Skip to main content

Electronic Arts (NQ: EA )

140.74 +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 98.16 99.65 96.43 99.15 7,007,318 -1.34(-1.33%)
Feb 27, 2020 102.06 104.07 100.47 100.49 5,015,668 -3.72(-3.57%)
Feb 26, 2020 104.03 105.89 103.28 104.20 2,922,127 +1.14(+1.10%)
Feb 25, 2020 105.36 106.82 102.93 103.07 3,733,182 -1.61(-1.54%)
Feb 24, 2020 102.75 105.56 102.72 104.68 2,879,186 -0.96(-0.91%)
Feb 21, 2020 106.11 106.55 104.46 105.64 2,604,024 -1.16(-1.09%)
Feb 20, 2020 106.33 106.97 105.09 106.81 4,124,476 -0.57(-0.53%)
Feb 19, 2020 107.69 108.47 107.00 107.37 1,574,496 +0.31(+0.29%)
Feb 18, 2020 106.70 107.42 106.31 107.06 2,220,114 -0.23(-0.21%)
Feb 14, 2020 106.51 107.48 106.36 107.28 1,255,031 +0.83(+0.78%)
Feb 13, 2020 106.76 106.94 105.60 106.45 1,663,497 -0.86(-0.80%)
Feb 12, 2020 107.26 107.57 106.21 107.31 1,602,350 +0.67(+0.62%)
Feb 11, 2020 106.56 106.83 105.57 106.65 1,222,158 +0.33(+0.31%)
Feb 10, 2020 106.63 107.35 105.86 106.31 2,219,486 -0.38(-0.36%)
Feb 07, 2020 106.78 108.52 106.36 106.70 2,281,243 -0.89(-0.83%)
Feb 06, 2020 106.41 107.93 106.03 107.59 2,556,723 +2.13(+2.02%)
Feb 05, 2020 106.24 106.57 104.77 105.45 2,960,646 +0.73(+0.70%)
Feb 04, 2020 104.11 105.06 103.02 104.72 4,284,492 +1.98(+1.93%)
Feb 03, 2020 105.56 107.05 102.11 102.74 4,248,663 -2.82(-2.67%)
Jan 31, 2020 108.32 108.32 103.19 105.55 7,153,014 -3.64(-3.33%)
Jan 30, 2020 108.99 109.44 107.89 109.19 3,916,226 -0.56(-0.51%)
Jan 29, 2020 110.04 110.48 108.80 109.75 2,518,846 +0.30(+0.28%)
Jan 28, 2020 108.85 110.40 108.62 109.44 3,028,286 +1.31(+1.21%)
Jan 27, 2020 107.82 108.75 107.54 108.14 2,206,895 -1.73(-1.58%)
Jan 24, 2020 111.52 111.63 109.18 109.87 2,355,778 -1.12(-1.01%)
Jan 23, 2020 110.44 111.23 109.54 110.99 1,599,983 +0.38(+0.35%)
Jan 22, 2020 110.30 111.54 110.21 110.61 2,477,462 +0.66(+0.60%)
Jan 21, 2020 110.08 110.49 109.32 109.94 2,199,844 -0.51(-0.46%)
Jan 17, 2020 109.91 110.51 109.10 110.45 3,121,679 +1.63(+1.50%)
Jan 16, 2020 107.59 108.85 107.54 108.82 2,155,599 +1.61(+1.50%)
Jan 15, 2020 107.38 108.02 106.75 107.21 1,512,273 +0.03(+0.03%)
Jan 14, 2020 107.25 107.75 106.33 107.18 1,762,063 -0.23(-0.22%)
Jan 13, 2020 106.66 107.66 106.24 107.41 1,899,065 +1.20(+1.13%)
Jan 10, 2020 106.81 106.87 105.83 106.21 1,795,385 -0.75(-0.70%)
Jan 09, 2020 107.59 107.92 105.89 106.96 1,859,400 -0.13(-0.12%)
Jan 08, 2020 105.81 107.59 105.42 107.09 2,711,034 +1.08(+1.01%)
Jan 07, 2020 106.61 106.85 105.37 106.01 1,730,369 -0.38(-0.36%)
Jan 06, 2020 104.60 106.91 104.29 106.39 2,999,994 +1.55(+1.47%)
Jan 03, 2020 103.26 105.38 102.81 104.85 1,881,678 -0.14(-0.13%)
Jan 02, 2020 105.57 105.97 104.42 104.98 1,943,631 -0.17(-0.16%)
Dec 31, 2019 104.65 105.16 104.09 105.15 1,468,310 +0.57(+0.54%)
Dec 30, 2019 105.74 105.99 104.42 104.58 1,797,808 -1.47(-1.38%)
Dec 27, 2019 106.22 106.50 105.44 106.05 1,189,493 -0.08(-0.07%)
Dec 26, 2019 106.18 106.50 105.74 106.13 1,714,100 -0.04(-0.04%)
Dec 24, 2019 105.42 106.48 105.37 106.17 619,591 +0.74(+0.71%)
Dec 23, 2019 105.89 106.53 105.31 105.42 1,659,014 -0.16(-0.15%)
Dec 20, 2019 105.65 106.07 104.71 105.58 3,397,939 +0.60(+0.57%)
Dec 19, 2019 104.65 105.51 104.30 104.98 1,576,402 +0.25(+0.24%)
Dec 18, 2019 103.67 104.90 103.32 104.73 1,608,652 +1.30(+1.26%)
Dec 17, 2019 103.54 103.89 102.81 103.43 1,405,153 +0.03(+0.03%)
Dec 16, 2019 102.71 103.60 102.52 103.40 1,890,421 +1.14(+1.12%)
Dec 13, 2019 103.03 103.52 101.53 102.26 2,506,586 -0.53(-0.51%)
Dec 12, 2019 101.27 102.86 100.93 102.78 2,574,982 +1.85(+1.83%)
Dec 11, 2019 99.64 101.24 99.59 100.94 2,143,786 +1.34(+1.35%)
Dec 10, 2019 99.61 100.25 99.07 99.60 2,051,021 -0.20(-0.20%)
Dec 09, 2019 101.07 101.23 99.69 99.79 2,037,509 -1.17(-1.16%)
Dec 06, 2019 100.63 101.03 100.11 100.97 2,621,609 +1.09(+1.09%)
Dec 05, 2019 99.22 100.03 98.16 99.88 2,312,358 +1.46(+1.48%)
Dec 04, 2019 99.54 100.14 98.22 98.42 2,796,518 -0.63(-0.63%)
Dec 03, 2019 97.36 99.24 96.93 99.05 2,682,511 +0.85(+0.87%)
Dec 02, 2019 99.20 99.37 97.39 98.20 2,784,648 -0.60(-0.60%)
Nov 29, 2019 97.84 99.76 97.83 98.79 1,300,018 +0.22(+0.22%)
Nov 27, 2019 97.89 98.75 96.58 98.58 1,905,296 +1.48(+1.52%)
Nov 26, 2019 97.68 97.94 96.54 97.10 2,890,754 -0.51(-0.52%)
Nov 25, 2019 97.10 99.02 97.10 97.61 2,875,579 +0.60(+0.61%)
Nov 22, 2019 97.47 97.74 96.16 97.01 2,750,538 +0.18(+0.18%)
Nov 21, 2019 96.09 97.05 96.06 96.84 2,880,441 +0.87(+0.91%)
Nov 20, 2019 94.01 96.74 94.01 95.97 3,103,830 +1.40(+1.48%)
Nov 19, 2019 95.08 95.72 94.21 94.57 3,491,966 -0.68(-0.72%)
Nov 18, 2019 95.29 95.95 94.58 95.25 2,706,005 -0.15(-0.15%)
Nov 15, 2019 96.68 97.21 95.23 95.40 3,389,862 +0.00(+0.00%)
Nov 14, 2019 94.09 96.32 94.01 95.40 3,374,683 +1.51(+1.60%)
Nov 13, 2019 94.50 94.84 93.44 93.89 2,932,133 -0.32(-0.34%)
Nov 12, 2019 94.30 94.71 93.16 94.22 3,766,942 -0.06(-0.06%)
Nov 11, 2019 95.41 96.73 94.20 94.28 2,208,201 -1.84(-1.91%)
Nov 08, 2019 94.78 96.34 94.21 96.11 2,358,334 +1.02(+1.07%)
Nov 07, 2019 97.11 97.11 94.89 95.10 2,204,720 -1.41(-1.46%)
Nov 06, 2019 96.52 97.00 95.82 96.51 2,502,763 +0.40(+0.42%)
Nov 05, 2019 95.98 96.82 94.51 96.10 2,780,947 +0.11(+0.11%)
Nov 04, 2019 94.24 96.36 93.50 96.00 3,921,187 +2.79(+2.99%)
Nov 01, 2019 94.99 94.99 92.99 93.21 3,445,278 -1.08(-1.14%)
Oct 31, 2019 94.50 94.60 92.79 94.29 3,336,627 -0.31(-0.33%)
Oct 30, 2019 92.18 94.72 90.53 94.60 7,302,250 +2.26(+2.45%)
Oct 29, 2019 94.60 95.38 92.30 92.34 7,176,336 -2.26(-2.39%)
Oct 28, 2019 94.87 95.75 94.09 94.60 3,696,755 +0.40(+0.43%)
Oct 25, 2019 93.44 94.24 92.53 94.20 2,116,529 +0.32(+0.34%)
Oct 24, 2019 94.05 94.84 93.08 93.87 3,317,486 +0.26(+0.28%)
Oct 23, 2019 92.36 94.14 92.29 93.61 2,207,991 +1.38(+1.50%)
Oct 22, 2019 92.10 93.67 91.17 92.23 3,455,321 -1.48(-1.58%)
Oct 21, 2019 93.39 94.71 92.92 93.71 2,041,796 +0.67(+0.71%)
Oct 18, 2019 93.94 93.99 91.99 93.04 3,222,082 -1.59(-1.68%)
Oct 17, 2019 94.59 95.85 94.40 94.64 2,481,804 +0.53(+0.56%)
Oct 16, 2019 92.34 94.25 92.33 94.11 3,062,063 +1.05(+1.12%)
Oct 15, 2019 92.07 93.19 91.18 93.06 2,234,551 +1.24(+1.35%)
Oct 14, 2019 91.94 92.58 90.68 91.82 2,433,722 -0.30(-0.33%)
Oct 11, 2019 91.87 93.77 91.69 92.12 3,211,653 +1.62(+1.79%)
Oct 10, 2019 90.63 91.51 90.19 90.50 2,103,171 -0.34(-0.38%)
Oct 09, 2019 90.98 92.43 90.76 90.84 1,623,200 +0.49(+0.54%)
Oct 08, 2019 90.99 91.77 90.14 90.35 3,030,514 -1.16(-1.27%)
Oct 07, 2019 93.03 93.72 91.27 91.52 3,020,892 -2.00(-2.13%)
Oct 04, 2019 92.27 93.67 92.27 93.51 2,296,579 +1.24(+1.35%)
Oct 03, 2019 91.48 92.95 90.84 92.27 4,014,994 +0.09(+0.10%)
Oct 02, 2019 93.89 93.89 90.41 92.18 4,208,534 -2.45(-2.58%)
Oct 01, 2019 95.66 95.85 93.04 94.63 3,815,878 -1.05(-1.09%)
Sep 30, 2019 93.80 95.84 93.59 95.67 2,605,427 +2.10(+2.25%)
Sep 27, 2019 94.89 95.61 92.96 93.57 2,012,139 -0.93(-0.98%)
Sep 26, 2019 95.47 95.82 93.56 94.50 2,009,582 -0.99(-1.03%)
Sep 25, 2019 94.97 95.67 93.73 95.49 2,027,734 +0.26(+0.28%)
Sep 24, 2019 95.93 96.22 94.60 95.22 2,931,257 -0.80(-0.84%)
Sep 23, 2019 96.08 97.23 95.71 96.03 2,131,283 -0.51(-0.53%)
Sep 20, 2019 98.00 98.31 96.11 96.53 3,620,215 -0.97(-0.99%)
Sep 19, 2019 96.12 97.71 96.12 97.50 2,751,757 +1.38(+1.43%)
Sep 18, 2019 95.59 96.18 94.41 96.12 1,863,255 -0.14(-0.14%)
Sep 17, 2019 97.30 97.37 95.40 96.26 1,858,421 -0.68(-0.71%)
Sep 16, 2019 95.88 97.06 95.38 96.95 1,861,269 +0.63(+0.65%)
Sep 13, 2019 96.41 97.17 96.01 96.32 1,757,861 +0.14(+0.14%)
Sep 12, 2019 97.70 99.55 95.90 96.18 4,215,482 -0.75(-0.78%)
Sep 11, 2019 97.84 98.44 96.59 96.94 2,463,253 -0.38(-0.39%)
Sep 10, 2019 96.29 99.01 95.63 97.32 4,100,404 +0.80(+0.83%)
Sep 09, 2019 96.84 97.69 95.30 96.52 3,185,755 +0.15(+0.15%)
Sep 06, 2019 95.88 97.63 95.51 96.37 2,950,627 +1.06(+1.11%)
Sep 05, 2019 96.53 97.30 94.44 95.31 3,088,126 -0.49(-0.51%)
Sep 04, 2019 93.15 95.97 92.68 95.80 3,513,766 +3.05(+3.29%)
Sep 03, 2019 90.70 93.08 90.62 92.75 3,336,620 +1.12(+1.23%)
Aug 30, 2019 91.48 92.14 90.94 91.62 1,742,525 +0.64(+0.70%)
Aug 29, 2019 91.24 91.67 90.56 90.99 2,659,578 +0.62(+0.68%)
Aug 28, 2019 91.71 91.98 89.56 90.37 3,793,281 -1.62(-1.76%)
Aug 27, 2019 92.67 94.19 92.00 92.00 3,857,700 -0.31(-0.34%)
Aug 26, 2019 91.71 92.46 91.20 92.31 2,984,939 +1.44(+1.58%)
Aug 23, 2019 92.52 93.63 90.58 90.87 4,307,799 -1.67(-1.81%)
Aug 22, 2019 92.37 92.87 90.69 92.54 2,779,406 +0.57(+0.62%)
Aug 21, 2019 91.50 92.90 90.59 91.98 3,074,680 +1.31(+1.45%)
Aug 20, 2019 88.59 91.52 88.30 90.67 4,425,090 +1.75(+1.97%)
Aug 19, 2019 89.24 89.69 88.14 88.92 2,568,331 +1.32(+1.51%)
Aug 16, 2019 86.62 88.40 86.14 87.60 2,906,765 +1.64(+1.91%)
Aug 15, 2019 87.00 87.00 85.32 85.95 2,888,570 -0.22(-0.25%)
Aug 14, 2019 88.43 88.76 85.58 86.17 5,581,342 -4.15(-4.59%)
Aug 13, 2019 89.94 91.51 89.25 90.31 2,478,593 +0.56(+0.62%)
Aug 12, 2019 89.49 90.53 89.04 89.76 1,887,320 -0.20(-0.22%)
Aug 09, 2019 92.30 92.79 89.39 89.95 3,575,024 -3.19(-3.42%)
Aug 08, 2019 90.91 93.20 90.44 93.14 3,935,675 +2.90(+3.21%)
Aug 07, 2019 87.17 90.32 86.75 90.25 4,598,535 +2.12(+2.41%)
Aug 06, 2019 88.82 89.55 87.65 88.12 3,685,392 +1.48(+1.70%)
Aug 05, 2019 88.33 89.75 86.28 86.65 5,231,649 -4.21(-4.63%)
Aug 02, 2019 92.67 93.27 89.82 90.85 2,826,913 -1.67(-1.81%)
Aug 01, 2019 91.20 94.94 91.04 92.52 6,001,990 +2.05(+2.27%)
Jul 31, 2019 91.94 94.42 89.04 90.47 11,402,854 +3.84(+4.44%)
Jul 30, 2019 86.00 87.06 84.35 86.63 5,788,512 -0.29(-0.34%)
Jul 29, 2019 87.45 87.82 85.03 86.92 5,278,467 -0.63(-0.71%)
Jul 26, 2019 87.54 88.50 87.32 87.55 2,332,466 +0.34(+0.39%)
Jul 25, 2019 86.51 87.79 85.95 87.20 2,956,048 -0.61(-0.69%)
Jul 24, 2019 86.11 87.97 86.07 87.81 2,185,312 +1.53(+1.77%)
Jul 23, 2019 86.93 87.18 85.79 86.28 2,483,373 +0.08(+0.09%)
Jul 22, 2019 86.09 87.17 85.59 86.21 3,271,819 +0.63(+0.73%)
Jul 19, 2019 87.39 87.45 85.55 85.58 3,759,061 -1.65(-1.89%)
Jul 18, 2019 86.95 87.51 86.09 87.23 4,197,820 -0.50(-0.57%)
Jul 17, 2019 87.78 88.86 87.35 87.73 3,166,912 +0.15(+0.17%)
Jul 16, 2019 90.28 90.38 86.49 87.59 6,226,976 -2.61(-2.90%)
Jul 15, 2019 90.72 90.97 89.82 90.20 2,880,194 -0.59(-0.65%)
Jul 12, 2019 91.62 91.91 90.32 90.78 2,717,104 -0.66(-0.72%)
Jul 11, 2019 91.73 92.77 90.54 91.44 3,394,139 -0.46(-0.50%)
Jul 10, 2019 90.14 92.07 89.63 91.90 4,663,945 +1.87(+2.07%)
Jul 09, 2019 90.47 90.67 88.55 90.03 4,852,483 -1.36(-1.49%)
Jul 08, 2019 91.39 91.58 89.41 91.39 4,613,655 -0.16(-0.17%)
Jul 05, 2019 95.63 95.68 89.35 91.55 12,058,627 -4.41(-4.60%)
Jul 03, 2019 100.74 100.93 95.45 95.96 4,764,109 -4.51(-4.49%)
Jul 02, 2019 99.53 101.32 98.58 100.47 4,023,055 +1.73(+1.75%)
Jul 01, 2019 100.40 100.62 97.63 98.74 3,529,813 -0.30(-0.31%)
Jun 28, 2019 98.53 99.22 97.05 99.04 5,301,395 +2.07(+2.14%)
Jun 27, 2019 95.53 97.49 94.73 96.97 2,972,951 +1.78(+1.87%)
Jun 26, 2019 95.37 95.89 93.52 95.19 2,890,453 +0.41(+0.43%)
Jun 25, 2019 96.60 96.94 93.97 94.77 3,439,647 -2.05(-2.12%)
Jun 24, 2019 93.56 97.38 93.14 96.83 5,180,335 +3.59(+3.85%)
Jun 21, 2019 90.94 93.87 89.39 93.24 6,377,297 +2.09(+2.30%)
Jun 20, 2019 91.69 92.81 91.03 91.15 2,636,091 +0.60(+0.66%)
Jun 19, 2019 90.36 91.14 89.32 90.55 2,858,005 +0.54(+0.60%)
Jun 18, 2019 91.43 93.21 89.92 90.01 4,044,592 -0.40(-0.44%)
Jun 17, 2019 90.59 91.46 89.98 90.41 2,486,438 -0.28(-0.31%)
Jun 14, 2019 91.51 91.73 88.48 90.70 3,371,254 -0.82(-0.90%)
Jun 13, 2019 90.88 92.27 90.38 91.52 2,583,520 +0.88(+0.97%)
Jun 12, 2019 92.72 92.88 89.71 90.64 2,637,074 -1.87(-2.02%)
Jun 11, 2019 94.27 94.38 92.18 92.51 2,144,819 -0.91(-0.97%)
Jun 10, 2019 95.85 95.98 91.99 93.41 2,559,182 -1.45(-1.53%)
Jun 07, 2019 94.87 96.53 94.45 94.86 2,066,737 +0.59(+0.62%)
Jun 06, 2019 93.85 95.24 92.97 94.28 2,713,743 +1.11(+1.20%)
Jun 05, 2019 91.63 93.88 91.63 93.16 2,642,317 +1.10(+1.19%)
Jun 04, 2019 89.58 92.14 88.21 92.07 2,897,023 +2.76(+3.09%)
Jun 03, 2019 91.24 92.17 88.79 89.31 3,481,784 -1.73(-1.90%)
May 31, 2019 88.91 91.23 88.90 91.04 2,881,920 +0.93(+1.03%)
May 30, 2019 90.71 91.00 89.49 90.11 2,569,839 -0.41(-0.45%)
May 29, 2019 90.73 91.75 89.80 90.52 1,930,961 -0.93(-1.02%)
May 28, 2019 90.94 92.14 90.61 91.45 2,790,502 +1.16(+1.29%)
May 24, 2019 90.64 91.26 89.48 90.28 2,313,347 +0.20(+0.22%)
May 23, 2019 91.29 92.66 89.36 90.09 3,141,382 -1.69(-1.84%)
May 22, 2019 92.76 93.50 91.58 91.78 1,872,232 -1.77(-1.89%)
May 21, 2019 91.35 94.14 91.20 93.55 4,046,240 +2.67(+2.94%)
May 20, 2019 93.35 93.89 90.28 90.88 3,929,102 -4.24(-4.46%)
May 17, 2019 96.10 96.78 94.53 95.13 3,099,390 -1.70(-1.76%)
May 16, 2019 94.62 96.88 94.00 96.83 3,811,578 +2.18(+2.30%)
May 15, 2019 91.74 96.16 91.61 94.65 4,799,971 +2.15(+2.33%)
May 14, 2019 88.93 93.42 88.76 92.50 5,016,872 +4.06(+4.59%)
May 13, 2019 89.99 91.08 87.94 88.44 3,768,122 -3.38(-3.69%)
May 10, 2019 90.99 92.09 89.01 91.82 4,068,346 +0.55(+0.60%)
May 09, 2019 90.49 92.17 90.18 91.27 5,274,482 -0.55(-0.60%)
May 08, 2019 96.94 97.39 90.16 91.82 17,859,320 +1.12(+1.24%)
May 07, 2019 91.07 91.35 89.82 90.70 7,233,030 -1.01(-1.10%)
May 06, 2019 89.10 91.93 88.53 91.70 4,512,088 +1.23(+1.36%)
May 03, 2019 91.64 91.82 88.71 90.47 6,529,026 -1.86(-2.01%)
May 02, 2019 93.16 94.22 91.83 92.33 3,690,459 -0.45(-0.48%)
May 01, 2019 92.93 95.07 92.66 92.78 4,359,940 +0.21(+0.22%)
Apr 30, 2019 92.42 92.99 91.74 92.57 2,887,921 -0.08(-0.08%)
Apr 29, 2019 92.81 93.49 92.08 92.65 3,192,609 +0.25(+0.28%)
Apr 26, 2019 91.41 92.51 90.78 92.40 3,574,615 +1.46(+1.60%)
Apr 25, 2019 92.08 92.13 90.65 90.94 3,060,178 -1.14(-1.24%)
Apr 24, 2019 92.82 93.19 91.81 92.08 3,109,669 -0.47(-0.51%)
Apr 23, 2019 91.06 92.88 90.80 92.55 3,936,661 +2.06(+2.28%)
Apr 22, 2019 90.72 91.00 89.86 90.49 3,078,792 -0.61(-0.67%)
Apr 18, 2019 90.05 91.53 89.10 91.10 4,357,693 +1.16(+1.29%)
Apr 17, 2019 92.39 92.39 89.00 89.93 9,841,250 -1.84(-2.00%)
Apr 16, 2019 95.27 95.36 90.76 91.77 7,809,062 -3.93(-4.11%)
Apr 15, 2019 98.34 98.77 94.99 95.70 4,054,336 -3.89(-3.91%)
Apr 12, 2019 98.91 100.14 98.12 99.60 2,429,086 +1.22(+1.24%)
Apr 11, 2019 97.81 99.18 97.44 98.37 2,586,763 +0.93(+0.95%)
Apr 10, 2019 96.42 98.15 96.22 97.44 2,248,831 +1.35(+1.40%)
Apr 09, 2019 95.40 96.97 95.26 96.09 2,600,261 +0.20(+0.20%)
Apr 08, 2019 96.84 97.24 93.56 95.90 4,039,793 -1.35(-1.39%)
Apr 05, 2019 96.34 97.69 95.81 97.25 3,821,736 +1.46(+1.52%)
Apr 04, 2019 97.80 98.10 95.45 95.79 4,405,246 -2.16(-2.21%)
Apr 03, 2019 98.70 99.92 97.87 97.95 3,601,858 -0.67(-0.68%)
Apr 02, 2019 100.75 100.84 97.96 98.63 3,228,244 -1.79(-1.78%)
Apr 01, 2019 100.77 101.67 99.39 100.42 2,977,762 +1.02(+1.02%)
Mar 29, 2019 100.40 100.71 99.02 99.40 3,252,141 -0.56(-0.56%)
Mar 28, 2019 98.50 100.22 98.08 99.96 2,399,770 +1.50(+1.52%)
Mar 27, 2019 100.45 100.60 98.08 98.46 2,965,863 -1.61(-1.61%)
Mar 26, 2019 100.41 102.26 99.27 100.08 4,150,013 +0.58(+0.58%)
Mar 25, 2019 100.15 101.27 98.66 99.50 3,897,930 -0.60(-0.60%)
Mar 22, 2019 102.14 102.19 98.94 100.09 7,319,670 -2.48(-2.42%)
Mar 21, 2019 94.37 102.70 94.37 102.58 9,747,028 +7.68(+8.09%)
Mar 20, 2019 95.30 96.23 94.24 94.90 4,932,441 -0.47(-0.49%)
Mar 19, 2019 98.13 98.33 94.87 95.37 6,294,201 -2.10(-2.16%)
Mar 18, 2019 96.98 97.70 94.61 97.47 5,107,705 +0.67(+0.69%)
Mar 15, 2019 97.47 97.95 96.08 96.81 5,256,204 +0.15(+0.15%)
Mar 14, 2019 98.02 98.14 95.40 96.66 6,040,782 -1.27(-1.30%)
Mar 13, 2019 96.53 98.86 95.63 97.93 7,136,036 +1.51(+1.56%)
Mar 12, 2019 97.22 97.32 96.00 96.43 3,819,725 -0.44(-0.45%)
Mar 11, 2019 96.44 97.77 95.79 96.87 4,727,542 +0.67(+0.69%)
Mar 08, 2019 95.81 97.56 95.34 96.20 7,522,929 -0.98(-1.01%)
Mar 07, 2019 92.92 97.38 92.40 97.18 9,063,782 +4.49(+4.84%)
Mar 06, 2019 93.23 94.27 92.07 92.69 4,076,969 -0.93(-0.99%)
Mar 05, 2019 94.15 94.93 93.06 93.62 6,079,021 -1.54(-1.61%)
Mar 04, 2019 96.15 97.25 93.47 95.16 7,347,778 -0.12(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.