Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 115.85 117.53 114.13 117.30 5,579,497 +1.98(+1.72%)
Oct 30, 2017 114.87 115.50 114.39 115.31 2,664,838 +0.68(+0.59%)
Oct 27, 2017 114.58 115.28 113.19 114.64 2,948,935 +1.04(+0.92%)
Oct 26, 2017 112.85 114.81 112.80 113.60 2,501,408 +1.25(+1.11%)
Oct 25, 2017 111.02 112.67 110.42 112.35 3,268,317 +1.15(+1.03%)
Oct 24, 2017 111.49 112.51 110.59 111.20 2,045,557 -0.27(-0.24%)
Oct 23, 2017 111.62 112.22 110.56 111.47 2,248,249 +0.04(+0.03%)
Oct 20, 2017 111.41 112.08 110.97 111.43 2,027,878 +0.54(+0.49%)
Oct 19, 2017 109.84 110.90 108.98 110.89 3,245,741 -0.09(-0.08%)
Oct 18, 2017 111.22 111.56 108.19 110.98 9,976,917 -2.77(-2.43%)
Oct 17, 2017 114.94 115.87 113.40 113.75 3,190,523 -1.47(-1.28%)
Oct 16, 2017 116.52 116.71 114.80 115.22 2,652,867 -1.12(-0.96%)
Oct 13, 2017 115.49 116.63 115.28 116.33 1,969,142 +1.45(+1.26%)
Oct 12, 2017 113.74 115.51 113.54 114.88 2,086,819 +1.07(+0.94%)
Oct 11, 2017 115.07 115.55 113.29 113.81 3,214,681 -1.74(-1.50%)
Oct 10, 2017 116.74 117.19 114.46 115.55 1,588,842 -0.78(-0.67%)
Oct 09, 2017 116.94 117.00 115.40 116.33 1,546,124 -1.44(-1.22%)
Oct 06, 2017 116.74 117.97 116.16 117.78 1,950,473 +0.56(+0.48%)
Oct 05, 2017 116.34 117.44 115.66 117.22 1,467,213 +0.94(+0.81%)
Oct 04, 2017 115.26 116.46 114.17 116.28 1,674,660 +0.59(+0.51%)
Oct 03, 2017 115.65 115.83 114.51 115.69 1,274,257 +0.01(+0.01%)
Oct 02, 2017 116.60 117.41 114.69 115.68 1,887,012 -0.11(-0.09%)
Sep 29, 2017 114.46 115.89 114.06 115.78 1,777,772 +1.42(+1.24%)
Sep 28, 2017 113.59 114.54 113.02 114.36 1,423,365 +0.63(+0.55%)
Sep 27, 2017 113.18 114.40 113.18 113.74 1,828,464 +2.01(+1.80%)
Sep 26, 2017 112.29 112.46 110.66 111.72 3,053,202 -0.28(-0.25%)
Sep 25, 2017 115.78 116.01 110.68 112.00 4,193,869 -4.22(-3.63%)
Sep 22, 2017 115.20 117.86 114.89 116.22 2,118,150 +0.47(+0.41%)
Sep 21, 2017 118.17 118.17 115.55 115.75 1,951,982 -2.28(-1.93%)
Sep 20, 2017 118.44 119.06 116.45 118.02 2,440,267 +0.13(+0.11%)
Sep 19, 2017 117.93 118.86 117.07 117.89 2,281,834 +0.25(+0.21%)
Sep 18, 2017 117.20 118.54 117.20 117.65 2,624,287 +0.53(+0.45%)
Sep 15, 2017 116.99 117.61 115.48 117.12 3,254,718 +0.22(+0.19%)
Sep 14, 2017 116.45 117.36 115.44 116.89 2,593,005 -0.40(-0.34%)
Sep 13, 2017 117.55 118.13 116.71 117.30 2,564,720 -0.79(-0.67%)
Sep 12, 2017 119.27 119.77 116.39 118.09 2,711,594 -0.77(-0.64%)
Sep 11, 2017 117.57 119.01 116.98 118.86 2,326,929 +2.85(+2.46%)
Sep 08, 2017 117.68 117.84 115.44 116.00 2,471,975 -0.64(-0.55%)
Sep 07, 2017 114.94 116.81 114.34 116.64 1,846,459 +1.89(+1.65%)
Sep 06, 2017 116.48 116.85 114.23 114.75 1,805,373 -1.19(-1.02%)
Sep 05, 2017 116.51 117.00 114.08 115.93 2,382,156 -1.08(-0.92%)
Sep 01, 2017 118.93 119.42 116.23 117.01 2,805,516 -2.15(-1.80%)
Aug 31, 2017 119.65 120.42 118.61 119.16 2,669,036 -0.46(-0.39%)
Aug 30, 2017 117.12 119.73 116.77 119.62 2,236,521 +2.69(+2.30%)
Aug 29, 2017 115.21 117.13 114.96 116.93 1,327,577 +0.49(+0.42%)
Aug 28, 2017 115.26 116.75 114.70 116.44 1,810,160 +1.76(+1.54%)
Aug 25, 2017 116.42 113.48 114.68 2,249,419 -0.87(-0.76%)
Aug 24, 2017 116.21 116.63 113.77 115.55 1,369,128 -0.35(-0.30%)
Aug 23, 2017 116.36 117.07 115.28 115.90 1,323,304 -0.83(-0.71%)
Aug 22, 2017 115.02 118.13 114.96 116.74 2,562,285 +2.15(+1.87%)
Aug 21, 2017 114.60 115.14 113.88 114.59 1,884,830 -0.04(-0.03%)
Aug 18, 2017 113.77 115.57 113.23 114.63 1,949,575 +0.40(+0.35%)
Aug 17, 2017 116.89 117.17 114.22 114.23 1,829,103 -2.73(-2.33%)
Aug 16, 2017 115.23 117.29 114.78 116.95 2,139,208 +1.78(+1.55%)
Aug 15, 2017 114.97 115.35 114.33 115.17 1,068,757 +0.31(+0.27%)
Aug 14, 2017 114.46 115.47 114.16 114.85 2,946,816 +1.63(+1.44%)
Aug 11, 2017 111.55 113.75 111.32 113.23 1,616,113 +1.43(+1.28%)
Aug 10, 2017 113.19 113.49 111.52 111.79 3,007,717 -2.08(-1.83%)
Aug 09, 2017 113.32 114.57 112.54 113.87 1,742,998 -0.38(-0.33%)
Aug 08, 2017 114.25 114.87 113.78 114.25 1,331,656 -0.45(-0.39%)
Aug 07, 2017 115.33 115.69 114.27 114.71 1,919,929 -0.26(-0.22%)
Aug 04, 2017 116.56 114.65 114.96 2,387,340 -1.60(-1.37%)
Aug 03, 2017 115.12 116.93 114.73 116.56 2,986,619 +1.98(+1.73%)
Aug 02, 2017 114.85 115.16 111.64 114.58 3,143,247 -0.09(-0.08%)
Aug 01, 2017 115.31 115.36 114.20 114.67 2,536,996 +0.18(+0.15%)
Jul 31, 2017 116.76 116.95 114.25 114.49 3,008,845 -1.48(-1.28%)
Jul 28, 2017 111.80 116.46 111.31 115.97 5,110,735 +0.64(+0.55%)
Jul 27, 2017 116.72 117.93 113.82 115.33 9,128,092 -0.39(-0.34%)
Jul 26, 2017 113.23 115.83 112.97 115.73 4,608,631 +4.26(+3.82%)
Jul 25, 2017 111.77 112.31 111.13 111.47 2,789,216 -0.09(-0.08%)
Jul 24, 2017 110.06 111.77 110.06 111.56 2,839,257 +1.50(+1.36%)
Jul 21, 2017 109.35 110.73 109.13 110.06 2,482,714 +0.25(+0.22%)
Jul 20, 2017 110.02 108.25 109.81 2,185,928 +0.38(+0.35%)
Jul 19, 2017 108.30 109.50 107.69 109.43 2,547,504 +1.28(+1.18%)
Jul 18, 2017 107.88 108.79 107.37 108.16 1,946,266 +0.82(+0.77%)
Jul 17, 2017 106.92 108.30 106.62 107.33 1,719,784 +0.44(+0.41%)
Jul 14, 2017 107.50 108.21 106.66 106.89 1,347,868 +0.01(+0.01%)
Jul 13, 2017 108.69 109.46 106.82 106.88 1,744,369 -1.67(-1.54%)
Jul 12, 2017 107.39 108.76 106.95 108.55 1,982,430 +2.22(+2.08%)
Jul 11, 2017 105.56 107.60 105.04 106.33 2,334,838 +0.57(+0.54%)
Jul 10, 2017 105.76 106.60 104.95 105.76 2,231,397 +0.38(+0.36%)
Jul 07, 2017 104.23 106.38 103.51 105.38 2,194,814 +1.67(+1.61%)
Jul 06, 2017 104.02 105.06 103.47 103.71 2,520,134 -0.99(-0.95%)
Jul 05, 2017 103.91 105.22 103.32 104.70 2,880,406 +1.31(+1.27%)
Jul 03, 2017 104.46 104.94 103.18 103.39 1,688,973 -0.29(-0.28%)
Jun 30, 2017 105.36 103.64 103.68 3,279,670 -0.94(-0.90%)
Jun 29, 2017 106.08 106.62 103.48 104.62 3,895,439 -2.09(-1.96%)
Jun 28, 2017 106.61 107.10 104.68 106.71 3,741,083 +0.48(+0.45%)
Jun 27, 2017 109.20 109.77 106.05 106.23 3,118,003 -3.47(-3.16%)
Jun 26, 2017 108.86 110.47 108.25 109.70 2,494,406 +0.97(+0.89%)
Jun 23, 2017 108.64 108.73 7,604,362 -1.72(-1.55%)
Jun 22, 2017 111.32 111.33 109.21 110.45 2,427,125 -0.54(-0.49%)
Jun 21, 2017 112.13 112.48 109.67 110.99 3,114,045 -0.29(-0.26%)
Jun 20, 2017 111.25 112.90 111.11 111.28 2,763,710 -0.18(-0.16%)
Jun 19, 2017 109.04 111.67 109.04 111.46 2,948,145 +3.08(+2.84%)
Jun 16, 2017 108.59 110.34 107.95 108.38 9,796,983 -0.02(-0.02%)
Jun 15, 2017 106.16 108.89 105.26 108.40 3,778,374 +0.50(+0.46%)
Jun 14, 2017 108.04 108.97 106.59 107.90 2,214,454 +0.04(+0.04%)
Jun 13, 2017 108.20 108.82 106.00 107.86 2,793,803 +1.06(+0.99%)
Jun 12, 2017 107.19 109.03 103.51 106.80 5,951,419 -1.53(-1.41%)
Jun 09, 2017 112.63 113.14 104.97 108.33 5,850,901 -3.76(-3.35%)
Jun 08, 2017 113.80 113.80 111.06 112.09 3,358,596 -1.06(-0.94%)
Jun 07, 2017 112.63 113.31 112.03 113.15 2,528,800 +1.65(+1.48%)
Jun 06, 2017 112.33 113.17 111.40 111.50 2,557,656 -0.98(-0.87%)
Jun 05, 2017 112.47 112.91 111.99 112.48 1,916,729 +0.17(+0.15%)
Jun 02, 2017 111.66 112.33 111.02 112.31 1,909,404 +0.64(+0.57%)
Jun 01, 2017 111.76 112.73 111.00 111.68 2,276,586 +0.53(+0.48%)
May 31, 2017 110.69 111.29 109.77 111.15 3,497,406 +0.47(+0.43%)
May 30, 2017 110.45 110.72 109.49 110.68 2,406,475 +0.71(+0.64%)
May 26, 2017 111.31 111.40 109.64 109.97 2,256,009 -1.67(-1.49%)
May 25, 2017 110.34 111.96 110.34 111.64 3,486,933 +1.49(+1.35%)
May 24, 2017 106.68 110.37 106.30 110.15 4,583,626 +3.24(+3.03%)
May 23, 2017 107.97 109.69 106.10 106.91 3,091,731 +0.61(+0.57%)
May 22, 2017 105.79 106.31 105.35 106.30 1,522,004 +0.74(+0.70%)
May 19, 2017 105.34 105.87 104.28 105.57 2,327,221 +0.70(+0.66%)
May 18, 2017 102.69 105.58 102.34 104.87 3,236,836 +1.66(+1.61%)
May 17, 2017 106.62 107.27 102.98 103.21 7,604,346 -6.39(-5.83%)
May 16, 2017 109.09 110.00 108.31 109.61 3,021,534 +0.84(+0.78%)
May 15, 2017 106.89 109.12 106.75 108.76 3,344,226 +1.78(+1.66%)
May 12, 2017 106.11 107.14 105.39 106.99 3,231,699 +0.50(+0.47%)
May 11, 2017 105.48 107.21 104.77 106.49 5,862,848 +0.41(+0.39%)
May 10, 2017 103.93 108.48 102.74 106.08 11,385,290 +11.92(+12.65%)
May 09, 2017 94.01 94.48 93.41 94.16 6,304,364 +0.27(+0.29%)
May 08, 2017 94.07 94.63 93.61 93.89 5,423,068 -0.01(-0.01%)
May 05, 2017 93.55 94.02 92.77 93.90 5,277,615 +0.96(+1.03%)
May 04, 2017 92.30 93.25 92.11 92.93 4,638,846 +0.64(+0.69%)
May 03, 2017 93.61 93.61 91.82 92.30 2,928,746 -0.14(-0.15%)
May 02, 2017 92.87 93.48 92.31 92.43 2,378,433 -0.53(-0.57%)
May 01, 2017 93.38 93.58 92.89 92.96 2,360,321 -0.03(-0.03%)
Apr 28, 2017 92.63 93.08 92.01 92.99 1,976,100 +0.57(+0.62%)
Apr 27, 2017 92.19 93.16 91.90 92.42 1,546,239 +0.73(+0.79%)
Apr 26, 2017 91.41 91.92 90.53 91.70 1,573,327 +0.50(+0.55%)
Apr 25, 2017 91.60 90.90 91.20 2,081,496 +0.18(+0.19%)
Apr 24, 2017 91.07 91.27 90.73 91.02 2,060,579 +0.85(+0.95%)
Apr 21, 2017 89.51 90.19 89.34 90.17 1,867,763 +0.72(+0.80%)
Apr 20, 2017 88.36 89.72 88.06 89.45 2,064,054 +1.53(+1.74%)
Apr 19, 2017 87.81 88.49 87.42 87.92 2,061,106 +0.44(+0.50%)
Apr 18, 2017 87.40 87.72 87.01 87.48 1,420,449 -0.01(-0.01%)
Apr 17, 2017 87.55 88.40 87.11 87.49 2,202,496 +0.19(+0.21%)
Apr 13, 2017 88.35 88.46 87.14 87.30 3,024,501 -0.91(-1.03%)
Apr 12, 2017 88.22 88.29 87.43 88.22 1,946,593 +0.26(+0.30%)
Apr 11, 2017 87.07 87.96 86.67 87.95 1,798,572 +0.92(+1.06%)
Apr 10, 2017 86.84 87.37 86.63 87.03 1,451,966 +0.01(+0.01%)
Apr 07, 2017 86.70 87.12 86.37 87.02 1,775,033 +0.17(+0.19%)
Apr 06, 2017 86.77 87.06 86.25 86.85 1,345,534 +0.16(+0.18%)
Apr 05, 2017 87.75 87.88 86.39 86.70 2,726,418 -0.86(-0.99%)
Apr 04, 2017 86.87 87.60 86.80 87.56 1,907,115 +0.17(+0.19%)
Apr 03, 2017 88.17 88.17 87.08 87.39 1,552,174 -0.40(-0.46%)
Mar 31, 2017 88.36 88.43 87.14 87.80 1,771,879 -0.73(-0.82%)
Mar 30, 2017 87.78 88.56 87.51 88.52 2,114,634 +0.47(+0.53%)
Mar 29, 2017 87.80 88.24 87.24 88.05 1,806,804 +0.04(+0.04%)
Mar 28, 2017 87.29 88.29 86.84 88.01 2,125,369 +0.71(+0.81%)
Mar 27, 2017 86.88 87.52 86.36 87.30 2,150,630 -0.32(-0.37%)
Mar 24, 2017 87.14 88.32 86.90 87.63 1,914,969 +0.73(+0.84%)
Mar 23, 2017 86.88 87.63 86.54 86.90 1,947,559 -0.13(-0.15%)
Mar 22, 2017 86.73 87.15 86.55 87.03 2,372,358 +0.32(+0.37%)
Mar 21, 2017 87.50 88.35 86.53 86.71 3,343,030 -0.74(-0.84%)
Mar 20, 2017 87.11 87.63 86.21 87.44 4,362,138 -0.42(-0.48%)
Mar 17, 2017 89.17 89.22 86.84 87.86 6,573,221 -0.60(-0.68%)
Mar 16, 2017 89.84 90.05 87.80 88.46 5,254,292 -1.28(-1.43%)
Mar 15, 2017 89.24 89.79 88.39 89.75 3,260,134 +0.60(+0.67%)
Mar 14, 2017 88.78 89.42 88.59 89.15 2,005,807 +0.17(+0.19%)
Mar 13, 2017 88.10 89.06 87.63 88.98 2,807,413 +0.90(+1.02%)
Mar 10, 2017 87.86 88.15 87.21 88.08 2,044,671 +0.77(+0.88%)
Mar 09, 2017 87.60 88.06 87.02 87.31 3,188,503 +0.03(+0.03%)
Mar 08, 2017 86.81 87.64 86.50 87.29 2,629,730 +0.69(+0.79%)
Mar 07, 2017 85.62 87.14 85.42 86.60 3,076,215 +1.14(+1.33%)
Mar 06, 2017 85.51 85.83 85.07 85.46 1,919,305 -0.10(-0.11%)
Mar 03, 2017 85.27 85.61 84.53 85.56 1,213,955 +0.23(+0.26%)
Mar 02, 2017 86.21 86.55 84.79 85.33 1,742,887 -0.79(-0.92%)
Mar 01, 2017 85.26 86.44 84.43 86.13 2,131,805 +1.29(+1.53%)
Feb 28, 2017 85.37 85.80 84.67 84.83 2,468,630 -0.49(-0.57%)
Feb 27, 2017 84.88 85.57 84.44 85.32 1,549,208 +0.45(+0.53%)
Feb 24, 2017 84.30 84.88 83.59 84.87 3,086,196 -0.11(-0.13%)
Feb 23, 2017 85.87 85.87 84.11 84.98 3,174,337 -0.72(-0.84%)
Feb 22, 2017 85.70 85.93 85.28 85.70 1,785,805 -0.16(-0.18%)
Feb 21, 2017 85.67 86.32 85.42 85.85 1,908,507 +0.24(+0.27%)
Feb 17, 2017 85.62 85.62 85.62 0 -0.54(-0.63%)
Feb 16, 2017 86.00 86.58 85.52 86.16 2,792,905 -0.10(-0.11%)
Feb 15, 2017 84.26 86.34 84.05 86.26 3,314,614 +1.85(+2.20%)
Feb 14, 2017 84.15 84.78 83.58 84.40 3,106,773 -0.25(-0.30%)
Feb 13, 2017 84.65 85.80 84.05 84.66 4,522,911 +0.15(+0.17%)
Feb 10, 2017 83.11 84.99 82.51 84.51 6,690,641 +2.85(+3.50%)
Feb 09, 2017 80.63 81.79 79.92 81.66 3,255,795 +1.75(+2.18%)
Feb 08, 2017 80.36 81.31 79.70 79.91 2,792,709 -0.72(-0.89%)
Feb 07, 2017 80.23 80.81 79.98 80.63 3,001,750 +0.68(+0.85%)
Feb 06, 2017 79.27 80.20 78.85 79.95 2,397,218 +0.24(+0.30%)
Feb 03, 2017 80.92 81.07 79.41 79.71 4,385,279 -1.21(-1.49%)
Feb 02, 2017 81.09 81.38 79.81 80.92 4,160,127 -0.48(-0.59%)
Feb 01, 2017 81.82 82.63 79.88 81.40 7,757,471 -0.42(-0.52%)
Jan 31, 2017 82.21 82.47 81.29 81.82 6,707,341 -0.40(-0.49%)
Jan 30, 2017 81.36 82.41 81.16 82.22 4,147,230 +0.67(+0.82%)
Jan 27, 2017 80.42 81.65 80.28 81.56 2,658,420 +1.43(+1.79%)
Jan 26, 2017 79.99 80.29 79.54 80.13 1,891,574 +0.22(+0.27%)
Jan 25, 2017 79.29 80.02 78.97 79.91 2,940,270 +0.95(+1.20%)
Jan 24, 2017 78.34 79.24 77.88 78.96 2,043,787 +0.62(+0.79%)
Jan 23, 2017 78.51 78.63 77.73 78.34 2,724,713 -0.24(-0.30%)
Jan 20, 2017 78.94 78.96 77.37 78.58 2,694,865 -0.25(-0.32%)
Jan 19, 2017 78.85 79.77 78.51 78.83 1,780,384 -0.15(-0.19%)
Jan 18, 2017 78.96 79.26 78.28 78.98 1,964,653 +0.29(+0.37%)
Jan 17, 2017 78.46 79.04 77.94 78.68 2,114,829 -0.12(-0.15%)
Jan 13, 2017 78.80 78.80 78.80 0 +0.74(+0.94%)
Jan 12, 2017 77.33 78.22 76.74 78.07 2,075,711 +0.57(+0.73%)
Jan 11, 2017 77.28 77.89 76.66 77.50 2,671,115 +0.17(+0.22%)
Jan 10, 2017 76.98 77.70 76.44 77.33 2,374,631 +0.21(+0.27%)
Jan 09, 2017 77.66 77.90 76.55 77.12 2,378,139 -0.36(-0.47%)
Jan 06, 2017 77.59 77.99 76.86 77.49 2,057,357 +0.05(+0.06%)
Jan 05, 2017 78.44 78.91 77.21 77.44 3,359,718 -1.64(-2.07%)
Jan 04, 2017 77.86 79.55 77.60 79.08 1,888,717 +1.43(+1.84%)
Jan 03, 2017 77.99 78.09 76.76 77.64 2,230,644 +0.40(+0.52%)
Dec 30, 2016 77.24 77.24 77.24 0 -1.37(-1.75%)
Dec 29, 2016 78.98 79.45 78.16 78.62 1,498,944 -0.22(-0.27%)
Dec 28, 2016 79.51 79.69 78.43 78.83 1,340,018 -0.69(-0.86%)
Dec 27, 2016 79.43 80.18 79.19 79.52 1,271,257 +0.40(+0.51%)
Dec 23, 2016 79.12 79.12 79.12 0 +0.86(+1.10%)
Dec 22, 2016 78.20 78.61 77.65 78.25 1,230,528 +0.13(+0.16%)
Dec 21, 2016 77.96 78.63 77.61 78.13 2,224,584 +0.16(+0.20%)
Dec 20, 2016 78.07 78.71 77.73 77.97 2,261,693 +0.00(+0.00%)
Dec 19, 2016 77.78 78.98 77.63 77.97 2,240,673 -0.01(-0.01%)
Dec 16, 2016 79.87 79.93 77.64 77.98 4,168,544 -1.96(-2.45%)
Dec 15, 2016 79.75 81.03 79.18 79.94 4,035,704 +0.79(+1.00%)
Dec 14, 2016 79.06 80.11 78.44 79.15 2,624,176 -0.06(-0.07%)
Dec 13, 2016 78.91 81.01 78.91 79.20 3,508,950 +0.14(+0.17%)
Dec 12, 2016 77.36 79.08 77.00 79.07 4,004,005 +1.83(+2.37%)
Dec 09, 2016 76.31 77.54 76.31 77.23 2,114,661 +0.95(+1.25%)
Dec 08, 2016 76.53 77.09 75.91 76.28 3,513,644 -0.17(-0.22%)
Dec 07, 2016 75.37 76.61 74.95 76.45 3,354,294 +1.06(+1.40%)
Dec 06, 2016 76.13 76.53 75.03 75.39 2,348,981 -0.57(-0.75%)
Dec 05, 2016 74.70 76.33 74.05 75.96 2,550,639 +1.56(+2.10%)
Dec 02, 2016 74.19 75.00 72.32 74.40 4,174,230 +0.27(+0.37%)
Dec 01, 2016 77.68 77.75 73.72 74.12 5,016,849 -3.59(-4.62%)
Nov 30, 2016 79.72 79.80 77.63 77.71 3,484,591 -2.09(-2.62%)
Nov 29, 2016 77.43 80.12 77.41 79.80 3,443,157 +2.59(+3.35%)
Nov 28, 2016 77.89 78.03 77.02 77.21 2,378,137 -0.43(-0.56%)
Nov 25, 2016 77.65 78.38 77.03 77.64 796,184 -0.18(-0.23%)
Nov 23, 2016 77.82 77.82 77.82 0 +1.57(+2.06%)
Nov 22, 2016 77.01 77.05 75.45 76.25 2,791,119 -0.50(-0.65%)
Nov 21, 2016 77.55 77.65 76.07 76.75 3,121,735 -0.72(-0.92%)
Nov 18, 2016 78.26 79.06 77.24 77.47 3,242,982 -0.62(-0.79%)
Nov 17, 2016 77.24 78.63 77.03 78.09 2,695,266 +0.77(+1.00%)
Nov 16, 2016 76.10 77.42 75.55 77.31 2,503,227 +1.19(+1.56%)
Nov 15, 2016 75.52 76.91 75.52 76.12 2,691,106 +1.22(+1.62%)
Nov 14, 2016 75.98 76.57 74.67 74.91 5,141,972 -1.05(-1.38%)
Nov 11, 2016 74.34 76.44 74.07 75.96 4,118,689 +0.65(+0.86%)
Nov 10, 2016 78.43 78.52 74.72 75.31 5,635,518 -2.60(-3.34%)
Nov 09, 2016 77.21 79.22 76.94 77.91 4,534,229 -2.01(-2.52%)
Nov 08, 2016 79.50 80.86 79.13 79.92 2,241,366 +0.40(+0.51%)
Nov 07, 2016 79.53 80.45 78.78 79.52 3,824,633 +0.84(+1.07%)
Nov 04, 2016 78.41 80.15 77.51 78.67 4,786,837 -0.29(-0.37%)
Nov 03, 2016 77.60 80.70 77.60 78.97 7,352,340 +1.37(+1.77%)
Nov 02, 2016 77.31 80.35 76.36 77.60 9,636,168 +1.26(+1.64%)
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.