Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for ATVI stock. Download ATVI report.
Research Report
Get the full report for FREE
Date:Aug 12, 2009
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download ATVI report
  
Example preview: Research report for Activision, Inc (ATVI) Research report for Activision, Inc (ATVI) Research report for Activision, Inc (ATVI) Research report for Activision, Inc (ATVI)
   

Historical Prices for Activision, Inc (ATVI)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Activision Blizzard Inc. (ATVI) 
$ 11.38   -0.19 (-1.64%) Volume: 12.28 m 4:00 PM EST Nov 20, 2009
After Hours:  $ 11.44   0.06 (+0.53%) Volume: 15.92 k 7:22 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 11.41 11.56 11.32 11.38 12,281,200 -0.19 -1.64% 11.38
11/19/09 11.77 11.81 11.47 11.57 21,078,291 -0.30 -2.53% 11.57
11/18/09 11.82 11.90 11.6298 11.87 17,288,277 0.18 1.54% 11.87
11/17/09 11.68 11.70 11.47 11.69 10,174,468 -0.03 -0.26% 11.69
11/16/09 11.73 11.91 11.64 11.72 15,616,263 0.03 0.26% 11.72
11/13/09 11.63 11.73 11.50 11.69 21,008,725 0.25 2.19% 11.69
11/12/09 11.5216 11.70 11.34 11.44 31,557,516 0.06 0.53% 11.44
11/11/09 11.52 11.59 11.05 11.38 29,941,517 -0.04 -0.35% 11.38
11/10/09 11.75 11.77 11.35 11.42 20,420,313 -0.12 -1.04% 11.42
11/9/09 11.53 11.59 11.39 11.54 21,897,955 0.29 2.58% 11.54
11/6/09 11.30 11.44 11.13 11.25 26,718,745 0.38 3.50% 11.25
11/5/09 10.94 11.02 10.765 10.87 22,019,242 0.19 1.78% 10.87
11/4/09 10.70 10.805 10.61 10.68 15,113,811 0.06 0.56% 10.68
11/3/09 10.325 10.66 10.25 10.62 28,803,188 0.25 2.41% 10.62
11/2/09 10.81 10.88 10.33 10.37 32,723,285 -0.46 -4.25% 10.37
10/30/09 11.17 11.19 10.80 10.83 20,667,691 -0.26 -2.34% 10.83
10/29/09 11.14 11.19 10.85 11.09 36,723,959 -0.30 -2.63% 11.09
10/28/09 11.71 11.74 11.35 11.39 17,979,991 -0.30 -2.57% 11.39
10/27/09 12.045 12.17 11.61 11.69 19,215,270 -0.35 -2.91% 11.69
10/26/09 12.20 12.35 11.97 12.04 10,041,940 -0.16 -1.31% 12.04
10/23/09 12.50 12.65 12.12 12.20 14,065,278 -0.20 -1.61% 12.20
10/22/09 12.30 12.48 12.225 12.40 7,927,599 0.07 0.57% 12.40
10/21/09 12.46 12.69 12.32 12.33 8,334,507 -0.13 -1.04% 12.33
10/20/09 12.40 12.57 12.32 12.46 10,129,186 -0.07 -0.56% 12.46
10/19/09 12.45 12.57 12.34 12.53 9,746,738 0.19 1.54% 12.53
10/16/09 12.46 12.46 12.17 12.34 11,659,544 -0.17 -1.36% 12.34
10/15/09 12.62 12.75 12.43 12.51 13,636,400 -0.20 -1.57% 12.51
10/14/09 12.53 12.75 12.47 12.71 8,405,986 0.22 1.76% 12.71
10/13/09 12.49 12.64 12.31 12.49 9,995,790 0.09 0.73% 12.49
10/12/09 12.65 12.84 12.27 12.40 18,358,403 -0.26 -2.05% 12.40
10/9/09 12.89 12.89 12.60 12.66 10,230,593 -0.23 -1.78% 12.66
10/8/09 12.70 12.96 12.56 12.89 17,274,387 0.31 2.46% 12.89
10/7/09 12.24 12.60 12.23 12.58 12,472,093 0.37 3.03% 12.58
10/6/09 12.00 12.28 11.95 12.21 12,296,841 0.33 2.78% 12.21
10/5/09 11.93 12.05 11.835 11.88 11,083,823 0.01 0.08% 11.88
10/2/09 11.86 12.10 11.85 11.87 12,248,703 -0.16 -1.33% 11.87
10/1/09 12.25 12.31 11.85 12.03 19,093,763 -0.36 -2.91% 12.03
9/30/09 12.54 12.58 12.28 12.39 15,953,791 -0.03 -0.24% 12.39
9/29/09 12.37 12.67 12.35 12.42 14,076,748 0.01 0.08% 12.42
9/28/09 12.47 12.63 12.345 12.41 12,670,748 0.04 0.32% 12.41
9/25/09 12.29 12.46 12.17 12.37 11,033,962 0.09 0.73% 12.37
9/24/09 12.53 12.6201 12.15 12.28 9,665,844 -0.23 -1.84% 12.28
9/23/09 12.46 12.715 12.40 12.51 16,251,361 0.15 1.21% 12.51
9/22/09 12.39 12.48 12.08 12.36 13,196,404 0.07 0.57% 12.36
9/21/09 11.63 12.34 11.63 12.29 20,993,893 0.50 4.24% 12.29
9/18/09 12.11 12.18 11.79 11.79 16,755,566 -0.24 -2.00% 11.79
9/17/09 11.83 12.15 11.645 12.03 16,797,558 0.26 2.21% 12.03
9/16/09 11.63 11.80 11.40 11.77 19,900,950 0.23 1.99% 11.77
9/15/09 11.79 11.79 11.39 11.54 15,359,521 -0.20 -1.70% 11.54
9/14/09 11.80 11.97 11.69 11.74 11,963,797 -0.09 -0.76% 11.74
9/11/09 11.66 11.90 11.60 11.83 21,774,730 0.24 2.07% 11.83
9/10/09 11.74 11.81 11.50 11.59 18,180,213 -0.07 -0.60% 11.59
9/9/09 11.96 11.9699 11.58 11.66 14,359,616 -0.28 -2.35% 11.66
9/8/09 11.83 11.97 11.77 11.94 12,860,177 0.23 1.96% 11.94
9/4/09 11.58 11.74 11.50 11.71 10,401,141 0.16 1.39% 11.71
9/3/09 11.74 11.76 11.40 11.55 12,469,143 -0.09 -0.77% 11.55
9/2/09 11.49 11.74 11.38 11.64 13,471,125 0.22 1.93% 11.64
9/1/09 11.64 11.77 11.25 11.42 14,026,390 -0.19 -1.64% 11.42
8/31/09 11.94 11.94 11.47 11.61 19,174,151 -0.08 -0.68% 11.61
8/28/09 11.73 11.91 11.585 11.69 12,836,716 0.06 0.52% 11.69
8/27/09 11.86 11.95 11.60 11.63 19,621,351 -0.14 -1.19% 11.63
8/26/09 11.81 11.84 11.59 11.77 19,103,506 -0.10 -0.84% 11.77
8/25/09 12.16 12.2756 11.80 11.87 15,266,200 -0.29 -2.38% 11.87
8/24/09 12.59 12.59 12.05 12.16 11,486,694 -0.05 -0.41% 12.16

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Activision, Inc
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.