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, 2016 78.11 78.60 75.94 77.01 5,485,756 -0.91(-1.17%)
Oct 28, 2016 79.22 79.85 77.04 77.92 7,070,026 -3.21(-3.95%)
Oct 27, 2016 81.68 82.80 81.01 81.13 3,221,963 +0.14(+0.17%)
Oct 26, 2016 81.35 82.49 80.91 80.99 2,065,802 -0.35(-0.43%)
Oct 25, 2016 82.57 83.16 81.29 81.34 2,879,006 -1.19(-1.44%)
Oct 24, 2016 80.33 82.74 80.20 82.53 3,106,552 +1.26(+1.54%)
Oct 21, 2016 80.57 81.39 80.42 81.27 2,761,371 +0.34(+0.42%)
Oct 20, 2016 81.11 81.22 80.03 80.93 2,516,901 -0.24(-0.29%)
Oct 19, 2016 82.60 82.73 81.03 81.17 2,314,593 -1.23(-1.49%)
Oct 18, 2016 81.58 82.77 81.50 82.39 2,228,085 +1.66(+2.05%)
Oct 17, 2016 81.18 81.62 80.58 80.73 2,020,884 -0.26(-0.33%)
Oct 14, 2016 80.76 82.36 80.76 81.00 2,710,527 +0.81(+1.02%)
Oct 13, 2016 80.51 80.93 79.22 80.18 3,093,879 -0.76(-0.93%)
Oct 12, 2016 83.39 83.39 80.58 80.94 2,442,236 -0.82(-1.01%)
Oct 11, 2016 83.07 83.17 81.55 81.76 2,354,203 -1.34(-1.62%)
Oct 10, 2016 82.45 83.28 82.23 83.11 2,322,896 +0.91(+1.11%)
Oct 07, 2016 83.42 83.55 81.83 82.20 3,137,322 -0.76(-0.91%)
Oct 06, 2016 83.90 83.99 82.24 82.95 3,251,919 -0.87(-1.04%)
Oct 05, 2016 83.91 84.10 83.33 83.82 2,000,269 -0.09(-0.11%)
Oct 04, 2016 84.27 84.41 83.48 83.91 1,758,649 +0.15(+0.18%)
Oct 03, 2016 83.58 84.39 83.49 83.76 2,088,148 +0.01(+0.01%)
Sep 30, 2016 82.72 84.17 82.16 83.75 2,914,122 +1.12(+1.35%)
Sep 29, 2016 83.29 83.49 82.50 82.64 1,350,889 -0.73(-0.87%)
Sep 28, 2016 83.71 83.95 82.95 83.36 1,829,654 -0.20(-0.23%)
Sep 27, 2016 81.79 83.88 81.59 83.56 2,501,388 +1.67(+2.04%)
Sep 26, 2016 82.06 82.63 81.62 81.89 1,873,285 -0.75(-0.90%)
Sep 23, 2016 82.87 82.87 81.91 82.64 2,696,353 +1.07(+1.31%)
Sep 22, 2016 82.48 82.58 81.17 81.57 2,237,361 -0.29(-0.36%)
Sep 21, 2016 81.87 82.02 80.68 81.86 2,715,586 +0.47(+0.58%)
Sep 20, 2016 81.29 81.78 81.03 81.39 2,215,673 +0.22(+0.27%)
Sep 19, 2016 81.54 81.80 80.87 81.18 1,909,595 -0.12(-0.14%)
Sep 16, 2016 81.66 81.75 80.58 81.29 3,805,673 -0.47(-0.58%)
Sep 15, 2016 79.01 82.06 79.01 81.76 3,229,887 +2.49(+3.14%)
Sep 14, 2016 79.58 80.18 78.95 79.27 1,440,550 -0.04(-0.05%)
Sep 13, 2016 79.06 79.55 78.40 79.31 2,763,681 +0.03(+0.04%)
Sep 12, 2016 78.19 79.36 77.98 79.28 3,437,326 +0.96(+1.23%)
Sep 09, 2016 79.85 80.21 78.30 78.32 2,255,984 -2.26(-2.80%)
Sep 08, 2016 81.05 81.05 80.01 80.58 3,251,136 -0.58(-0.71%)
Sep 07, 2016 82.15 82.65 80.95 81.16 3,110,285 -1.10(-1.34%)
Sep 06, 2016 81.70 82.80 81.70 82.25 2,700,490 +0.40(+0.49%)
Sep 02, 2016 80.71 81.85 81.85 81.85 3,592,515 +1.67(+2.08%)
Sep 01, 2016 79.95 80.41 79.47 80.18 1,849,569 +0.52(+0.65%)
Aug 31, 2016 79.80 80.11 79.47 79.67 2,118,776 -0.49(-0.61%)
Aug 30, 2016 80.81 80.81 79.91 80.16 1,745,095 +0.22(+0.27%)
Aug 29, 2016 79.54 80.38 79.09 79.94 2,014,682 +0.29(+0.37%)
Aug 26, 2016 79.64 79.94 78.48 79.65 3,097,444 -0.33(-0.42%)
Aug 25, 2016 80.44 80.62 79.40 79.98 3,369,346 -0.85(-1.06%)
Aug 24, 2016 80.72 81.03 80.37 80.83 3,375,891 +0.11(+0.13%)
Aug 23, 2016 80.40 81.02 79.92 80.72 4,694,222 +0.80(+1.01%)
Aug 22, 2016 79.51 80.24 79.48 79.92 3,282,114 -0.26(-0.33%)
Aug 19, 2016 79.39 80.31 79.24 80.18 3,302,359 +0.77(+0.96%)
Aug 18, 2016 78.26 80.22 78.10 79.42 4,835,084 +1.19(+1.52%)
Aug 17, 2016 76.50 78.32 76.31 78.23 3,622,562 +1.69(+2.20%)
Aug 16, 2016 77.26 77.37 76.32 76.55 3,027,931 -1.40(-1.80%)
Aug 15, 2016 76.10 78.03 75.84 77.95 3,288,946 +2.01(+2.65%)
Aug 12, 2016 76.50 76.89 75.55 75.94 2,068,034 -0.41(-0.54%)
Aug 11, 2016 77.33 77.63 76.34 76.35 3,275,686 -0.71(-0.92%)
Aug 10, 2016 77.03 77.58 76.75 77.06 1,459,847 -0.12(-0.15%)
Aug 09, 2016 77.49 77.83 77.12 77.17 2,019,391 -0.57(-0.73%)
Aug 08, 2016 78.31 78.45 77.64 77.74 2,975,033 -0.56(-0.71%)
Aug 05, 2016 77.42 78.45 76.97 78.30 4,378,310 +1.58(+2.06%)
Aug 04, 2016 76.85 77.20 76.39 76.72 4,633,181 -0.39(-0.51%)
Aug 03, 2016 75.18 77.46 73.72 77.12 10,651,898 +1.81(+2.41%)
Aug 02, 2016 75.10 75.46 74.29 75.30 6,054,878 +0.15(+0.20%)
Aug 01, 2016 74.76 75.34 74.64 75.15 3,830,041 +0.30(+0.41%)
Jul 29, 2016 75.01 75.06 74.32 74.85 2,968,302 +0.04(+0.05%)
Jul 28, 2016 75.13 75.24 74.54 74.81 1,293,134 -0.38(-0.51%)
Jul 27, 2016 75.73 75.88 75.16 75.19 2,365,518 -0.17(-0.22%)
Jul 26, 2016 75.44 75.86 74.74 75.36 2,153,267 -0.06(-0.08%)
Jul 25, 2016 74.58 75.43 74.27 75.42 3,483,665 +0.56(+0.75%)
Jul 22, 2016 74.42 75.20 73.51 74.86 5,936,622 +0.93(+1.26%)
Jul 21, 2016 74.97 75.45 72.89 73.93 8,771,684 -1.29(-1.72%)
Jul 20, 2016 75.73 76.71 74.97 75.22 5,589,685 +0.20(+0.26%)
Jul 19, 2016 76.49 76.60 74.75 75.03 5,244,303 -1.73(-2.25%)
Jul 18, 2016 76.62 77.34 76.22 76.75 2,228,482 +0.42(+0.55%)
Jul 15, 2016 76.93 77.21 76.10 76.33 2,755,634 -0.22(-0.28%)
Jul 14, 2016 76.39 76.79 75.49 76.55 3,266,650 +0.42(+0.55%)
Jul 13, 2016 78.39 78.39 76.11 76.12 2,474,212 -1.85(-2.38%)
Jul 12, 2016 77.75 78.45 77.09 77.98 2,785,234 +0.33(+0.43%)
Jul 11, 2016 76.77 78.03 76.77 77.64 3,041,971 +0.89(+1.16%)
Jul 08, 2016 75.83 76.99 75.14 76.75 3,327,205 +1.61(+2.14%)
Jul 07, 2016 75.08 75.35 74.60 75.14 1,546,675 +0.72(+0.96%)
Jul 05, 2016 74.32 74.95 73.83 74.43 1,721,338 +0.02(+0.03%)
Jul 01, 2016 74.29 74.41 74.41 74.41 1,929,678 +0.11(+0.15%)
Jun 30, 2016 72.45 74.64 71.82 74.30 3,437,327 +1.98(+2.74%)
Jun 29, 2016 71.50 72.57 71.40 72.32 2,161,993 +1.12(+1.57%)
Jun 28, 2016 70.60 71.25 69.99 71.20 2,797,735 +1.08(+1.54%)
Jun 27, 2016 71.60 71.65 69.64 70.12 3,705,284 -1.68(-2.34%)
Jun 24, 2016 72.22 73.33 71.51 71.80 4,713,267 -2.79(-3.73%)
Jun 23, 2016 74.16 74.71 73.41 74.58 2,379,428 +1.23(+1.67%)
Jun 22, 2016 73.76 74.07 73.25 73.36 2,079,389 -0.70(-0.94%)
Jun 21, 2016 73.80 74.60 73.62 74.06 2,113,029 +0.20(+0.27%)
Jun 20, 2016 73.25 74.87 72.69 73.86 3,005,536 +0.77(+1.06%)
Jun 17, 2016 73.71 73.71 72.16 73.08 4,303,507 -0.47(-0.64%)
Jun 16, 2016 72.56 73.64 72.15 73.56 2,925,360 +0.60(+0.82%)
Jun 15, 2016 73.12 73.78 72.61 72.96 2,457,264 -0.13(-0.17%)
Jun 14, 2016 72.71 73.34 71.93 73.08 2,056,625 +0.27(+0.38%)
Jun 13, 2016 73.45 73.98 72.38 72.81 3,761,711 -1.02(-1.38%)
Jun 10, 2016 73.96 74.77 73.36 73.83 3,084,553 -0.95(-1.27%)
Jun 09, 2016 74.13 75.31 74.10 74.78 3,115,375 -0.03(-0.04%)
Jun 08, 2016 75.58 75.70 74.55 74.81 2,577,140 -0.95(-1.26%)
Jun 07, 2016 75.38 76.59 75.28 75.76 4,298,098 +0.75(+0.99%)
Jun 06, 2016 74.90 75.48 73.75 75.02 2,872,738 +0.13(+0.17%)
Jun 03, 2016 75.22 75.22 73.98 74.89 1,900,531 -0.22(-0.29%)
Jun 02, 2016 75.24 75.46 74.63 75.10 2,103,071 -0.04(-0.05%)
Jun 01, 2016 75.33 75.89 74.73 75.14 3,324,595 -0.13(-0.17%)
May 31, 2016 74.52 75.34 74.24 75.27 4,792,451 +1.03(+1.39%)
May 27, 2016 73.88 74.24 74.24 74.24 2,356,603 +0.58(+0.79%)
May 26, 2016 73.19 73.98 72.50 73.66 1,889,561 +0.17(+0.23%)
May 25, 2016 73.94 74.37 73.40 73.50 2,041,832 -0.40(-0.54%)
May 24, 2016 72.26 74.20 71.84 73.90 3,856,439 +2.07(+2.88%)
May 23, 2016 71.98 72.47 71.01 71.83 3,312,063 +0.13(+0.18%)
May 20, 2016 72.06 72.58 71.52 71.70 3,846,589 -0.38(-0.53%)
May 19, 2016 72.79 72.79 71.53 72.08 3,300,246 -0.97(-1.33%)
May 18, 2016 73.26 73.43 71.85 73.05 4,519,594 -0.63(-0.86%)
May 17, 2016 74.26 75.12 73.09 73.69 5,205,924 -1.46(-1.94%)
May 16, 2016 73.62 75.66 73.37 75.14 4,414,243 +1.39(+1.89%)
May 13, 2016 73.29 74.62 73.22 73.75 4,271,403 +0.19(+0.25%)
May 12, 2016 72.21 74.77 71.98 73.56 8,362,393 +1.60(+2.22%)
May 11, 2016 69.07 73.48 68.89 71.97 22,331,716 +8.67(+13.70%)
May 10, 2016 63.75 63.85 62.50 63.30 7,746,858 +0.02(+0.03%)
May 09, 2016 62.94 63.79 62.78 63.28 3,103,856 +0.57(+0.91%)
May 06, 2016 60.99 62.76 60.80 62.71 3,429,343 +1.67(+2.73%)
May 05, 2016 61.08 61.55 60.00 61.04 4,970,233 +0.35(+0.58%)
May 04, 2016 60.55 61.28 59.92 60.69 3,275,880 -0.20(-0.32%)
May 03, 2016 61.40 62.01 60.83 60.88 3,293,558 -0.79(-1.29%)
May 02, 2016 60.81 61.90 60.51 61.68 3,427,084 +1.02(+1.68%)
Apr 29, 2016 60.62 61.22 60.05 60.66 3,802,438 -0.46(-0.75%)
Apr 28, 2016 61.90 62.79 60.72 61.12 4,316,682 -1.01(-1.63%)
Apr 27, 2016 63.88 64.16 61.17 62.13 5,646,969 -1.94(-3.03%)
Apr 26, 2016 64.70 65.01 63.91 64.07 1,546,464 -0.59(-0.91%)
Apr 25, 2016 64.17 64.73 64.16 64.66 1,175,985 +0.06(+0.09%)
Apr 22, 2016 64.63 65.56 64.06 64.60 2,657,585 -0.30(-0.47%)
Apr 21, 2016 64.56 65.05 63.97 64.90 1,776,460 +0.37(+0.58%)
Apr 20, 2016 65.32 65.45 64.44 64.53 1,839,812 -0.38(-0.59%)
Apr 19, 2016 65.31 65.45 64.07 64.91 1,941,508 -0.32(-0.50%)
Apr 18, 2016 65.00 65.28 64.21 65.24 2,903,143 -0.31(-0.48%)
Apr 15, 2016 63.88 65.68 63.22 65.55 4,738,716 +1.86(+2.93%)
Apr 14, 2016 63.60 63.98 63.19 63.69 2,141,917 +0.17(+0.26%)
Apr 13, 2016 61.83 63.78 61.70 63.52 3,167,759 +1.78(+2.87%)
Apr 12, 2016 61.92 61.93 60.72 61.75 3,018,970 -0.20(-0.32%)
Apr 11, 2016 63.15 63.16 61.90 61.94 1,899,527 -1.06(-1.68%)
Apr 08, 2016 62.88 63.44 62.06 63.00 2,398,306 +0.30(+0.48%)
Apr 07, 2016 64.43 64.64 62.44 62.70 2,979,081 -1.86(-2.89%)
Apr 06, 2016 64.40 64.80 63.99 64.56 1,685,376 +0.37(+0.58%)
Apr 05, 2016 63.85 64.69 63.80 64.19 2,326,607 -0.28(-0.44%)
Apr 04, 2016 64.73 65.21 64.12 64.47 2,069,520 -0.18(-0.27%)
Apr 01, 2016 64.10 64.85 63.88 64.65 2,203,229 -0.19(-0.29%)
Mar 31, 2016 65.05 65.81 64.43 64.84 2,309,545 -0.29(-0.45%)
Mar 30, 2016 65.44 65.87 65.00 65.13 2,507,087 +0.37(+0.58%)
Mar 29, 2016 63.27 65.10 63.20 64.76 3,352,112 +1.36(+2.15%)
Mar 28, 2016 62.89 63.77 62.37 63.39 2,350,924 +0.39(+0.62%)
Mar 24, 2016 63.36 63.00 63.00 63.00 3,148,460 -0.79(-1.25%)
Mar 23, 2016 62.67 64.24 62.35 63.80 3,418,276 +1.16(+1.85%)
Mar 22, 2016 62.47 63.04 62.05 62.64 2,898,582 -0.07(-0.11%)
Mar 21, 2016 62.82 63.16 62.29 62.71 2,484,962 -0.37(-0.59%)
Mar 18, 2016 63.65 64.06 62.59 63.08 4,268,337 -0.34(-0.54%)
Mar 17, 2016 63.84 64.48 62.02 63.42 5,001,552 -1.30(-2.02%)
Mar 16, 2016 64.37 64.90 63.33 64.73 2,254,002 +0.27(+0.43%)
Mar 15, 2016 62.95 64.63 62.95 64.45 2,524,858 +0.91(+1.44%)
Mar 14, 2016 62.58 64.05 62.58 63.54 1,894,969 +0.31(+0.50%)
Mar 11, 2016 62.60 63.40 62.33 63.23 2,637,299 +0.95(+1.53%)
Mar 10, 2016 62.91 63.17 61.37 62.28 3,362,468 -0.41(-0.66%)
Mar 09, 2016 61.97 62.81 61.53 62.69 3,185,658 +0.94(+1.52%)
Mar 08, 2016 61.84 62.94 61.39 61.75 3,640,728 -0.62(-0.99%)
Mar 07, 2016 62.66 63.19 61.70 62.36 2,909,912 -0.82(-1.30%)
Mar 04, 2016 63.17 63.61 61.86 63.19 3,777,053 -0.36(-0.57%)
Mar 03, 2016 64.53 64.74 62.94 63.55 4,024,121 -1.27(-1.95%)
Mar 02, 2016 63.92 64.97 63.38 64.82 3,420,523 +0.60(+0.93%)
Mar 01, 2016 63.21 64.42 63.02 64.22 3,504,609 +1.22(+1.93%)
Feb 29, 2016 62.74 63.99 62.74 63.00 3,504,082 -0.21(-0.33%)
Feb 26, 2016 63.56 63.84 62.54 63.21 3,324,997 -0.23(-0.36%)
Feb 25, 2016 62.33 63.47 62.12 63.43 4,361,322 +1.45(+2.34%)
Feb 24, 2016 59.75 62.26 59.54 61.98 4,543,269 +1.65(+2.73%)
Feb 23, 2016 61.79 62.10 60.28 60.33 4,911,702 -1.72(-2.77%)
Feb 22, 2016 58.91 62.09 58.81 62.05 6,983,189 +3.63(+6.21%)
Feb 19, 2016 57.22 58.74 56.98 58.42 5,812,770 +1.20(+2.09%)
Feb 18, 2016 58.42 58.77 57.11 57.23 5,223,350 -1.46(-2.49%)
Feb 17, 2016 59.09 59.37 57.68 58.69 5,060,045 +0.47(+0.81%)
Feb 16, 2016 58.68 58.84 57.75 58.22 3,986,153 +0.11(+0.19%)
Feb 12, 2016 56.93 58.11 58.11 58.11 5,359,356 +1.04(+1.82%)
Feb 11, 2016 56.84 57.97 56.65 57.07 6,803,848 -0.77(-1.34%)
Feb 10, 2016 58.20 58.91 57.53 57.84 5,088,656 +0.72(+1.25%)
Feb 09, 2016 55.18 58.05 54.74 57.13 9,184,797 +1.89(+3.43%)
Feb 08, 2016 53.34 55.48 51.99 55.23 8,385,243 +0.80(+1.48%)
Feb 05, 2016 57.25 57.37 53.81 54.43 7,869,182 -3.17(-5.50%)
Feb 04, 2016 58.29 58.71 56.41 57.60 8,857,481 -0.86(-1.48%)
Feb 03, 2016 60.58 60.73 57.60 58.46 9,604,703 -1.03(-1.73%)
Feb 02, 2016 62.64 62.76 58.97 59.49 7,969,252 -3.47(-5.51%)
Feb 01, 2016 62.93 64.17 62.09 62.96 6,871,808 -0.34(-0.53%)
Jan 29, 2016 66.14 66.18 61.59 63.30 18,270,934 -5.14(-7.52%)
Jan 28, 2016 69.34 69.66 67.40 68.45 6,077,708 +0.29(+0.43%)
Jan 27, 2016 69.52 69.98 67.93 68.15 4,372,628 -1.31(-1.89%)
Jan 26, 2016 68.55 70.11 68.27 69.47 5,651,336 +0.89(+1.30%)
Jan 25, 2016 67.95 69.13 67.44 68.57 5,528,951 +0.55(+0.81%)
Jan 22, 2016 66.69 68.06 66.00 68.02 4,047,498 +2.29(+3.48%)
Jan 21, 2016 65.90 66.26 64.52 65.74 3,971,013 +0.18(+0.27%)
Jan 20, 2016 64.92 66.39 63.79 65.56 4,755,824 -0.51(-0.77%)
Jan 19, 2016 65.55 66.93 65.14 66.07 5,139,171 +1.28(+1.98%)
Jan 15, 2016 63.10 64.79 64.79 64.79 8,749,268 +1.55(+2.45%)
Jan 14, 2016 62.08 63.71 60.32 63.24 4,533,481 +1.08(+1.74%)
Jan 13, 2016 64.98 65.31 61.96 62.16 4,035,049 -2.20(-3.41%)
Jan 12, 2016 63.41 64.82 63.41 64.36 3,537,096 +1.38(+2.20%)
Jan 11, 2016 62.17 63.56 62.03 62.97 3,815,760 +1.06(+1.71%)
Jan 08, 2016 61.99 63.76 61.74 61.91 3,986,555 +0.66(+1.07%)
Jan 07, 2016 61.12 63.46 60.36 61.26 4,454,888 -1.20(-1.92%)
Jan 06, 2016 62.38 63.05 61.35 62.45 3,836,411 -1.24(-1.94%)
Jan 05, 2016 64.83 65.53 63.59 63.69 3,363,870 -1.14(-1.75%)
Jan 04, 2016 65.89 66.27 63.85 64.83 4,132,593 -2.57(-3.81%)
Dec 31, 2015 68.10 67.40 67.40 67.40 1,166,473 -0.91(-1.34%)
Dec 30, 2015 68.54 69.00 68.20 68.31 1,458,932 -0.20(-0.29%)
Dec 29, 2015 68.16 68.89 67.87 68.50 1,496,190 +0.65(+0.95%)
Dec 28, 2015 67.27 67.88 66.74 67.86 1,171,833 +0.24(+0.35%)
Dec 24, 2015 67.37 67.62 67.62 67.62 1,039,936 +0.30(+0.45%)
Dec 23, 2015 68.16 68.43 66.49 67.32 2,472,305 -0.42(-0.62%)
Dec 22, 2015 67.96 68.11 67.00 67.74 1,683,228 +0.35(+0.52%)
Dec 21, 2015 68.10 68.54 66.10 67.39 2,929,509 -0.26(-0.39%)
Dec 18, 2015 69.27 69.75 67.61 67.65 5,038,871 -2.10(-3.01%)
Dec 17, 2015 70.82 71.32 69.73 69.75 3,097,333 -0.90(-1.28%)
Dec 16, 2015 71.66 72.06 67.99 70.65 4,923,649 -0.28(-0.40%)
Dec 15, 2015 69.16 72.17 68.50 70.94 6,886,655 +2.62(+3.83%)
Dec 14, 2015 66.05 68.59 66.05 68.32 4,733,426 +2.44(+3.71%)
Dec 11, 2015 66.19 68.31 65.42 65.88 6,177,292 +0.78(+1.21%)
Dec 10, 2015 66.21 66.58 64.81 65.09 3,462,943 -0.71(-1.07%)
Dec 09, 2015 69.39 69.62 65.35 65.80 8,469,725 -3.82(-5.49%)
Dec 08, 2015 69.04 69.80 68.60 69.62 4,533,459 +0.20(+0.28%)
Dec 07, 2015 69.38 70.55 68.99 69.43 3,726,620 +0.40(+0.58%)
Dec 04, 2015 67.06 69.31 67.06 69.02 3,973,611 +3.10(+4.70%)
Dec 03, 2015 68.20 69.09 65.64 65.92 3,937,928 -2.08(-3.06%)
Dec 02, 2015 67.68 68.21 67.27 68.00 5,050,768 +0.70(+1.03%)
Dec 01, 2015 66.73 67.95 66.10 67.31 3,776,727 +0.82(+1.24%)
Nov 30, 2015 67.86 68.30 66.28 66.48 5,348,357 -1.07(-1.58%)
Nov 27, 2015 68.29 69.19 67.14 67.55 1,514,697 -0.62(-0.91%)
Nov 25, 2015 66.00 68.17 68.17 68.17 3,671,436 +2.40(+3.65%)
Nov 24, 2015 67.11 67.37 65.62 65.77 5,246,188 -1.88(-2.78%)
Nov 23, 2015 71.24 72.44 66.31 67.65 12,131,015 -3.37(-4.75%)
Nov 20, 2015 70.06 71.38 68.79 71.02 4,380,157 +1.31(+1.89%)
Nov 19, 2015 67.62 69.90 66.92 69.71 4,500,640 +2.61(+3.89%)
Nov 18, 2015 66.85 67.28 65.55 67.10 3,323,978 +0.31(+0.47%)
Nov 17, 2015 63.83 67.73 63.69 66.79 6,006,281 +0.11(+0.16%)
Nov 16, 2015 68.63 68.81 65.40 66.68 6,438,524 -1.86(-2.72%)
Nov 13, 2015 69.94 70.65 68.49 68.54 3,627,245 -1.74(-2.47%)
Nov 12, 2015 69.99 71.30 69.18 70.28 3,143,632 +0.35(+0.50%)
Nov 11, 2015 69.43 70.32 68.52 69.93 2,358,944 +0.46(+0.66%)
Nov 10, 2015 69.24 69.57 68.50 69.47 2,192,717 -0.11(-0.15%)
Nov 09, 2015 70.98 70.99 68.81 69.57 3,095,741 -1.41(-1.99%)
Nov 06, 2015 72.41 72.76 70.85 70.99 3,255,115 -1.65(-2.27%)
Nov 05, 2015 73.31 73.49 71.71 72.63 2,097,741 -0.23(-0.31%)
Nov 04, 2015 70.54 72.89 70.35 72.86 3,644,168 +2.34(+3.32%)
Nov 03, 2015 70.44 71.34 68.98 70.51 4,320,625 -0.10(-0.14%)
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.