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 30, 2015 73.56 74.14 69.27 70.68 11,351,901 -3.91(-5.25%)
Oct 29, 2015 75.03 75.44 73.91 74.59 3,310,853 -0.70(-0.92%)
Oct 28, 2015 74.54 75.32 73.62 75.29 3,388,649 +1.47(+1.99%)
Oct 27, 2015 72.49 74.12 72.28 73.82 2,746,526 +1.17(+1.61%)
Oct 26, 2015 73.56 73.94 72.34 72.65 2,524,803 -0.82(-1.12%)
Oct 23, 2015 73.56 74.04 73.01 73.48 3,343,372 +0.37(+0.51%)
Oct 22, 2015 71.69 73.41 71.61 73.10 3,039,340 +1.72(+2.40%)
Oct 21, 2015 71.28 72.03 70.61 71.39 2,380,881 +0.48(+0.68%)
Oct 20, 2015 71.20 71.68 69.93 70.91 2,211,983 +0.01(+0.01%)
Oct 19, 2015 70.51 72.12 70.13 70.90 3,568,725 +0.57(+0.81%)
Oct 16, 2015 69.42 70.40 68.91 70.33 2,928,522 +0.73(+1.04%)
Oct 15, 2015 69.65 70.11 68.83 69.60 2,743,591 +0.39(+0.57%)
Oct 14, 2015 67.06 69.93 66.78 69.21 4,085,735 +2.11(+3.14%)
Oct 13, 2015 66.69 67.82 66.04 67.10 3,441,048 +0.30(+0.46%)
Oct 12, 2015 63.88 66.94 63.40 66.80 4,213,019 +3.01(+4.72%)
Oct 09, 2015 64.33 64.38 63.30 63.79 4,356,120 -0.75(-1.16%)
Oct 08, 2015 64.63 64.83 63.45 64.53 2,507,914 -0.30(-0.47%)
Oct 07, 2015 65.28 65.55 63.93 64.84 3,766,653 -0.43(-0.66%)
Oct 06, 2015 66.11 66.77 65.06 65.27 1,841,354 -1.02(-1.54%)
Oct 05, 2015 66.03 66.79 65.68 66.29 2,790,709 +1.08(+1.65%)
Oct 02, 2015 65.08 65.22 63.59 65.21 3,107,486 -0.70(-1.06%)
Oct 01, 2015 66.73 66.73 65.16 65.91 2,973,216 -0.54(-0.81%)
Sep 30, 2015 65.52 66.56 65.21 66.44 2,441,007 +1.72(+2.65%)
Sep 29, 2015 65.71 66.06 64.29 64.73 2,296,111 -0.45(-0.69%)
Sep 28, 2015 67.62 67.89 64.68 65.18 2,673,812 -2.97(-4.36%)
Sep 25, 2015 68.62 69.47 67.64 68.15 2,855,403 +0.67(+0.99%)
Sep 24, 2015 67.53 67.95 66.37 67.48 2,154,908 -0.64(-0.94%)
Sep 23, 2015 67.52 68.44 67.27 68.12 2,918,349 +0.76(+1.12%)
Sep 22, 2015 68.21 68.92 66.91 67.37 2,459,928 -1.85(-2.68%)
Sep 21, 2015 69.05 70.23 68.71 69.22 2,119,049 +0.50(+0.73%)
Sep 18, 2015 68.99 69.85 68.41 68.72 3,571,886 -0.97(-1.39%)
Sep 17, 2015 68.87 70.60 68.52 69.69 2,308,332 +0.77(+1.11%)
Sep 16, 2015 68.37 69.06 67.76 68.93 2,227,115 +0.88(+1.30%)
Sep 15, 2015 67.07 68.32 66.99 68.04 1,762,964 +1.01(+1.51%)
Sep 14, 2015 67.53 67.72 66.82 67.03 1,715,965 -0.55(-0.81%)
Sep 11, 2015 66.92 67.64 66.52 67.58 1,714,588 +0.17(+0.25%)
Sep 10, 2015 66.24 68.09 66.24 67.42 2,126,112 +0.94(+1.42%)
Sep 09, 2015 68.20 68.82 66.27 66.47 2,403,805 -0.71(-1.05%)
Sep 08, 2015 66.25 67.29 65.71 67.18 3,268,718 +2.09(+3.21%)
Sep 04, 2015 63.59 65.09 65.09 65.09 3,671,741 +0.57(+0.88%)
Sep 03, 2015 64.03 65.22 63.78 64.52 3,550,690 +1.10(+1.73%)
Sep 02, 2015 63.19 63.87 62.74 63.42 3,879,599 +1.22(+1.95%)
Sep 01, 2015 63.15 64.47 61.82 62.21 5,139,125 -2.67(-4.11%)
Aug 31, 2015 65.81 66.59 64.71 64.88 3,109,391 -1.73(-2.59%)
Aug 28, 2015 65.34 67.15 65.23 66.60 3,036,892 +0.74(+1.12%)
Aug 27, 2015 65.86 66.34 64.24 65.87 2,979,466 +0.80(+1.24%)
Aug 26, 2015 64.24 65.20 62.43 65.06 4,427,731 +2.75(+4.41%)
Aug 25, 2015 64.63 65.00 62.25 62.32 5,892,093 -0.16(-0.25%)
Aug 24, 2015 59.09 64.18 58.32 62.47 6,736,081 -1.79(-2.79%)
Aug 21, 2015 64.00 65.94 62.78 64.27 5,502,770 -2.14(-3.22%)
Aug 20, 2015 69.53 70.11 66.31 66.41 5,136,129 -3.82(-5.45%)
Aug 19, 2015 72.13 72.30 70.03 70.23 3,239,190 -2.20(-3.03%)
Aug 18, 2015 72.68 73.06 71.77 72.43 2,871,306 +0.15(+0.20%)
Aug 17, 2015 71.44 72.48 70.85 72.28 2,700,923 +0.86(+1.21%)
Aug 14, 2015 72.01 72.33 71.32 71.42 2,224,347 -0.55(-0.76%)
Aug 13, 2015 72.13 72.69 71.62 71.97 2,029,852 -0.33(-0.46%)
Aug 12, 2015 71.78 72.51 70.32 72.30 2,955,700 -0.10(-0.14%)
Aug 11, 2015 72.07 72.46 71.46 72.40 2,507,977 -0.15(-0.20%)
Aug 10, 2015 72.77 73.39 72.28 72.54 2,905,898 +0.60(+0.83%)
Aug 07, 2015 72.34 72.52 71.02 71.95 3,141,647 -0.64(-0.88%)
Aug 06, 2015 73.56 74.19 72.08 72.58 4,682,048 -1.13(-1.53%)
Aug 05, 2015 70.98 74.30 70.86 73.71 5,947,337 +3.30(+4.68%)
Aug 04, 2015 69.34 70.55 69.34 70.42 2,800,557 +0.81(+1.17%)
Aug 03, 2015 69.91 70.53 68.79 69.60 3,925,399 -0.57(-0.81%)
Jul 31, 2015 69.66 71.33 69.14 70.17 5,811,577 -0.74(-1.04%)
Jul 30, 2015 70.62 71.25 69.66 70.91 3,860,290 +0.12(+0.17%)
Jul 29, 2015 70.52 71.10 69.72 70.79 2,728,213 +0.37(+0.53%)
Jul 28, 2015 70.63 71.09 69.78 70.42 3,450,215 +0.57(+0.81%)
Jul 27, 2015 71.03 71.44 69.59 69.85 3,489,873 -1.05(-1.48%)
Jul 24, 2015 70.43 71.11 69.87 70.90 4,370,157 +0.47(+0.67%)
Jul 23, 2015 71.91 72.16 70.38 70.43 3,603,120 -1.09(-1.52%)
Jul 22, 2015 72.22 72.42 70.50 71.52 5,347,656 -0.75(-1.03%)
Jul 21, 2015 73.59 73.65 71.93 72.26 2,501,869 -1.09(-1.48%)
Jul 20, 2015 73.05 73.48 72.19 73.35 2,756,393 +1.29(+1.80%)
Jul 17, 2015 71.54 72.13 71.00 72.05 3,818,772 +0.49(+0.69%)
Jul 16, 2015 71.40 71.82 71.01 71.56 4,505,022 +0.46(+0.65%)
Jul 15, 2015 71.12 71.58 70.94 71.10 4,826,611 +0.25(+0.35%)
Jul 14, 2015 72.14 72.18 70.64 70.86 6,383,301 -1.27(-1.75%)
Jul 13, 2015 71.01 72.43 71.01 72.12 3,683,711 +1.44(+2.04%)
Jul 10, 2015 69.88 71.10 69.45 70.68 3,914,302 +1.54(+2.23%)
Jul 09, 2015 68.54 69.57 68.34 69.14 4,486,374 +1.47(+2.17%)
Jul 08, 2015 68.24 68.59 67.49 67.67 4,594,653 -0.87(-1.27%)
Jul 07, 2015 67.73 68.60 66.66 68.54 4,991,559 +1.84(+2.76%)
Jul 06, 2015 65.85 66.98 65.83 66.70 3,653,506 +0.21(+0.31%)
Jul 02, 2015 67.16 66.49 66.49 66.49 1,690,469 -0.19(-0.29%)
Jul 01, 2015 66.07 66.91 65.80 66.69 2,670,286 +1.47(+2.25%)
Jun 30, 2015 65.32 65.69 64.90 65.22 3,201,772 +0.27(+0.42%)
Jun 29, 2015 65.48 66.08 64.81 64.94 1,994,274 -1.38(-2.08%)
Jun 26, 2015 66.22 66.69 65.60 66.33 4,991,549 +0.18(+0.27%)
Jun 25, 2015 66.63 66.95 66.13 66.15 2,150,045 -0.23(-0.34%)
Jun 24, 2015 66.43 66.94 65.77 66.38 3,382,892 +1.08(+1.65%)
Jun 23, 2015 65.51 66.06 64.88 65.30 2,563,584 -0.04(-0.06%)
Jun 22, 2015 64.92 65.83 64.78 65.34 2,642,659 +0.66(+1.02%)
Jun 19, 2015 64.01 65.06 63.41 64.68 4,223,306 +0.67(+1.04%)
Jun 18, 2015 63.20 64.40 62.91 64.01 4,016,360 +0.77(+1.23%)
Jun 17, 2015 61.85 63.40 61.85 63.24 3,355,072 +1.59(+2.58%)
Jun 16, 2015 60.37 61.72 60.37 61.65 2,688,862 +1.27(+2.10%)
Jun 15, 2015 60.86 60.86 60.20 60.38 2,115,642 -1.16(-1.88%)
Jun 12, 2015 61.34 61.80 60.84 61.54 1,691,759 +0.16(+0.26%)
Jun 11, 2015 61.28 61.61 60.95 61.38 1,542,637 +0.06(+0.10%)
Jun 10, 2015 60.94 61.47 60.32 61.33 1,644,987 +0.74(+1.21%)
Jun 09, 2015 60.39 60.81 59.93 60.59 1,570,616 +0.12(+0.19%)
Jun 08, 2015 61.85 61.96 60.31 60.47 1,995,175 -1.22(-1.97%)
Jun 05, 2015 61.39 61.92 60.89 61.69 2,080,480 +0.26(+0.43%)
Jun 04, 2015 61.87 62.23 61.30 61.42 1,411,343 -0.73(-1.17%)
Jun 03, 2015 62.11 62.46 61.81 62.15 1,245,167 +0.39(+0.63%)
Jun 02, 2015 61.30 62.24 61.26 61.76 2,165,435 +0.08(+0.14%)
Jun 01, 2015 61.85 61.89 61.00 61.68 2,000,993 +0.13(+0.22%)
May 29, 2015 61.85 62.91 61.46 61.55 2,428,718 -0.51(-0.81%)
May 28, 2015 62.11 63.06 62.01 62.05 1,972,083 -0.58(-0.92%)
May 27, 2015 61.40 62.74 61.40 62.63 3,549,885 +1.31(+2.14%)
May 26, 2015 61.36 61.76 61.07 61.32 2,351,441 -0.03(-0.06%)
May 22, 2015 61.39 61.35 61.35 61.35 2,179,287 -0.13(-0.21%)
May 21, 2015 61.06 61.70 60.42 61.48 2,473,765 +0.44(+0.72%)
May 20, 2015 61.32 61.42 60.65 61.04 1,831,449 -0.36(-0.59%)
May 19, 2015 61.35 61.77 61.20 61.40 4,404,176 -0.68(-1.09%)
May 18, 2015 61.34 62.28 61.34 62.08 2,025,768 +0.42(+0.68%)
May 15, 2015 61.60 62.10 61.29 61.66 2,018,137 -0.21(-0.34%)
May 14, 2015 61.10 61.90 60.76 61.87 3,020,505 +1.33(+2.20%)
May 13, 2015 60.81 61.02 59.97 60.54 3,091,186 -0.72(-1.17%)
May 12, 2015 61.04 61.69 60.42 61.26 2,726,908 -0.13(-0.21%)
May 11, 2015 60.71 62.24 60.56 61.38 4,919,840 +0.70(+1.15%)
May 08, 2015 59.82 61.04 59.66 60.69 3,389,600 +1.58(+2.67%)
May 07, 2015 60.03 60.27 59.00 59.11 4,161,636 -0.65(-1.08%)
May 06, 2015 60.17 62.03 59.37 59.76 12,937,144 +1.74(+2.99%)
May 05, 2015 58.27 58.53 57.45 58.02 4,749,206 -0.15(-0.25%)
May 04, 2015 58.37 58.43 57.36 58.17 3,493,131 -0.02(-0.03%)
May 01, 2015 57.13 58.37 56.99 58.19 2,302,166 +1.22(+2.13%)
Apr 30, 2015 57.25 57.74 56.52 56.97 2,629,024 -0.51(-0.90%)
Apr 29, 2015 57.75 58.36 57.08 57.49 1,998,127 -0.49(-0.84%)
Apr 28, 2015 58.55 58.98 57.49 57.97 2,748,892 -0.72(-1.22%)
Apr 27, 2015 58.83 59.46 58.54 58.69 3,240,622 -0.05(-0.08%)
Apr 24, 2015 58.75 58.76 58.24 58.74 1,860,232 +0.01(+0.02%)
Apr 23, 2015 58.61 59.11 58.29 58.73 2,525,108 +0.07(+0.13%)
Apr 22, 2015 58.20 58.74 57.89 58.65 2,619,698 +0.76(+1.31%)
Apr 21, 2015 56.43 57.99 56.25 57.89 4,170,105 +1.71(+3.04%)
Apr 20, 2015 55.35 56.22 55.02 56.19 2,088,834 +1.24(+2.25%)
Apr 17, 2015 55.31 55.49 54.45 54.95 2,909,664 -0.81(-1.46%)
Apr 16, 2015 55.73 55.95 55.51 55.76 1,399,170 +0.00(+0.00%)
Apr 15, 2015 56.04 56.58 55.53 55.76 2,408,498 -0.21(-0.37%)
Apr 14, 2015 56.19 56.86 55.55 55.97 2,332,480 -0.25(-0.45%)
Apr 13, 2015 57.17 57.31 56.13 56.23 1,608,761 -1.01(-1.76%)
Apr 10, 2015 56.63 57.26 56.15 57.23 2,596,791 +0.84(+1.49%)
Apr 09, 2015 56.86 57.72 56.22 56.39 2,047,575 -0.64(-1.12%)
Apr 08, 2015 56.70 57.22 56.50 57.03 2,132,384 +0.34(+0.61%)
Apr 07, 2015 55.94 57.01 55.87 56.69 2,111,878 +0.67(+1.19%)
Apr 06, 2015 56.01 56.95 55.92 56.02 2,421,587 -0.52(-0.92%)
Apr 02, 2015 56.14 56.54 56.54 56.54 2,762,728 +0.37(+0.65%)
Apr 01, 2015 57.80 57.82 56.07 56.17 4,426,353 -1.51(-2.62%)
Mar 31, 2015 57.86 58.29 57.36 57.68 2,519,497 -0.64(-1.10%)
Mar 30, 2015 57.59 59.01 57.51 58.32 4,198,343 +1.21(+2.12%)
Mar 27, 2015 55.34 57.16 55.12 57.11 4,763,879 +2.12(+3.85%)
Mar 26, 2015 54.22 55.22 53.64 54.99 4,003,867 -0.01(-0.02%)
Mar 25, 2015 56.76 57.13 54.99 55.00 2,911,968 -1.84(-3.24%)
Mar 24, 2015 56.32 57.26 56.01 56.84 3,413,649 +0.68(+1.20%)
Mar 23, 2015 56.33 56.85 56.17 56.17 2,189,039 -0.01(-0.02%)
Mar 20, 2015 55.31 56.37 55.23 56.18 4,530,774 +1.30(+2.37%)
Mar 19, 2015 54.53 55.26 54.31 54.88 2,431,781 +0.32(+0.59%)
Mar 18, 2015 53.19 54.72 52.98 54.55 7,160,955 +1.43(+2.69%)
Mar 17, 2015 54.20 54.34 53.00 53.13 4,785,103 -1.61(-2.95%)
Mar 16, 2015 54.55 55.37 54.44 54.74 2,876,368 +0.51(+0.93%)
Mar 13, 2015 53.99 55.28 53.79 54.23 3,616,096 +0.24(+0.44%)
Mar 12, 2015 54.42 54.42 53.73 54.00 2,947,968 -0.03(-0.05%)
Mar 11, 2015 53.74 55.05 53.70 54.03 2,869,780 +0.04(+0.07%)
Mar 10, 2015 54.31 54.92 53.46 53.99 4,656,613 -1.58(-2.85%)
Mar 09, 2015 55.30 55.82 55.17 55.57 2,390,207 +0.30(+0.54%)
Mar 06, 2015 56.12 56.12 55.09 55.27 1,804,165 -1.00(-1.77%)
Mar 05, 2015 56.09 56.72 55.91 56.27 2,037,950 +0.17(+0.31%)
Mar 04, 2015 55.39 56.11 55.58 56.10 2,682,810 +0.52(+0.94%)
Mar 03, 2015 56.15 56.25 55.29 55.58 1,998,475 -0.76(-1.35%)
Mar 02, 2015 56.08 56.69 55.89 56.34 1,638,217 +0.26(+0.46%)
Feb 27, 2015 55.72 56.65 55.46 56.08 3,013,051 -0.53(-0.94%)
Feb 26, 2015 56.38 57.74 56.25 56.61 2,805,305 +0.33(+0.58%)
Feb 25, 2015 56.54 56.73 55.91 56.28 2,607,100 -0.23(-0.41%)
Feb 24, 2015 56.29 56.70 56.04 56.51 3,417,698 +0.07(+0.13%)
Feb 23, 2015 56.72 56.78 56.10 56.44 1,869,380 -0.12(-0.21%)
Feb 20, 2015 56.04 56.61 55.58 56.56 2,329,323 +0.52(+0.93%)
Feb 19, 2015 56.50 56.59 55.98 56.04 3,059,461 -0.46(-0.81%)
Feb 18, 2015 55.49 56.51 55.43 56.50 3,537,673 +0.83(+1.49%)
Feb 17, 2015 55.37 55.80 54.86 55.67 3,236,340 +0.36(+0.66%)
Feb 13, 2015 55.26 55.30 55.30 55.30 2,964,312 +0.19(+0.35%)
Feb 12, 2015 54.22 55.55 54.16 55.11 3,857,470 +1.23(+2.27%)
Feb 11, 2015 53.81 54.21 53.47 53.89 2,236,041 +0.18(+0.34%)
Feb 10, 2015 53.42 54.02 52.82 53.70 3,843,535 +0.48(+0.89%)
Feb 09, 2015 53.65 53.94 53.04 53.23 3,279,931 -0.85(-1.57%)
Feb 06, 2015 55.20 55.85 53.74 54.08 4,928,567 -1.23(-2.22%)
Feb 05, 2015 53.68 55.60 53.56 55.30 5,056,762 +1.80(+3.36%)
Feb 04, 2015 53.49 54.21 53.00 53.50 3,742,406 +0.03(+0.06%)
Feb 03, 2015 53.98 54.19 52.93 53.47 4,434,421 -0.44(-0.81%)
Feb 02, 2015 53.97 54.05 52.52 53.91 5,341,774 +0.10(+0.19%)
Jan 30, 2015 53.94 54.72 53.42 53.80 5,147,817 -0.46(-0.85%)
Jan 29, 2015 53.38 54.51 52.84 54.26 8,418,120 +0.71(+1.32%)
Jan 28, 2015 50.86 54.11 50.23 53.56 16,484,929 +6.08(+12.81%)
Jan 27, 2015 47.86 48.22 47.29 47.48 6,111,707 -1.04(-2.15%)
Jan 26, 2015 48.35 48.83 47.85 48.52 4,396,712 -0.31(-0.63%)
Jan 23, 2015 48.48 49.44 48.38 48.83 5,361,900 +0.42(+0.87%)
Jan 22, 2015 47.41 48.45 47.00 48.41 3,547,036 +1.27(+2.68%)
Jan 21, 2015 46.79 47.56 46.38 47.14 4,292,009 +0.26(+0.54%)
Jan 20, 2015 47.31 47.65 46.59 46.89 4,129,109 -0.27(-0.57%)
Jan 16, 2015 45.77 47.23 45.37 47.16 3,283,263 +1.42(+3.10%)
Jan 15, 2015 46.03 46.08 45.10 45.74 3,133,850 -0.26(-0.55%)
Jan 14, 2015 44.64 46.05 44.34 46.00 3,161,341 +0.47(+1.03%)
Jan 13, 2015 46.67 47.25 45.13 45.53 3,353,276 -0.63(-1.36%)
Jan 12, 2015 46.63 46.70 45.61 46.15 2,201,221 -0.44(-0.95%)
Jan 09, 2015 47.12 47.32 46.16 46.59 3,243,919 -0.60(-1.28%)
Jan 08, 2015 46.10 47.32 46.10 47.20 3,952,944 +1.29(+2.81%)
Jan 07, 2015 45.38 46.12 45.21 45.91 4,944,668 +0.83(+1.85%)
Jan 06, 2015 45.97 46.42 44.54 45.07 4,505,674 -0.60(-1.31%)
Jan 05, 2015 46.06 46.43 45.62 45.67 2,785,174 -0.29(-0.64%)
Jan 02, 2015 46.28 46.75 45.68 45.97 1,998,289 -0.14(-0.31%)
Dec 31, 2014 46.58 46.11 46.11 46.11 1,878,492 -0.36(-0.77%)
Dec 30, 2014 46.70 46.88 46.34 46.47 1,831,431 -0.21(-0.44%)
Dec 29, 2014 47.40 47.59 46.60 46.67 1,784,655 -0.73(-1.53%)
Dec 26, 2014 47.15 47.59 46.86 47.40 1,184,647 +0.26(+0.56%)
Dec 24, 2014 47.04 47.13 47.13 47.13 861,498 +0.22(+0.47%)
Dec 23, 2014 47.06 47.41 46.50 46.91 3,061,271 -0.01(-0.03%)
Dec 22, 2014 46.76 47.42 46.58 46.93 3,132,390 +0.39(+0.83%)
Dec 19, 2014 46.58 46.77 46.15 46.54 10,184,508 +0.21(+0.46%)
Dec 18, 2014 45.28 46.35 45.28 46.33 6,926,346 +1.16(+2.56%)
Dec 17, 2014 44.62 45.60 44.35 45.17 5,779,486 +0.60(+1.34%)
Dec 16, 2014 44.36 45.29 44.01 44.57 5,784,274 +0.00(+0.00%)
Dec 15, 2014 44.13 45.50 44.06 44.57 5,639,358 +0.54(+1.24%)
Dec 12, 2014 43.87 44.91 43.68 44.03 3,616,034 -0.22(-0.50%)
Dec 11, 2014 43.97 44.85 43.96 44.25 2,869,599 +0.35(+0.80%)
Dec 10, 2014 44.65 45.05 43.70 43.90 4,337,837 -0.80(-1.80%)
Dec 09, 2014 44.68 44.98 44.08 44.70 5,301,193 -0.42(-0.93%)
Dec 08, 2014 45.55 45.67 44.81 45.12 4,167,883 -0.63(-1.38%)
Dec 05, 2014 45.62 46.20 45.27 45.76 3,851,936 +0.16(+0.35%)
Dec 04, 2014 44.92 46.07 44.60 45.59 6,758,605 +0.49(+1.09%)
Dec 03, 2014 42.60 45.34 42.60 45.10 7,711,227 +2.31(+5.41%)
Dec 02, 2014 42.38 43.00 42.30 42.79 3,001,948 +0.47(+1.11%)
Dec 01, 2014 42.92 43.02 42.21 42.32 3,710,826 -0.76(-1.78%)
Nov 28, 2014 43.24 43.34 42.72 43.08 2,177,066 +0.25(+0.57%)
Nov 26, 2014 43.08 42.84 42.84 42.84 3,632,689 -0.32(-0.75%)
Nov 25, 2014 42.78 43.64 42.73 43.16 4,294,671 +0.40(+0.94%)
Nov 24, 2014 42.72 42.95 42.55 42.76 3,189,579 +0.10(+0.24%)
Nov 21, 2014 42.83 43.21 42.42 42.66 3,393,883 +0.34(+0.80%)
Nov 20, 2014 42.43 42.64 42.24 42.32 6,031,603 -0.29(-0.68%)
Nov 19, 2014 42.04 42.89 41.54 42.61 6,337,415 +0.56(+1.34%)
Nov 18, 2014 41.01 42.06 40.92 42.04 4,661,663 +1.44(+3.55%)
Nov 17, 2014 40.60 41.14 40.41 40.60 2,338,197 -0.07(-0.17%)
Nov 14, 2014 40.70 40.84 40.08 40.67 3,760,060 +0.02(+0.06%)
Nov 13, 2014 40.54 40.92 40.28 40.65 3,855,131 +0.24(+0.59%)
Nov 12, 2014 40.27 40.48 39.80 40.41 2,875,361 +0.06(+0.15%)
Nov 11, 2014 40.49 40.62 40.23 40.35 2,192,944 -0.12(-0.29%)
Nov 10, 2014 40.19 40.63 39.83 40.47 4,417,783 +0.31(+0.78%)
Nov 07, 2014 39.96 40.21 39.34 40.15 3,790,588 +0.14(+0.34%)
Nov 06, 2014 39.98 40.35 39.94 40.01 2,140,363 +0.07(+0.18%)
Nov 05, 2014 40.13 40.29 39.41 39.94 2,744,774 +0.08(+0.21%)
Nov 04, 2014 39.96 40.21 39.62 39.86 4,179,949 -0.31(-0.78%)
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.