ATVI

Historical Stock Prices

$19.69
*  
0.24
 negative 
1.23%
Get ATVI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 19.56 19.79 19.34 19.69 4,592,691
04/16/2014 19.25 19.49 19.13 19.45 3,824,788
04/15/2014 19.28 19.29 18.85 19.07 4,516,190
04/14/2014 19.18 19.3 19.05 19.24 2,806,150
04/11/2014 19.32 19.36 18.82 19.04 5,339,801
04/10/2014 19.8 19.85 19.275 19.38 5,036,878
04/09/2014 19.91 19.94 19.7 19.84 4,550,228
04/08/2014 19.53 19.875 19.5 19.74 6,040,419
04/07/2014 19.79 20.08 19.27 19.429 9,802,079
04/04/2014 20.63 20.725 19.9 20.12 7,244,348
04/03/2014 20.91 21.02 20.2 20.24 9,203,963
04/02/2014 20.82 21.03 20.67 20.775 4,703,029
04/01/2014 20.44 20.72 20.3 20.69 6,631,445
03/31/2014 20.54 20.63 20.24 20.44 5,097,878
03/28/2014 20.36 20.6 20.25 20.45 6,082,030
03/27/2014 20.9 20.9 20.06 20.25 6,857,691
03/26/2014 20.65 20.86 20.5 20.59 4,620,066
03/25/2014 20.59 20.74 20.5 20.59 2,890,243
03/24/2014 20.89 20.98 20.45 20.491 4,835,371
03/21/2014 21.11 21.23 20.68 20.78 7,984,072
03/20/2014 21.03 21.14 20.88 20.92 3,348,840
03/19/2014 21.14 21.26 20.97 21.04 5,942,704
03/18/2014 21.2 21.35 21.05 21.1 5,363,851
03/17/2014 21.16 21.5 20.99 21.23 7,422,835
03/14/2014 20.84 21.31 20.83 21 7,772,994
03/13/2014 21.5 21.5 20.5301 20.85 16,098,970
03/12/2014 19.9 20.66 19.84 20.6 7,112,867
03/11/2014 20.13 20.19 19.82 20.07 5,310,882
03/10/2014 20.09 20.38 20.01 20.29 4,683,728
03/07/2014 20.2 20.29 20.03 20.11 5,544,551
03/06/2014 20.06 20.35 20.01 20.17 4,707,603
03/05/2014 19.79 20.05 19.65 20.04 6,588,398
03/04/2014 19.58 19.8 19.58 19.71 6,544,049
03/03/2014 19.12 19.585 19.03 19.52 4,425,367
02/28/2014 19.61 19.64 19.23 19.35 4,936,506
02/27/2014 19.39 19.71 19.39 19.55 2,767,335
02/26/2014 19.49 19.75 19.33 19.44 4,555,380
02/25/2014 19.78 19.79 19.37 19.46 5,294,936
02/24/2014 19.7 19.87 19.63 19.69 6,421,699
02/21/2014 19.75 19.92 19.7 19.72 7,827,523
02/20/2014 19.66 19.84 19.59 19.63 5,095,156
02/19/2014 19.9 20 19.57 19.68 7,840,375
02/18/2014 19.91 20.24 19.85 19.94 6,435,446
02/14/2014 19.42 19.93 19.295 19.8 9,008,081
02/13/2014 19.55 19.86 19.48 19.77 7,971,435
02/12/2014 19.49 19.69 19.24 19.63 8,002,885
02/11/2014 19.16 19.55 19 19.37 8,944,782
02/10/2014 19.25 19.55 18.95 19.36 16,776,640
02/07/2014 18.95 19.95 18.78 19.64 29,881,500
02/06/2014 16.99 17.205 16.95 17.17 7,354,055
02/05/2014 16.88 16.97 16.64 16.89 5,565,973
02/04/2014 17.06 17.14 16.8 16.9 5,463,699
02/03/2014 17.35 17.35 16.905 17.06 7,001,863
01/31/2014 16.98 17.36 16.92 17.13 8,471,463
01/30/2014 17.04 17.36 16.93 17.26 5,021,519
01/29/2014 16.78 17.0499 16.68 16.91 8,286,242
01/28/2014 16.67 16.84 16.65 16.69 7,202,509
01/27/2014 16.705 16.89 16.62 16.67 7,575,883
01/24/2014 16.64 16.84 16.55 16.67 7,992,648
01/23/2014 16.63 16.75 16.55 16.67 7,209,695
01/22/2014 16.85 16.89 16.65 16.74 7,998,713
01/21/2014 17.02 17.09 16.69 16.79 6,330,939
01/17/2014 17.35 17.47 16.76 16.96 15,311,930
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?