Activision Blizzard Inc $19.45

up +0.38


16/4/2014 08:10 PM  |  NASDAQ : ATVI  
Industries : Computer Software & Services / Multimedia & Graphics Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATVI historical data

Date Open High Low Close Volume
4/16/201419.2519.4919.1319.453,824,790
4/15/201419.2819.2918.8519.074,516,200
4/14/201419.1819.3019.0519.242,806,150
4/11/201419.3219.3618.8219.045,339,800
4/10/201419.8019.8519.2819.385,036,880
4/9/201419.9119.9419.7019.844,550,230
4/8/201419.5319.8819.5019.746,040,520
4/7/201419.7920.0819.2719.439,802,100
4/4/201420.6320.7319.9020.127,245,050
4/3/201420.9121.0220.2020.249,215,950
4/2/201420.8221.0320.6720.784,703,030
4/1/201420.4420.7220.3020.696,631,440
3/31/201420.5420.6320.2420.445,097,880
3/28/201420.3620.6020.2520.456,082,050
3/27/201420.9020.9020.0620.256,860,240
3/26/201420.6520.8620.5020.594,620,070
3/25/201420.5920.7420.5020.592,890,940
3/24/201420.8920.9820.4520.494,835,370
3/21/201421.1121.2320.6820.787,984,070
3/20/201421.0321.1420.8820.923,348,840
3/19/201421.1421.2620.9721.045,942,700
3/18/201421.2021.3521.0521.105,363,850
3/17/201421.1621.5020.9921.237,427,930
3/14/201420.8421.3120.8321.007,773,020
3/13/201421.5021.5020.5320.8516,099,900
3/12/201419.9020.6619.8420.607,112,900
3/11/201420.1320.1919.8220.075,311,380
3/10/201420.0920.3820.0120.294,683,730
3/7/201420.2020.2920.0320.115,544,650
3/6/201420.0620.3520.0120.174,707,600
3/5/201419.7920.0519.6520.046,588,400
3/4/201419.5819.8019.5819.716,547,400
3/3/201419.1219.5919.0319.524,425,470
2/28/201419.6119.6419.2319.354,936,510
2/27/201419.3919.7119.3919.552,767,540
2/26/201419.4919.7519.3319.444,555,400
2/25/201419.7819.7919.3719.465,304,780
2/24/201419.7019.8719.6319.696,421,720
2/21/201419.7519.9219.7019.727,827,550
2/20/201419.6619.8419.5919.635,095,160
2/19/201419.9020.0019.5719.687,843,760
2/18/201419.9120.2419.8519.946,435,450
2/14/201419.4219.9319.3019.809,008,110
2/13/201419.5519.8619.4819.777,972,540
2/12/201419.4919.6919.2419.638,002,880
2/11/201419.1619.5519.0019.378,944,880
2/10/201419.2519.5518.9519.3616,779,600
2/7/201418.9519.9518.7819.6429,882,300
2/6/201416.9917.2116.9517.177,383,500
2/5/201416.8816.9716.6416.895,566,170
2/4/201417.0617.1416.8016.905,463,700
2/3/201417.3517.3516.9117.067,001,890
1/31/201416.9817.3616.9217.138,471,460
1/30/201417.0417.3616.9317.265,021,520
1/29/201416.7817.0516.6816.918,286,240
1/28/201416.6716.8416.6516.697,202,510
1/27/201416.7116.8916.6216.677,575,880
1/24/201416.6416.8416.5516.677,993,200
1/23/201416.6316.7516.5516.677,209,800
1/22/201416.8516.8916.6516.747,998,710
1/21/201417.0217.0916.6916.796,331,540
1/17/201417.3517.4716.7616.9615,311,900
1/16/201417.3717.5217.2917.338,097,780
1/15/201417.5617.6117.2217.397,357,010
1/14/201417.7817.7817.1517.4910,833,700
1/13/201418.0218.2717.7817.874,577,490
1/10/201418.3818.3918.0318.183,943,650
1/9/201418.4118.4518.2818.304,005,130
1/8/201418.3218.4318.0818.345,520,400
1/7/201418.2018.3718.0118.325,114,440
1/6/201418.3818.5518.0718.085,989,300
1/3/201417.8018.3517.6418.297,194,700
1/2/201417.9118.0817.8018.076,620,860
12/31/201317.8017.9917.7217.832,886,230
12/30/201317.7917.9217.7517.803,299,460
12/27/201318.1118.2217.7617.823,125,900
12/26/201318.2018.2917.9818.083,318,410
12/24/201318.0818.1917.9818.172,268,040
12/23/201317.9518.4017.9418.158,192,750
12/20/201317.7018.0017.5917.8713,735,400
12/19/201317.1717.7617.1417.6612,732,100
12/18/201317.0417.2616.7517.187,980,600
12/17/201316.7317.1316.6617.067,363,070
12/16/201316.8116.9316.7416.745,393,490
12/13/201316.7016.9316.6016.774,956,310
12/12/201317.0117.0116.6016.665,023,920
12/11/201317.4017.4416.9717.014,046,280
12/10/201317.2517.4117.2217.324,641,580
12/9/201317.1917.3617.1617.305,011,760
12/6/201316.8517.2016.8417.205,259,430
12/5/201317.1817.2616.7416.789,271,000
12/4/201317.1117.3217.0217.254,583,480
12/3/201317.2617.3217.1017.127,545,380
12/2/201317.3317.5517.2517.339,685,340
11/29/201317.2717.4517.1217.213,720,070
11/27/201317.0417.3917.0417.095,708,580
11/26/201317.2617.3317.0317.1012,840,100
11/25/201317.4317.5717.3217.417,232,370
11/22/201317.4017.4117.1417.215,515,810
11/21/201317.1617.4117.1017.358,051,940
Trading Center