 4.447 787,000 +0.00(+0.08%)
Jul 28, 2003 4.391 4.493 4.335 4.444 914,700 +0.07(+1.55%)
Jul 25, 2003 4.399 4.413 4.264 4.376 747,200 -0.00(-0.09%)
Jul 24, 2003 4.309 4.556 4.241 4.380 2,522,400 +0.12(+2.73%)
Jul 23, 2003 4.204 4.388 4.069 4.264 5,019,100 -0.18(-3.97%)
Jul 22, 2003 4.335 4.492 4.264 4.440 3,124,100 +0.21(+4.87%)
Jul 21, 2003 4.324 4.541 4.200 4.234 4,613,800 -0.44(-9.39%)
Jul 18, 2003 4.594 4.755 4.590 4.673 1,717,600 +0.01(+0.16%)
Jul 17, 2003 4.800 4.804 4.631 4.665 1,219,600 -0.20(-4.09%)
Jul 16, 2003 4.890 4.980 4.781 4.864 962,300 -0.03(-0.54%)
Jul 15, 2003 4.924 4.950 4.867 4.890 891,700 +0.00(+0.01%)
Jul 14, 2003 4.931 4.987 4.808 4.890 1,154,600 -0.04(-0.76%)
Jul 11, 2003 4.935 5.003 4.838 4.928 899,697 -0.03(-0.61%)
Jul 10, 2003 4.838 5.029 4.838 4.957 1,212,100 -0.05(-0.97%)
Jul 09, 2003 4.987 5.010 4.927 5.006 888,400 +0.01(+0.23%)
Jul 08, 2003 4.928 5.025 4.916 4.995 1,231,200 +0.04(+0.91%)
Jul 07, 2003 4.856 4.987 4.838 4.950 935,900 +0.13(+2.72%)
Jul 03, 2003 4.822 4.920 4.800 4.819 674,900 +0.00(+0.08%)
Jul 02, 2003 4.834 4.928 4.808 4.815 2,121,345 -0.01(-0.31%)
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.