Activision Blizzard Inc $22.21

down -0.10


16/9/2014 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
9/16/201422.3322.5222.1722.216,672,851
9/12/201423.8023.8723.1723.398,784,862
9/11/201423.7824.0823.7023.875,008,374
9/10/201424.1224.1823.2823.819,605,696
9/9/201423.8624.0023.4823.739,387,183
9/8/201423.8924.0023.4623.868,697,568
9/5/201423.8824.0323.6524.024,126,606
9/4/201423.9024.1623.7623.794,613,646
9/3/201423.7724.1223.7723.958,351,149
9/2/201423.5323.7623.3523.746,068,243
8/29/201423.3823.5423.1923.547,153,021
8/28/201423.0423.3723.0323.353,419,483
8/27/201423.0723.1923.0423.193,209,381
8/26/201423.1023.1522.8023.014,546,029
8/25/201423.2223.2923.0123.042,679,474
8/22/201423.2823.3323.0023.132,820,877
8/21/201423.0623.2123.0123.164,233,222
8/20/201423.0023.2222.9623.084,251,920
8/19/201423.2523.2523.0023.015,582,132
8/18/201423.4023.5023.1923.275,456,281
8/15/201423.5423.5423.1423.367,977,525
8/14/201423.0923.3423.0323.315,688,588
8/13/201423.2523.2522.7123.015,339,182
8/12/201422.7122.9322.6722.815,454,916
8/11/201422.6523.1722.6522.806,684,576
8/8/201422.5722.7222.3322.545,841,036
8/7/201422.7022.8922.2822.405,662,729
8/6/201423.6423.7922.5422.959,297,764
8/5/201422.6922.7922.2222.367,006,691
8/4/201422.5522.8022.4622.617,479,934
8/1/201422.4222.5722.2522.444,587,869
7/31/201422.8322.8322.1222.386,499,715
7/30/201423.0123.0822.7722.896,222,599
7/29/201423.2923.3822.9222.966,572,067
7/28/201423.0923.4322.9123.376,683,295
7/25/201423.1023.3822.9122.994,097,649
7/24/201423.2023.2423.0823.193,188,674
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
Trading Center