Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Take-Two Interactive (NQ: TTWO )

144.47 +1.04 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Mar 31, 2011 15.39 15.49 15.11 15.37 1,802,822 -0.04(-0.29%)
Mar 30, 2011 15.97 15.98 15.11 15.41 3,140,016 -0.52(-3.26%)
Mar 29, 2011 15.54 15.99 15.49 15.93 1,085,827 +0.36(+2.31%)
Mar 28, 2011 15.64 15.84 15.50 15.57 1,413,811 -0.04(-0.26%)
Mar 25, 2011 15.64 15.96 15.46 15.61 932,905 +0.06(+0.39%)
Mar 24, 2011 15.37 15.74 15.33 15.55 794,591 +0.28(+1.80%)
Mar 23, 2011 15.01 15.35 14.91 15.28 1,281,259 +0.19(+1.23%)
Mar 22, 2011 15.25 15.36 15.00 15.09 588,795 -0.09(-0.59%)
Mar 21, 2011 15.31 15.46 15.12 15.18 922,664 +0.12(+0.80%)
Mar 18, 2011 15.17 15.20 14.77 15.06 1,152,051 +0.10(+0.67%)
Mar 17, 2011 15.24 15.39 14.89 14.96 1,294,457 +0.00(+0.00%)
Mar 16, 2011 15.20 15.41 14.70 14.96 1,841,992 -0.29(-1.90%)
Mar 15, 2011 14.98 15.38 14.80 15.25 945,201 -0.20(-1.29%)
Mar 14, 2011 15.25 15.54 15.00 15.45 1,134,909 +0.01(+0.06%)
Mar 11, 2011 15.20 15.56 15.16 15.44 769,786 +0.07(+0.46%)
Mar 10, 2011 15.25 15.57 15.01 15.37 1,529,852 -0.19(-1.22%)
Mar 09, 2011 15.80 15.83 15.45 15.56 1,338,218 -0.24(-1.50%)
Mar 08, 2011 15.61 16.08 15.36 15.80 1,777,868 +0.13(+0.81%)
Mar 07, 2011 16.07 16.30 15.50 15.67 1,434,039 -0.38(-2.37%)
Mar 04, 2011 16.10 16.19 15.86 16.05 1,170,018 -0.09(-0.56%)
Mar 03, 2011 16.01 16.27 15.96 16.14 1,528,520 +0.26(+1.64%)
Mar 02, 2011 15.87 16.03 15.69 15.88 1,060,036 -0.03(-0.19%)
Mar 01, 2011 16.17 16.24 15.63 15.91 1,634,629 -0.16(-1.00%)
Feb 28, 2011 16.32 16.37 15.76 16.07 1,064,430 -0.17(-1.05%)
Feb 25, 2011 15.90 16.35 15.84 16.24 1,676,766 +0.55(+3.51%)
Feb 24, 2011 15.51 15.95 15.33 15.69 2,076,139 +0.16(+1.03%)
Feb 23, 2011 15.96 16.14 15.30 15.53 3,003,992 -0.39(-2.45%)
Feb 22, 2011 16.08 16.19 15.49 15.92 1,802,158 -0.36(-2.21%)
Feb 18, 2011 16.42 16.44 16.11 16.28 1,833,115 -0.06(-0.37%)
Feb 17, 2011 16.62 16.71 16.32 16.34 2,497,089 -0.25(-1.51%)
Feb 16, 2011 16.15 16.75 16.06 16.59 2,660,831 +0.59(+3.69%)
Feb 15, 2011 15.97 16.16 15.85 16.00 1,371,398 +0.03(+0.19%)
Feb 14, 2011 15.86 16.27 15.71 15.97 2,841,779 +0.15(+0.95%)
Feb 11, 2011 15.40 15.94 15.00 15.82 3,125,108 +0.40(+2.59%)
Feb 10, 2011 14.63 15.51 14.60 15.42 3,283,524 +0.66(+4.47%)
Feb 09, 2011 15.49 15.50 14.75 14.76 6,668,040 +0.22(+1.51%)
Feb 08, 2011 14.36 14.54 14.11 14.54 3,982,709 +0.18(+1.29%)
Feb 07, 2011 14.10 14.40 14.09 14.36 1,713,332 +0.24(+1.66%)
Feb 04, 2011 14.08 14.22 13.79 14.12 2,211,168 -0.01(-0.05%)
Feb 03, 2011 13.74 14.31 13.50 14.13 3,799,086 +0.30(+2.17%)
Feb 02, 2011 13.16 13.92 13.16 13.83 3,462,964 +0.71(+5.39%)
Feb 01, 2011 12.65 13.27 12.60 13.12 2,038,533 +0.64(+5.17%)
Jan 31, 2011 12.43 12.59 12.31 12.47 1,124,230 +0.06(+0.52%)
Jan 28, 2011 12.79 12.88 12.21 12.41 2,694,651 -0.41(-3.20%)
Jan 27, 2011 12.68 12.92 12.54 12.82 1,966,217 +0.42(+3.35%)
Jan 26, 2011 12.26 12.42 12.08 12.40 1,190,151 +0.19(+1.56%)
Jan 25, 2011 12.17 12.29 12.04 12.21 886,600 -0.06(-0.53%)
Jan 24, 2011 12.11 12.30 12.04 12.28 903,814 +0.13(+1.07%)
Jan 21, 2011 12.50 12.54 12.06 12.15 1,692,026 -0.29(-2.33%)
Jan 20, 2011 12.72 12.74 12.30 12.44 1,809,903 -0.31(-2.43%)
Jan 19, 2011 12.97 12.99 12.67 12.75 1,988,365 -0.20(-1.54%)
Jan 18, 2011 12.92 13.08 12.77 12.95 1,510,430 -0.08(-0.61%)
Jan 14, 2011 13.00 13.12 12.86 13.03 1,461,407 -0.12(-0.91%)
Jan 13, 2011 12.70 13.21 12.68 13.15 1,817,890 +0.40(+3.14%)
Jan 12, 2011 12.88 12.92 12.66 12.75 689,239 -0.06(-0.47%)
Jan 11, 2011 12.82 12.97 12.70 12.81 1,352,197 +0.03(+0.23%)
Jan 10, 2011 12.59 12.90 12.55 12.78 1,533,179 +0.23(+1.81%)
Jan 07, 2011 12.27 12.66 12.12 12.55 1,542,009 +0.27(+2.22%)
Jan 06, 2011 12.37 12.48 12.21 12.28 1,050,225 -0.13(-1.05%)
Jan 05, 2011 12.31 12.52 12.31 12.41 1,312,370 +0.03(+0.24%)
Jan 04, 2011 12.46 12.53 12.20 12.38 1,453,394 +0.01(+0.08%)
Jan 03, 2011 12.32 12.60 12.26 12.37 1,560,833 +0.10(+0.86%)
Dec 31, 2010 12.21 12.34 12.00 12.27 1,204,002 -0.01(-0.12%)
Dec 30, 2010 12.20 12.43 12.16 12.28 1,034,650 +0.03(+0.24%)
Dec 29, 2010 12.38 12.38 12.17 12.25 1,227,020 -0.14(-1.13%)
Dec 28, 2010 12.50 12.59 12.25 12.39 1,178,283 -0.06(-0.48%)
Dec 27, 2010 12.35 12.51 12.18 12.45 940,344 +0.04(+0.32%)
Dec 23, 2010 12.54 12.55 12.37 12.41 700,482 -0.16(-1.27%)
Dec 22, 2010 12.49 12.58 12.41 12.57 1,261,685 +0.01(+0.08%)
Dec 21, 2010 12.69 12.82 12.54 12.56 1,909,441 -0.29(-2.26%)
Dec 20, 2010 13.13 13.27 12.63 12.85 2,351,342 -0.08(-0.62%)
Dec 17, 2010 12.86 13.62 12.73 12.93 11,051,854 +0.99(+8.29%)
Dec 16, 2010 11.98 12.08 11.88 11.94 5,210,076 -0.06(-0.50%)
Dec 15, 2010 11.98 12.11 11.85 12.00 2,888,154 -0.06(-0.50%)
Dec 14, 2010 11.90 12.12 11.82 12.06 1,743,679 +0.14(+1.17%)
Dec 13, 2010 12.39 12.39 11.88 11.92 1,374,342 -0.41(-3.33%)
Dec 10, 2010 12.07 12.39 11.94 12.33 1,140,743 +0.28(+2.32%)
Dec 09, 2010 12.12 12.32 11.99 12.05 1,256,672 -0.02(-0.17%)
Dec 08, 2010 12.00 12.15 11.86 12.07 611,903 +0.07(+0.58%)
Dec 07, 2010 12.17 12.18 11.79 12.00 1,234,717 -0.04(-0.33%)
Dec 06, 2010 11.96 12.07 11.79 12.04 1,033,487 +0.05(+0.42%)
Dec 03, 2010 11.45 12.15 11.35 11.99 2,060,266 +0.52(+4.53%)
Dec 02, 2010 11.41 11.54 11.28 11.47 710,796 +0.10(+0.88%)
Dec 01, 2010 11.22 11.49 11.16 11.37 1,552,561 +0.30(+2.76%)
Nov 30, 2010 10.89 11.13 10.70 11.06 1,473,859 +0.04(+0.32%)
Nov 29, 2010 11.00 11.04 10.71 11.03 705,356 -0.07(-0.63%)
Nov 26, 2010 10.88 11.13 10.84 11.10 395,768 +0.16(+1.46%)
Nov 24, 2010 10.87 10.94 10.94 10.94 1,325,233 +0.17(+1.58%)
Nov 23, 2010 10.99 11.06 10.71 10.77 1,383,797 -0.42(-3.75%)
Nov 22, 2010 11.03 11.21 10.90 11.19 1,063,220 +0.12(+1.08%)
Nov 19, 2010 11.32 11.45 11.02 11.07 1,078,895 -0.25(-2.21%)
Nov 18, 2010 11.40 11.43 11.25 11.32 869,987 +0.10(+0.89%)
Nov 17, 2010 10.80 11.27 10.71 11.22 2,185,079 +0.49(+4.57%)
Nov 16, 2010 11.05 11.09 10.62 10.73 1,388,412 -0.35(-3.16%)
Nov 15, 2010 11.15 11.24 11.00 11.08 850,690 -0.03(-0.27%)
Nov 12, 2010 11.51 11.51 11.07 11.11 1,129,081 -0.51(-4.39%)
Nov 11, 2010 11.35 11.73 11.21 11.62 1,730,566 +0.15(+1.29%)
Nov 10, 2010 11.24 11.56 11.17 11.47 1,235,047 +0.18(+1.62%)
Nov 09, 2010 11.39 11.45 11.21 11.29 1,477,238 -0.04(-0.35%)
Nov 08, 2010 11.05 11.43 10.92 11.33 1,081,554 +0.20(+1.80%)
Nov 05, 2010 11.23 11.23 10.99 11.13 1,203,307 -0.11(-0.98%)
Nov 04, 2010 11.26 11.30 11.08 11.24 1,394,498 +0.05(+0.45%)
Nov 03, 2010 11.11 11.25 11.03 11.19 1,265,732 +0.08(+0.72%)
Nov 02, 2010 10.94 11.13 10.73 11.11 2,660,264 +0.32(+2.97%)
Nov 01, 2010 10.73 10.94 10.58 10.79 2,687,487 +0.12(+1.12%)
Oct 29, 2010 10.15 10.78 10.15 10.67 2,223,248 +0.48(+4.71%)
Oct 28, 2010 10.35 10.38 10.10 10.19 879,009 -0.10(-0.97%)
Oct 27, 2010 10.08 10.29 10.04 10.29 1,314,509 +0.41(+4.15%)
Oct 25, 2010 10.23 10.24 9.850 9.880 2,149,104 -0.28(-2.76%)
Oct 22, 2010 10.21 10.30 10.03 10.16 1,735,186 -0.05(-0.49%)
Oct 21, 2010 10.32 10.39 10.01 10.21 1,119,486 -0.05(-0.49%)
Oct 20, 2010 10.13 10.32 10.13 10.26 878,950 +0.16(+1.58%)
Oct 19, 2010 10.41 10.44 10.08 10.10 1,913,609 -0.45(-4.22%)
Oct 18, 2010 10.61 10.66 10.49 10.54 811,472 -0.03(-0.24%)
Oct 15, 2010 10.93 10.94 10.37 10.57 1,830,129 -0.26(-2.40%)
Oct 14, 2010 10.92 10.94 10.69 10.83 1,971,520 -0.07(-0.64%)
Oct 13, 2010 10.70 11.00 10.68 10.90 1,970,000 +0.25(+2.37%)
Oct 12, 2010 10.56 10.68 10.49 10.65 1,153,440 +0.10(+0.92%)
Oct 11, 2010 10.53 10.60 10.48 10.55 852,406 +0.02(+0.19%)
Oct 08, 2010 10.39 10.59 10.30 10.53 907,546 +0.12(+1.15%)
Oct 07, 2010 10.50 10.55 10.28 10.41 766,125 -0.05(-0.48%)
Oct 06, 2010 10.55 10.67 10.37 10.46 1,489,784 -0.09(-0.85%)
Oct 05, 2010 10.49 10.57 10.37 10.55 1,846,557 +0.14(+1.34%)
Oct 04, 2010 10.30 10.54 10.18 10.41 2,565,134 +0.16(+1.56%)
Oct 01, 2010 10.25 10.31 10.05 10.25 1,210,891 +0.11(+1.08%)
Sep 30, 2010 10.20 10.29 9.970 10.14 1,316,925 +0.07(+0.70%)
Sep 29, 2010 10.03 10.23 10.00 10.07 1,313,217 -0.03(-0.30%)
Sep 28, 2010 10.05 10.16 9.870 10.10 1,435,655 +0.20(+2.02%)
Sep 27, 2010 9.980 10.04 9.840 9.900 1,157,023 -0.09(-0.90%)
Sep 24, 2010 9.880 10.03 9.880 9.990 1,179,035 +0.25(+2.57%)
Sep 23, 2010 9.870 10.24 9.730 9.740 2,144,248 -0.21(-2.11%)
Sep 22, 2010 9.940 10.09 9.780 9.950 1,617,524 -0.04(-0.40%)
Sep 21, 2010 10.00 10.15 9.910 9.990 1,683,927 +0.06(+0.60%)
Sep 20, 2010 9.800 9.970 9.700 9.930 1,685,992 +0.10(+1.02%)
Sep 17, 2010 9.830 9.850 9.620 9.830 1,704,663 -0.04(-0.38%)
Sep 15, 2010 9.620 9.940 9.620 9.867 2,296,683 +0.34(+3.54%)
Sep 14, 2010 9.520 9.600 9.380 9.530 1,280,321 -0.04(-0.37%)
Sep 13, 2010 9.670 9.680 9.450 9.565 1,966,618 -0.01(-0.05%)
Sep 10, 2010 9.350 9.680 9.260 9.570 2,263,727 +0.23(+2.46%)
Sep 09, 2010 9.360 9.650 9.300 9.340 2,368,233 +0.10(+1.08%)
Sep 08, 2010 9.350 9.370 9.230 9.240 1,849,704 -0.12(-1.28%)
Sep 07, 2010 9.450 9.600 9.310 9.360 4,125,787 -0.14(-1.47%)
Sep 03, 2010 10.05 10.25 9.450 9.500 11,885,197 +0.65(+7.34%)
Sep 02, 2010 8.520 8.900 8.520 8.850 3,701,440 +0.29(+3.39%)
Sep 01, 2010 8.440 8.609 8.310 8.560 2,790,916 +0.26(+3.13%)
Aug 31, 2010 8.140 8.350 8.080 8.300 1,534,482 +0.12(+1.41%)
Aug 30, 2010 8.420 8.550 8.180 8.185 901,798 -0.25(-3.02%)
Aug 27, 2010 8.340 8.450 8.150 8.440 849,346 +0.21(+2.55%)
Aug 26, 2010 8.340 8.440 8.150 8.230 1,203,436 -0.04(-0.48%)
Aug 25, 2010 8.000 8.280 7.980 8.270 924,202 +0.04(+0.49%)
Aug 24, 2010 8.160 8.290 8.040 8.230 1,242,515 -0.03(-0.36%)
Aug 23, 2010 8.500 8.520 8.250 8.260 738,324 -0.18(-2.13%)
Aug 20, 2010 8.380 8.460 8.260 8.440 760,612 +0.03(+0.36%)
Aug 19, 2010 8.530 8.570 8.300 8.410 1,481,260 -0.13(-1.52%)
Aug 18, 2010 8.390 8.620 8.350 8.540 2,049,453 +0.15(+1.79%)
Aug 17, 2010 8.370 8.490 8.230 8.390 3,602,381 +0.10(+1.15%)
Aug 16, 2010 8.250 8.470 8.200 8.295 2,468,149 +0.01(+0.06%)
Aug 13, 2010 8.920 8.920 8.290 8.290 3,593,477 -0.22(-2.59%)
Aug 12, 2010 9.070 9.190 8.490 8.510 5,116,349 -0.68(-7.40%)
Aug 11, 2010 9.610 9.611 9.190 9.190 1,743,987 -0.49(-5.06%)
Aug 10, 2010 10.15 10.15 9.660 9.680 2,154,517 -0.56(-5.47%)
Aug 09, 2010 10.24 10.29 10.16 10.24 775,953 +0.05(+0.49%)
Aug 06, 2010 10.35 10.50 10.10 10.19 1,406,680 -0.29(-2.77%)
Aug 05, 2010 10.57 10.65 10.34 10.48 1,035,847 -0.18(-1.69%)
Aug 04, 2010 10.41 10.66 10.27 10.66 1,403,959 +0.32(+3.09%)
Aug 03, 2010 10.37 10.66 10.32 10.34 1,439,193 -0.09(-0.86%)
Aug 02, 2010 10.40 10.61 10.31 10.43 939,485 +0.18(+1.76%)
Jul 30, 2010 10.22 10.40 10.08 10.25 1,226,206 -0.13(-1.25%)
Jul 29, 2010 10.39 10.47 10.05 10.38 1,170,467 +0.09(+0.87%)
Jul 28, 2010 10.54 10.64 10.19 10.29 1,146,302 -0.30(-2.83%)
Jul 27, 2010 10.83 10.83 10.45 10.59 1,481,605 -0.16(-1.49%)
Jul 26, 2010 10.47 10.77 10.29 10.75 1,833,329 +0.29(+2.77%)
Jul 23, 2010 10.13 10.50 9.970 10.46 1,310,558 +0.27(+2.65%)
Jul 22, 2010 9.830 10.25 9.800 10.19 2,089,940 +0.49(+5.05%)
Jul 21, 2010 9.930 9.960 9.670 9.700 1,398,906 -0.16(-1.62%)
Jul 20, 2010 9.920 9.920 9.660 9.860 2,082,888 -0.18(-1.79%)
Jul 19, 2010 9.790 10.10 9.660 10.04 1,771,560 +0.28(+2.87%)
Jul 16, 2010 9.900 9.980 9.600 9.760 1,770,534 -0.07(-0.71%)
Jul 15, 2010 9.900 9.930 9.650 9.830 1,759,902 -0.09(-0.91%)
Jul 14, 2010 10.09 10.15 9.800 9.920 1,936,473 -0.22(-2.17%)
Jul 13, 2010 9.680 10.20 9.580 10.14 2,224,665 +0.59(+6.18%)
Jul 12, 2010 9.440 9.590 9.230 9.550 1,878,275 +0.06(+0.63%)
Jul 09, 2010 9.390 9.560 9.330 9.490 1,110,780 +0.10(+1.06%)
Jul 08, 2010 9.810 9.920 9.270 9.390 2,998,937 -0.36(-3.69%)
Jul 07, 2010 8.980 9.770 8.860 9.750 3,166,828 +0.84(+9.43%)
Jul 06, 2010 9.060 9.230 8.800 8.910 2,394,964 -0.10(-1.11%)
Jul 02, 2010 8.900 9.170 8.900 9.010 1,972,387 +0.16(+1.81%)
Jul 01, 2010 8.990 9.020 8.680 8.850 2,155,818 -0.15(-1.67%)
Jun 30, 2010 9.250 9.370 8.980 9.000 1,693,952 -0.25(-2.70%)
Jun 29, 2010 9.590 9.740 9.185 9.250 2,049,395 -0.59(-6.00%)
Jun 25, 2010 9.520 9.990 9.440 9.840 3,838,899 +0.33(+3.47%)
Jun 24, 2010 9.570 9.660 9.390 9.510 1,934,125 -0.06(-0.63%)
Jun 23, 2010 9.720 9.850 9.510 9.570 2,300,960 -0.15(-1.54%)
Jun 22, 2010 10.06 10.15 9.680 9.720 1,516,299 -0.26(-2.61%)
Jun 21, 2010 10.11 10.20 9.890 9.980 1,341,386 -0.09(-0.89%)
Jun 18, 2010 10.33 10.38 9.970 10.07 1,948,896 -0.23(-2.23%)
Jun 17, 2010 10.30 10.40 10.20 10.30 1,013,203 +0.04(+0.39%)
Jun 16, 2010 10.25 10.43 10.13 10.26 1,383,039 -0.05(-0.46%)
Jun 15, 2010 10.15 10.31 10.06 10.31 1,808,141 +0.28(+2.77%)
Jun 14, 2010 10.29 10.35 10.00 10.03 2,404,450 -0.41(-3.93%)
Jun 11, 2010 10.05 10.47 10.03 10.44 2,583,829 +0.25(+2.50%)
Jun 10, 2010 9.870 10.19 9.750 10.19 3,247,818 +0.47(+4.89%)
Jun 09, 2010 10.99 11.00 9.710 9.710 9,433,237 -0.81(-7.70%)
Jun 08, 2010 10.64 10.78 10.28 10.52 2,990,647 -0.12(-1.13%)
Jun 07, 2010 11.11 11.25 10.63 10.64 3,224,104 -0.39(-3.54%)
Jun 04, 2010 11.28 11.44 10.98 11.03 2,609,403 -0.50(-4.34%)
Jun 03, 2010 11.42 11.58 11.34 11.53 2,322,136 +0.13(+1.14%)
Jun 02, 2010 11.26 11.52 11.16 11.40 3,152,544 +0.21(+1.92%)
Jun 01, 2010 11.54 11.84 11.18 11.19 2,776,875 -0.38(-3.33%)
May 28, 2010 10.73 11.66 10.95 11.57 4,833,218 +0.84(+7.83%)
May 27, 2010 10.60 10.76 10.49 10.73 2,066,443 +0.32(+3.07%)
May 26, 2010 10.71 10.96 10.30 10.41 3,512,045 -0.24(-2.25%)
May 25, 2010 10.44 10.70 10.25 10.65 2,891,674 -0.17(-1.57%)
May 24, 2010 10.76 11.02 10.76 10.82 1,790,973 +0.06(+0.56%)
May 21, 2010 10.56 10.87 10.42 10.76 2,710,832 +0.07(+0.65%)
May 20, 2010 10.59 11.04 10.54 10.69 3,395,760 -0.31(-2.82%)
May 19, 2010 11.18 11.23 10.86 11.00 2,581,781 -0.18(-1.57%)
May 18, 2010 11.37 11.60 11.16 11.18 4,472,895 -0.07(-0.67%)
May 17, 2010 11.17 11.25 10.82 11.25 2,786,323 +0.18(+1.63%)
May 14, 2010 11.02 11.09 10.64 11.07 3,375,607 -0.17(-1.51%)
May 13, 2010 11.01 11.44 11.01 11.24 1,950,608 +0.21(+1.90%)
May 12, 2010 10.74 11.29 10.64 11.03 2,148,788 +0.36(+3.37%)
May 11, 2010 10.66 10.86 10.39 10.67 1,417,106 +0.13(+1.23%)
May 10, 2010 10.41 11.03 10.30 10.54 2,020,459 +0.71(+7.22%)
May 07, 2010 9.800 9.990 9.340 9.830 3,587,962 +0.00(+0.00%)
May 06, 2010 10.29 10.48 9.270 9.830 2,306,476 -0.46(-4.47%)
May 05, 2010 10.38 10.52 10.15 10.29 1,929,636 -0.30(-2.83%)
May 04, 2010 11.04 11.13 10.52 10.59 1,860,643 -0.58(-5.19%)
May 03, 2010 10.83 11.17 10.74 11.17 1,249,532 +0.32(+2.95%)
Apr 30, 2010 10.99 11.03 10.79 10.85 1,366,497 -0.15(-1.36%)
Apr 29, 2010 10.70 11.00 10.58 11.00 1,538,027 +0.35(+3.29%)
Apr 28, 2010 10.84 10.92 10.55 10.65 1,452,876 -0.15(-1.39%)
Apr 27, 2010 11.08 11.20 10.77 10.80 2,881,510 -0.29(-2.61%)
Apr 26, 2010 11.24 11.25 11.03 11.09 1,660,429 -0.12(-1.07%)
Apr 23, 2010 10.86 11.25 10.83 11.21 1,778,521 +0.37(+3.41%)
Apr 22, 2010 10.66 10.88 10.51 10.84 1,374,308 +0.16(+1.50%)
Apr 21, 2010 10.48 10.75 10.47 10.68 1,272,150 +0.20(+1.91%)
Apr 20, 2010 10.45 10.57 10.24 10.48 2,640,242 +0.10(+0.96%)
Apr 19, 2010 10.60 10.64 10.29 10.38 1,448,368 -0.27(-2.54%)
Apr 16, 2010 10.81 10.89 10.46 10.65 1,494,945 -0.14(-1.30%)
Apr 15, 2010 10.89 10.93 10.64 10.79 1,665,639 -0.07(-0.64%)
Apr 14, 2010 10.86 11.19 10.81 10.86 2,304,771 +0.00(+0.00%)
Apr 13, 2010 10.87 10.91 10.72 10.86 1,070,163 -0.01(-0.09%)
Apr 12, 2010 10.57 10.87 10.51 10.87 1,357,820 +0.36(+3.43%)
Apr 09, 2010 10.46 10.55 10.31 10.51 1,387,313 +0.13(+1.25%)
Apr 08, 2010 10.32 10.41 10.17 10.38 1,283,934 +0.06(+0.58%)
Apr 07, 2010 10.38 10.44 10.26 10.32 1,346,521 -0.10(-0.96%)
Apr 06, 2010 10.30 10.50 10.27 10.42 1,074,635 +0.06(+0.58%)
Apr 05, 2010 10.09 10.36 10.01 10.36 1,215,435 +0.32(+3.19%)
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.