Skip to main content

Electronic Arts (NQ: EA )

132.75 +0.88 (+0.67%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 77.24 77.24 77.24 0 -1.37(-1.75%)
Dec 29, 2016 78.98 79.45 78.16 78.61 1,498,963 -0.22(-0.27%)
Dec 28, 2016 79.51 79.69 78.43 78.83 1,340,035 -0.69(-0.86%)
Dec 27, 2016 79.43 80.18 79.19 79.52 1,271,273 +0.40(+0.51%)
Dec 23, 2016 79.11 79.11 79.11 0 +0.86(+1.10%)
Dec 22, 2016 78.20 78.60 77.65 78.25 1,230,543 +0.13(+0.16%)
Dec 21, 2016 77.96 78.63 77.60 78.12 2,224,611 +0.16(+0.20%)
Dec 20, 2016 78.07 78.71 77.73 77.97 2,261,721 +0.00(+0.00%)
Dec 19, 2016 77.78 78.98 77.62 77.97 2,240,700 -0.01(-0.01%)
Dec 16, 2016 79.87 79.93 77.64 77.98 4,168,596 -1.96(-2.45%)
Dec 15, 2016 79.75 81.03 79.18 79.94 4,035,753 +0.79(+1.00%)
Dec 14, 2016 79.06 80.11 78.44 79.14 2,624,209 -0.06(-0.07%)
Dec 13, 2016 78.91 81.01 78.91 79.20 3,508,993 +0.14(+0.17%)
Dec 12, 2016 77.36 79.08 77.00 79.07 4,004,054 +1.83(+2.37%)
Dec 09, 2016 76.31 77.54 76.31 77.23 2,114,687 +0.95(+1.25%)
Dec 08, 2016 76.53 77.08 75.91 76.28 3,513,688 -0.17(-0.22%)
Dec 07, 2016 75.37 76.60 74.95 76.45 3,354,336 +1.06(+1.40%)
Dec 06, 2016 76.13 76.53 75.03 75.39 2,349,010 -0.57(-0.75%)
Dec 05, 2016 74.70 76.33 74.04 75.96 2,550,670 +1.56(+2.10%)
Dec 02, 2016 74.19 75.00 72.32 74.40 4,174,281 +0.27(+0.37%)
Dec 01, 2016 77.68 77.75 73.72 74.12 5,016,911 -3.59(-4.62%)
Nov 30, 2016 79.72 79.80 77.62 77.71 3,484,634 -2.09(-2.62%)
Nov 29, 2016 77.43 80.12 77.41 79.80 3,443,200 +2.59(+3.35%)
Nov 28, 2016 77.89 78.03 77.02 77.21 2,378,166 -0.43(-0.56%)
Nov 25, 2016 77.65 78.38 77.03 77.64 796,194 -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 2,791,153 -0.50(-0.65%)
Nov 21, 2016 77.55 77.65 76.06 76.75 3,121,773 -0.72(-0.92%)
Nov 18, 2016 78.26 79.06 77.24 77.47 3,243,022 -0.62(-0.79%)
Nov 17, 2016 77.24 78.62 77.03 78.08 2,695,299 +0.77(+1.00%)
Nov 16, 2016 76.10 77.42 75.55 77.31 2,503,258 +1.19(+1.56%)
Nov 15, 2016 75.52 76.91 75.52 76.12 2,691,139 +1.22(+1.62%)
Nov 14, 2016 75.98 76.57 74.67 74.91 5,142,035 -1.05(-1.38%)
Nov 11, 2016 74.34 76.44 74.07 75.96 4,118,739 +0.65(+0.86%)
Nov 10, 2016 78.43 78.52 74.72 75.31 5,635,587 -2.60(-3.34%)
Nov 09, 2016 77.21 79.22 76.94 77.91 4,534,285 -2.01(-2.52%)
Nov 08, 2016 79.50 80.86 79.12 79.92 2,241,394 +0.40(+0.51%)
Nov 07, 2016 79.53 80.45 78.78 79.52 3,824,680 +0.84(+1.07%)
Nov 04, 2016 78.41 80.14 77.51 78.67 4,786,896 -0.29(-0.37%)
Nov 03, 2016 77.59 80.70 77.59 78.97 7,352,431 +1.37(+1.77%)
Nov 02, 2016 77.31 80.35 76.36 77.59 9,636,287 +1.26(+1.64%)
Nov 01, 2016 77.12 77.24 75.69 76.34 7,364,534 -0.67(-0.87%)
Oct 31, 2016 78.10 78.59 75.94 77.01 5,485,824 -0.91(-1.17%)
Oct 28, 2016 79.22 79.85 77.04 77.92 7,070,113 -3.21(-3.95%)
Oct 27, 2016 81.67 82.80 81.01 81.13 3,222,002 +0.14(+0.17%)
Oct 26, 2016 81.35 82.49 80.91 80.99 2,065,828 -0.35(-0.43%)
Oct 25, 2016 82.57 83.16 81.29 81.34 2,879,042 -1.19(-1.44%)
Oct 24, 2016 80.33 82.74 80.20 82.53 3,106,590 +1.26(+1.54%)
Oct 21, 2016 80.57 81.39 80.42 81.27 2,761,405 +0.34(+0.42%)
Oct 20, 2016 81.11 81.22 80.03 80.93 2,516,932 -0.24(-0.29%)
Oct 19, 2016 82.60 82.73 81.03 81.16 2,314,621 -1.23(-1.49%)
Oct 18, 2016 81.58 82.77 81.50 82.39 2,228,113 +1.66(+2.05%)
Oct 17, 2016 81.17 81.62 80.58 80.73 2,020,909 -0.26(-0.33%)
Oct 14, 2016 80.76 82.36 80.76 81.00 2,710,561 +0.81(+1.02%)
Oct 13, 2016 80.51 80.93 79.22 80.18 3,093,917 -0.76(-0.93%)
Oct 12, 2016 83.39 83.39 80.58 80.94 2,442,266 -0.82(-1.01%)
Oct 11, 2016 83.07 83.17 81.55 81.76 2,354,232 -1.34(-1.62%)
Oct 10, 2016 82.45 83.28 82.23 83.11 2,322,924 +0.91(+1.11%)
Oct 07, 2016 83.42 83.55 81.83 82.19 3,137,361 -0.76(-0.91%)
Oct 06, 2016 83.90 83.99 82.24 82.95 3,251,959 -0.87(-1.04%)
Oct 05, 2016 83.91 84.10 83.33 83.82 2,000,294 -0.09(-0.11%)
Oct 04, 2016 84.27 84.41 83.48 83.91 1,758,670 +0.15(+0.18%)
Oct 03, 2016 83.58 84.39 83.49 83.76 2,088,174 +0.01(+0.01%)
Sep 30, 2016 82.72 84.17 82.16 83.75 2,914,158 +1.12(+1.35%)
Sep 29, 2016 83.29 83.49 82.50 82.64 1,350,905 -0.73(-0.87%)
Sep 28, 2016 83.70 83.95 82.95 83.36 1,829,676 -0.20(-0.23%)
Sep 27, 2016 81.79 83.88 81.59 83.56 2,501,419 +1.67(+2.04%)
Sep 26, 2016 82.06 82.63 81.62 81.89 1,873,308 -0.75(-0.90%)
Sep 23, 2016 82.87 82.87 81.91 82.64 2,696,386 +1.07(+1.31%)
Sep 22, 2016 82.48 82.58 81.16 81.57 2,237,388 -0.29(-0.36%)
Sep 21, 2016 81.87 82.02 80.67 81.86 2,715,619 +0.47(+0.58%)
Sep 20, 2016 81.29 81.78 81.03 81.39 2,215,700 +0.22(+0.27%)
Sep 19, 2016 81.54 81.80 80.87 81.17 1,909,618 -0.12(-0.14%)
Sep 16, 2016 81.65 81.75 80.58 81.29 3,805,720 -0.47(-0.58%)
Sep 15, 2016 79.01 82.06 79.01 81.76 3,229,927 +2.49(+3.14%)
Sep 14, 2016 79.58 80.18 78.95 79.27 1,440,568 -0.04(-0.05%)
Sep 13, 2016 79.06 79.55 78.40 79.31 2,763,715 +0.03(+0.04%)
Sep 12, 2016 78.19 79.36 77.98 79.28 3,437,368 +0.96(+1.23%)
Sep 09, 2016 79.85 80.21 78.30 78.32 2,256,011 -2.26(-2.80%)
Sep 08, 2016 81.05 81.05 80.01 80.58 3,251,176 -0.58(-0.71%)
Sep 07, 2016 82.15 82.65 80.95 81.15 3,110,323 -1.10(-1.34%)
Sep 06, 2016 81.69 82.80 81.69 82.25 2,700,523 +0.40(+0.49%)
Sep 02, 2016 80.71 81.85 81.85 81.85 3,592,559 +1.67(+2.08%)
Sep 01, 2016 79.95 80.41 79.47 80.18 1,849,592 +0.52(+0.65%)
Aug 31, 2016 79.80 80.11 79.47 79.66 2,118,802 -0.49(-0.61%)
Aug 30, 2016 80.81 80.81 79.91 80.15 1,745,116 +0.22(+0.27%)
Aug 29, 2016 79.54 80.38 79.09 79.94 2,014,706 +0.29(+0.37%)
Aug 26, 2016 79.63 79.94 78.48 79.64 3,097,482 -0.33(-0.42%)
Aug 25, 2016 80.44 80.62 79.40 79.98 3,369,388 -0.85(-1.06%)
Aug 24, 2016 80.72 81.03 80.37 80.83 3,375,933 +0.11(+0.13%)
Aug 23, 2016 80.40 81.02 79.92 80.72 4,694,280 +0.80(+1.01%)
Aug 22, 2016 79.51 80.24 79.48 79.92 3,282,154 -0.26(-0.33%)
Aug 19, 2016 79.39 80.31 79.24 80.18 3,302,399 +0.77(+0.96%)
Aug 18, 2016 78.26 80.22 78.09 79.42 4,835,144 +1.19(+1.52%)
Aug 17, 2016 76.50 78.32 76.31 78.23 3,622,607 +1.69(+2.20%)
Aug 16, 2016 77.26 77.37 76.32 76.55 3,027,969 -1.40(-1.80%)
Aug 15, 2016 76.09 78.03 75.84 77.95 3,288,987 +2.01(+2.65%)
Aug 12, 2016 76.50 76.89 75.55 75.94 2,068,060 -0.41(-0.54%)
Aug 11, 2016 77.33 77.63 76.34 76.35 3,275,726 -0.71(-0.92%)
Aug 10, 2016 77.03 77.58 76.75 77.06 1,459,865 -0.12(-0.15%)
Aug 09, 2016 77.49 77.83 77.11 77.17 2,019,416 -0.57(-0.73%)
Aug 08, 2016 78.31 78.45 77.64 77.74 2,975,070 -0.56(-0.71%)
Aug 05, 2016 77.42 78.45 76.97 78.30 4,378,364 +1.58(+2.06%)
Aug 04, 2016 76.85 77.20 76.39 76.72 4,633,238 -0.39(-0.51%)
Aug 03, 2016 75.18 77.46 73.72 77.11 10,652,030 +1.81(+2.41%)
Aug 02, 2016 75.10 75.46 74.29 75.30 6,054,953 +0.15(+0.20%)
Aug 01, 2016 74.76 75.34 74.64 75.15 3,830,089 +0.30(+0.41%)
Jul 29, 2016 75.01 75.05 74.32 74.85 2,968,338 +0.04(+0.05%)
Jul 28, 2016 75.13 75.24 74.53 74.81 1,293,150 -0.38(-0.51%)
Jul 27, 2016 75.73 75.88 75.16 75.19 2,365,547 -0.17(-0.22%)
Jul 26, 2016 75.44 75.86 74.74 75.36 2,153,293 -0.06(-0.08%)
Jul 25, 2016 74.57 75.43 74.27 75.42 3,483,708 +0.56(+0.75%)
Jul 22, 2016 74.42 75.20 73.51 74.86 5,936,695 +0.93(+1.26%)
Jul 21, 2016 74.97 75.45 72.89 73.93 8,771,792 -1.29(-1.72%)
Jul 20, 2016 75.73 76.71 74.97 75.22 5,589,754 +0.20(+0.26%)
Jul 19, 2016 76.49 76.60 74.75 75.03 5,244,368 -1.73(-2.25%)
Jul 18, 2016 76.62 77.34 76.22 76.75 2,228,509 +0.42(+0.55%)
Jul 15, 2016 76.93 77.21 76.10 76.33 2,755,668 -0.22(-0.28%)
Jul 14, 2016 76.39 76.79 75.49 76.55 3,266,690 +0.42(+0.55%)
Jul 13, 2016 78.39 78.39 76.11 76.12 2,474,243 -1.85(-2.38%)
Jul 12, 2016 77.75 78.45 77.08 77.98 2,785,269 +0.33(+0.43%)
Jul 11, 2016 76.77 78.03 76.77 77.64 3,042,008 +0.89(+1.16%)
Jul 08, 2016 75.83 76.99 75.14 76.75 3,327,246 +1.61(+2.14%)
Jul 07, 2016 75.08 75.35 74.60 75.14 1,546,694 +0.72(+0.96%)
Jul 05, 2016 74.32 74.95 73.83 74.43 1,721,359 +0.02(+0.03%)
Jul 01, 2016 74.29 74.41 74.41 74.41 1,929,702 +0.11(+0.15%)
Jun 30, 2016 72.45 74.64 71.82 74.30 3,437,369 +1.98(+2.74%)
Jun 29, 2016 71.49 72.57 71.40 72.32 2,162,019 +1.12(+1.57%)
Jun 28, 2016 70.60 71.25 69.98 71.20 2,797,770 +1.08(+1.54%)
Jun 27, 2016 71.60 71.65 69.64 70.12 3,705,329 -1.68(-2.34%)
Jun 24, 2016 72.22 73.33 71.50 71.80 4,713,325 -2.79(-3.73%)
Jun 23, 2016 74.16 74.71 73.41 74.58 2,379,457 +1.23(+1.67%)
Jun 22, 2016 73.76 74.07 73.25 73.36 2,079,415 -0.70(-0.94%)
Jun 21, 2016 73.80 74.60 73.62 74.05 2,113,055 +0.20(+0.27%)
Jun 20, 2016 73.25 74.87 72.69 73.86 3,005,573 +0.77(+1.06%)
Jun 17, 2016 73.71 73.71 72.16 73.08 4,303,561 -0.47(-0.64%)
Jun 16, 2016 72.56 73.64 72.15 73.55 2,925,396 +0.60(+0.82%)
Jun 15, 2016 73.12 73.78 72.61 72.96 2,457,294 -0.13(-0.17%)
Jun 14, 2016 72.71 73.34 71.93 73.08 2,056,650 +0.27(+0.38%)
Jun 13, 2016 73.45 73.98 72.38 72.81 3,761,757 -1.02(-1.38%)
Jun 10, 2016 73.96 74.77 73.36 73.83 3,084,591 -0.95(-1.27%)
Jun 09, 2016 74.13 75.30 74.10 74.78 3,115,414 -0.03(-0.04%)
Jun 08, 2016 75.57 75.70 74.54 74.81 2,577,172 -0.95(-1.26%)
Jun 07, 2016 75.38 76.58 75.28 75.76 4,298,151 +0.75(+0.99%)
Jun 06, 2016 74.90 75.48 73.75 75.02 2,872,774 +0.13(+0.17%)
Jun 03, 2016 75.22 75.22 73.98 74.89 1,900,555 -0.22(-0.29%)
Jun 02, 2016 75.24 75.46 74.63 75.10 2,103,096 -0.04(-0.05%)
Jun 01, 2016 75.33 75.89 74.73 75.14 3,324,636 -0.13(-0.17%)
May 31, 2016 74.52 75.34 74.24 75.27 4,792,510 +1.03(+1.39%)
May 27, 2016 73.88 74.24 74.24 74.24 2,356,632 +0.58(+0.79%)
May 26, 2016 73.19 73.98 72.49 73.66 1,889,584 +0.17(+0.23%)
May 25, 2016 73.94 74.37 73.40 73.50 2,041,857 -0.40(-0.54%)
May 24, 2016 72.26 74.20 71.84 73.90 3,856,486 +2.07(+2.88%)
May 23, 2016 71.98 72.47 71.01 71.83 3,312,104 +0.13(+0.18%)
May 20, 2016 72.06 72.58 71.52 71.70 3,846,637 -0.38(-0.53%)
May 19, 2016 72.79 72.79 71.53 72.08 3,300,287 -0.97(-1.33%)
May 18, 2016 73.26 73.43 71.85 73.05 4,519,649 -0.63(-0.86%)
May 17, 2016 74.26 75.12 73.09 73.69 5,205,988 -1.46(-1.94%)
May 16, 2016 73.62 75.66 73.37 75.14 4,414,297 +1.39(+1.89%)
May 13, 2016 73.29 74.62 73.22 73.75 4,271,456 +0.19(+0.25%)
May 12, 2016 72.21 74.77 71.98 73.56 8,362,496 +1.60(+2.22%)
May 11, 2016 69.07 73.48 68.89 71.97 22,331,990 +8.67(+13.70%)
May 10, 2016 63.75 63.84 62.50 63.30 7,746,954 +0.02(+0.03%)
May 09, 2016 62.94 63.79 62.78 63.28 3,103,895 +0.57(+0.91%)
May 06, 2016 60.99 62.76 60.79 62.71 3,429,386 +1.67(+2.73%)
May 05, 2016 61.08 61.55 60.00 61.04 4,970,294 +0.35(+0.58%)
May 04, 2016 60.55 61.28 59.92 60.69 3,275,920 -0.20(-0.32%)
May 03, 2016 61.40 62.01 60.82 60.88 3,293,599 -0.79(-1.29%)
May 02, 2016 60.80 61.90 60.51 61.68 3,427,126 +1.02(+1.68%)
Apr 29, 2016 60.62 61.22 60.05 60.66 3,802,485 -0.46(-0.75%)
Apr 28, 2016 61.90 62.79 60.72 61.12 4,316,736 -1.01(-1.63%)
Apr 27, 2016 63.87 64.16 61.17 62.13 5,647,039 -1.94(-3.03%)
Apr 26, 2016 64.70 65.01 63.91 64.07 1,546,483 -0.59(-0.91%)
Apr 25, 2016 64.17 64.73 64.16 64.66 1,175,999 +0.06(+0.09%)
Apr 22, 2016 64.63 65.56 64.06 64.60 2,657,618 -0.30(-0.47%)
Apr 21, 2016 64.56 65.05 63.97 64.90 1,776,482 +0.37(+0.58%)
Apr 20, 2016 65.32 65.45 64.43 64.53 1,839,835 -0.38(-0.59%)
Apr 19, 2016 65.31 65.45 64.07 64.91 1,941,532 -0.32(-0.50%)
Apr 18, 2016 65.00 65.28 64.21 65.24 2,903,179 -0.31(-0.48%)
Apr 15, 2016 63.88 65.68 63.22 65.55 4,738,775 +1.86(+2.93%)
Apr 14, 2016 63.60 63.98 63.19 63.69 2,141,943 +0.17(+0.26%)
Apr 13, 2016 61.82 63.78 61.70 63.52 3,167,798 +1.78(+2.87%)
Apr 12, 2016 61.92 61.93 60.72 61.75 3,019,007 -0.20(-0.32%)
Apr 11, 2016 63.15 63.16 61.90 61.94 1,899,550 -1.06(-1.68%)
Apr 08, 2016 62.88 63.44 62.06 63.00 2,398,335 +0.30(+0.48%)
Apr 07, 2016 64.43 64.64 62.44 62.70 2,979,118 -1.86(-2.89%)
Apr 06, 2016 64.40 64.80 63.99 64.56 1,685,397 +0.37(+0.58%)
Apr 05, 2016 63.84 64.69 63.80 64.19 2,326,636 -0.28(-0.44%)
Apr 04, 2016 64.73 65.21 64.12 64.47 2,069,546 -0.18(-0.27%)
Apr 01, 2016 64.10 64.85 63.87 64.65 2,203,256 -0.19(-0.29%)
Mar 31, 2016 65.05 65.81 64.43 64.84 2,309,573 -0.29(-0.45%)
Mar 30, 2016 65.44 65.87 65.00 65.13 2,507,117 +0.37(+0.58%)
Mar 29, 2016 63.27 65.10 63.20 64.76 3,352,154 +1.36(+2.15%)
Mar 28, 2016 62.89 63.77 62.37 63.39 2,350,953 +0.39(+0.62%)
Mar 24, 2016 63.35 63.00 63.00 63.00 3,148,498 -0.79(-1.25%)
Mar 23, 2016 62.67 64.24 62.35 63.80 3,418,318 +1.16(+1.85%)
Mar 22, 2016 62.47 63.04 62.05 62.64 2,898,618 -0.07(-0.11%)
Mar 21, 2016 62.82 63.16 62.29 62.71 2,484,993 -0.37(-0.59%)
Mar 18, 2016 63.65 64.06 62.59 63.08 4,268,390 -0.34(-0.54%)
Mar 17, 2016 63.84 64.48 62.02 63.42 5,001,614 -1.30(-2.02%)
Mar 16, 2016 64.36 64.89 63.33 64.73 2,254,030 +0.27(+0.43%)
Mar 15, 2016 62.95 64.63 62.95 64.45 2,524,889 +0.91(+1.44%)
Mar 14, 2016 62.58 64.05 62.58 63.54 1,894,992 +0.31(+0.50%)
Mar 11, 2016 62.60 63.40 62.32 63.23 2,637,332 +0.95(+1.53%)
Mar 10, 2016 62.91 63.17 61.37 62.28 3,362,509 -0.41(-0.66%)
Mar 09, 2016 61.97 62.81 61.53 62.69 3,185,698 +0.94(+1.52%)
Mar 08, 2016 61.83 62.94 61.39 61.75 3,640,773 -0.62(-0.99%)
Mar 07, 2016 62.66 63.19 61.70 62.36 2,909,947 -0.82(-1.30%)
Mar 04, 2016 63.17 63.61 61.86 63.19 3,777,100 -0.36(-0.57%)
Mar 03, 2016 64.53 64.74 62.94 63.55 4,024,170 -1.27(-1.95%)
Mar 02, 2016 63.92 64.97 63.38 64.82 3,420,566 +0.60(+0.93%)
Mar 01, 2016 63.21 64.42 63.02 64.22 3,504,653 +1.22(+1.93%)
Feb 29, 2016 62.74 63.99 62.74 63.00 3,504,125 -0.21(-0.33%)
Feb 26, 2016 63.56 63.84 62.54 63.21 3,325,038 -0.23(-0.36%)
Feb 25, 2016 62.32 63.47 62.12 63.43 4,361,376 +1.45(+2.34%)
Feb 24, 2016 59.75 62.26 59.54 61.98 4,543,325 +1.65(+2.73%)
Feb 23, 2016 61.79 62.10 60.28 60.33 4,911,763 -1.72(-2.77%)
Feb 22, 2016 58.91 62.09 58.81 62.05 6,983,275 +3.63(+6.21%)
Feb 19, 2016 57.22 58.74 56.98 58.42 5,812,841 +1.20(+2.09%)
Feb 18, 2016 58.42 58.76 57.11 57.23 5,223,414 -1.46(-2.49%)
Feb 17, 2016 59.09 59.37 57.68 58.69 5,060,108 +0.47(+0.81%)
Feb 16, 2016 58.68 58.84 57.74 58.22 3,986,202 +0.11(+0.19%)
Feb 12, 2016 56.93 58.11 58.11 58.11 5,359,422 +1.04(+1.82%)
Feb 11, 2016 56.84 57.97 56.65 57.07 6,803,932 -0.77(-1.34%)
Feb 10, 2016 58.20 58.91 57.53 57.84 5,088,718 +0.72(+1.25%)
Feb 09, 2016 55.18 58.05 54.74 57.13 9,184,911 +1.89(+3.43%)
Feb 08, 2016 53.34 55.48 51.99 55.23 8,385,347 +0.80(+1.48%)
Feb 05, 2016 57.24 57.37 53.81 54.43 7,869,279 -3.17(-5.50%)
Feb 04, 2016 58.29 58.71 56.41 57.60 8,857,590 -0.86(-1.48%)
Feb 03, 2016 60.58 60.73 57.60 58.46 9,604,822 -1.03(-1.73%)
Feb 02, 2016 62.64 62.76 58.97 59.49 7,969,350 -3.47(-5.51%)
Feb 01, 2016 62.93 64.17 62.09 62.96 6,871,893 -0.34(-0.53%)
Jan 29, 2016 66.14 66.18 61.59 63.30 18,271,160 -5.14(-7.52%)
Jan 28, 2016 69.34 69.66 67.40 68.44 6,077,783 +0.29(+0.43%)
Jan 27, 2016 69.52 69.97 67.92 68.15 4,372,682 -1.31(-1.89%)
Jan 26, 2016 68.55 70.11 68.27 69.46 5,651,406 +0.89(+1.30%)
Jan 25, 2016 67.95 69.13 67.43 68.57 5,529,019 +0.55(+0.81%)
Jan 22, 2016 66.69 68.06 66.00 68.02 4,047,548 +2.29(+3.48%)
Jan 21, 2016 65.89 66.26 64.52 65.74 3,971,062 +0.18(+0.27%)
Jan 20, 2016 64.92 66.39 63.79 65.56 4,755,883 -0.51(-0.77%)
Jan 19, 2016 65.55 66.92 65.14 66.07 5,139,234 +1.28(+1.98%)
Jan 15, 2016 63.10 64.79 64.79 64.79 8,749,376 +1.55(+2.45%)
Jan 14, 2016 62.08 63.71 60.31 63.24 4,533,537 +1.08(+1.74%)
Jan 13, 2016 64.98 65.31 61.96 62.16 4,035,099 -2.20(-3.41%)
Jan 12, 2016 63.41 64.82 63.41 64.35 3,537,140 +1.38(+2.20%)
Jan 11, 2016 62.17 63.56 62.03 62.97 3,815,807 +1.06(+1.71%)
Jan 08, 2016 61.99 63.75 61.74 61.91 3,986,604 +0.66(+1.07%)
Jan 07, 2016 61.12 63.46 60.36 61.26 4,454,943 -1.20(-1.92%)
Jan 06, 2016 62.38 63.05 61.35 62.45 3,836,458 -1.24(-1.94%)
Jan 05, 2016 64.83 65.53 63.59 63.69 3,363,911 -1.14(-1.76%)
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.