Activision Blizzard Inc $23.12

up +0.18


23/7/2014 04:00 PM  |  NASDAQ : ATVI  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATVI historical data

Date Open High Low Close Volume
7/23/201423.0723.3022.9923.126,227,374
7/22/201422.9322.9722.6822.945,398,844
7/21/201422.8522.9222.5922.793,046,193
7/18/201422.7923.0022.6522.936,472,609
7/17/201422.8823.0122.5322.575,353,598
7/16/201422.8523.2222.7023.027,605,551
7/15/201422.5322.9322.4122.756,532,842
7/14/201422.5822.7122.4522.594,389,301
7/11/201422.4422.4722.2522.442,219,864
7/10/201422.2922.6022.2522.444,512,012
7/9/201422.4022.5822.3922.524,946,256
7/8/201422.5022.6122.2522.316,643,899
7/7/201422.5222.6722.3822.595,359,565
7/3/201422.5222.7822.4822.672,590,722
7/2/201422.4922.5922.3822.472,940,930
7/1/201422.3922.6322.2122.556,115,310
6/30/201421.9622.3621.9422.306,257,278
6/27/201421.9622.4021.9221.9227,029,045
6/26/201421.9822.0721.7421.807,037,442
6/25/201421.8522.1021.7522.044,619,611
6/24/201422.0022.2121.8621.905,361,709
6/23/201422.1122.1521.7822.108,967,060
6/20/201422.1322.2221.9422.019,030,320
6/19/201421.8922.0821.6622.035,458,058
6/18/201421.8521.9821.6321.825,249,728
6/17/201421.4921.8521.4221.816,833,752
6/16/201421.4321.5521.2921.434,063,590
6/13/201421.3621.5121.2521.413,488,327
6/12/201421.5021.6121.2821.3210,527,196
6/11/201421.3421.5721.3021.487,430,099
6/10/201421.2521.4821.2021.458,125,203
6/9/201420.9721.3520.9021.2911,098,707
6/6/201420.9421.0020.7420.926,182,877
6/5/201420.8020.8120.3620.714,871,467
6/4/201420.7320.8520.7120.734,942,969
6/3/201420.5220.7820.5120.757,689,661
6/2/201420.8220.8220.5220.623,491,464
5/30/201420.8120.8320.5120.7810,286,449
5/29/201420.5720.8120.4320.7510,602,409
5/28/201420.5720.6220.3220.338,307,906
5/27/201420.7020.7720.5020.586,048,144
5/23/201420.6120.7020.3920.685,982,271
5/22/201420.9321.0020.5020.5318,897,533
5/21/201420.8120.8920.6320.875,648,300
5/20/201420.6320.9120.6220.835,046,898
5/19/201420.3120.9920.2820.787,054,218
5/16/201420.1220.4019.9720.354,270,641
5/15/201420.3120.3119.8720.084,856,368
5/14/201420.4120.4820.2220.283,027,497
5/13/201420.6720.7020.2720.505,359,933
5/12/201420.8420.9520.6020.674,426,762
5/9/201420.6720.8220.5620.796,970,980
5/8/201420.7021.3120.6420.808,513,457
5/7/201420.1721.0620.0621.0120,043,178
5/6/201419.4419.4919.1219.318,440,292
5/5/201419.8919.9019.3319.428,977,528
5/2/201420.2720.3119.8719.945,981,029
5/1/201419.9720.1719.8519.973,004,066
4/30/201419.5920.0419.4520.015,563,383
4/29/201419.3919.7019.2919.694,191,937
4/28/201419.6419.6418.8919.336,142,348
4/25/201419.4419.5319.2519.462,934,711
4/24/201419.8219.9919.4319.572,326,467
4/23/201419.8519.8619.5619.632,876,051
4/22/201419.6719.9619.6019.903,837,155
4/21/201419.7719.9319.6519.693,722,955
4/17/201419.5619.7919.3419.694,592,691
4/16/201419.2519.4919.1319.453,824,788
4/15/201419.2819.2918.8519.074,516,200
4/14/201419.1819.3019.0519.242,806,150
4/11/201419.3219.3618.8219.045,339,801
4/10/201419.8019.8519.2819.385,036,878
4/9/201419.9119.9419.7019.844,550,228
4/8/201419.5319.8819.5019.746,040,519
4/7/201419.7920.0819.2719.439,802,104
4/4/201420.6320.7319.9020.127,245,048
4/3/201420.9121.0220.2020.249,215,946
4/2/201420.8221.0320.6720.784,703,029
4/1/201420.4420.7220.3020.696,631,445
3/31/201420.5420.6320.2420.445,097,878
3/28/201420.3620.6020.2520.456,082,050
3/27/201420.9020.9020.0620.256,860,240
3/26/201420.6520.8620.5020.594,620,072
3/25/201420.5920.7420.5020.592,890,943
3/24/201420.8920.9820.4520.494,835,371
3/21/201421.1121.2320.6820.787,984,072
3/20/201421.0321.1420.8820.923,348,840
3/19/201421.1421.2620.9721.045,942,704
3/18/201421.2021.3521.0521.105,363,851
3/17/201421.1621.5020.9921.237,427,933
3/14/201420.8421.3120.8321.007,773,024
3/13/201421.5021.5020.5320.8516,099,873
3/12/201419.9020.6619.8420.607,112,897
3/11/201420.1320.1919.8220.075,311,382
3/10/201420.0920.3820.0120.294,683,728
3/7/201420.2020.2920.0320.115,544,651
3/6/201420.0620.3520.0120.174,707,603
3/5/201419.7920.0519.6520.046,588,398
3/4/201419.5819.8019.5819.716,547,395
3/3/201419.1219.5919.0319.524,425,467
Trading Center