Skip to main content

Electronic Arts (NQ: EA )

121.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 79.64 80.14 77.43 78.52 5,380,065 -0.93(-1.17%)
Oct 28, 2016 80.78 81.42 78.55 79.45 6,933,811 -3.27(-3.95%)
Oct 27, 2016 83.28 84.43 82.60 82.72 3,159,887 +0.14(+0.17%)
Oct 26, 2016 82.95 84.11 82.50 82.58 2,026,002 -0.36(-0.43%)
Oct 25, 2016 84.19 84.79 82.89 82.94 2,823,538 -1.21(-1.44%)
Oct 24, 2016 81.91 84.37 81.78 84.15 3,046,700 +1.28(+1.54%)
Oct 21, 2016 82.15 82.99 82.00 82.87 2,708,169 +0.35(+0.42%)
Oct 20, 2016 82.70 82.82 81.60 82.52 2,468,409 -0.24(-0.29%)
Oct 19, 2016 84.22 84.36 82.62 82.76 2,269,999 -1.25(-1.49%)
Oct 18, 2016 83.18 84.40 83.11 84.01 2,185,158 +1.69(+2.05%)
Oct 17, 2016 82.77 83.22 82.16 82.32 1,981,949 -0.27(-0.33%)
Oct 14, 2016 82.35 83.98 82.35 82.59 2,658,305 +0.83(+1.02%)
Oct 13, 2016 82.09 82.52 80.78 81.76 3,034,271 -0.77(-0.93%)
Oct 12, 2016 85.03 85.03 82.16 82.53 2,395,183 -0.84(-1.01%)
Oct 11, 2016 84.70 84.80 83.15 83.37 2,308,846 -1.37(-1.62%)
Oct 10, 2016 84.07 84.92 83.85 84.74 2,278,142 +0.93(+1.11%)
Oct 07, 2016 85.06 85.19 83.44 83.81 3,076,877 -0.77(-0.91%)
Oct 06, 2016 85.55 85.64 83.86 84.58 3,189,266 -0.89(-1.04%)
Oct 05, 2016 85.56 85.75 84.97 85.47 1,961,731 -0.09(-0.11%)
Oct 04, 2016 85.93 86.07 85.12 85.56 1,724,766 +0.15(+0.18%)
Oct 03, 2016 85.22 86.05 85.13 85.41 2,047,917 +0.01(+0.01%)
Sep 30, 2016 84.35 85.83 83.77 85.40 2,857,977 +1.14(+1.35%)
Sep 29, 2016 84.93 85.13 84.12 84.26 1,324,862 -0.74(-0.87%)
Sep 28, 2016 85.35 85.60 84.58 85.00 1,794,403 -0.20(-0.23%)
Sep 27, 2016 83.40 85.53 83.19 85.20 2,453,195 +1.70(+2.04%)
Sep 26, 2016 83.67 84.25 83.22 83.50 1,837,194 -0.76(-0.90%)
Sep 23, 2016 84.50 84.50 83.52 84.26 2,644,404 +1.09(+1.31%)
Sep 22, 2016 84.10 84.20 82.76 83.17 2,194,255 -0.30(-0.36%)
Sep 21, 2016 83.48 83.63 82.26 83.47 2,663,266 +0.48(+0.58%)
Sep 20, 2016 82.89 83.39 82.62 82.99 2,172,985 +0.22(+0.27%)
Sep 19, 2016 83.14 83.41 82.46 82.77 1,872,804 -0.12(-0.14%)
Sep 16, 2016 83.26 83.36 82.16 82.89 3,732,351 -0.48(-0.58%)
Sep 15, 2016 80.56 83.67 80.56 83.37 3,167,659 +2.54(+3.14%)
Sep 14, 2016 81.14 81.76 80.50 80.83 1,412,796 -0.04(-0.05%)
Sep 13, 2016 80.61 81.11 79.94 80.87 2,710,435 +0.03(+0.04%)
Sep 12, 2016 79.73 80.92 79.51 80.84 3,371,101 +0.98(+1.23%)
Sep 09, 2016 81.42 81.79 79.84 79.86 2,212,519 -2.30(-2.80%)
Sep 08, 2016 82.64 82.64 81.58 82.16 3,188,498 -0.59(-0.71%)
Sep 07, 2016 83.76 84.27 82.54 82.75 3,050,361 -1.12(-1.34%)
Sep 06, 2016 83.30 84.43 83.30 83.87 2,648,461 +0.41(+0.49%)
Sep 02, 2016 82.30 83.46 83.46 83.46 3,523,300 +1.70(+2.08%)
Sep 01, 2016 81.52 81.99 81.03 81.76 1,813,935 +0.53(+0.65%)
Aug 31, 2016 81.37 81.68 81.03 81.23 2,077,955 -0.50(-0.61%)
Aug 30, 2016 82.40 82.40 81.48 81.73 1,711,473 +0.22(+0.27%)
Aug 29, 2016 81.10 81.96 80.64 81.51 1,975,866 +0.30(+0.37%)
Aug 26, 2016 81.20 81.51 80.02 81.21 3,037,767 -0.34(-0.42%)
Aug 25, 2016 82.02 82.20 80.96 81.55 3,304,431 -0.87(-1.06%)
Aug 24, 2016 82.31 82.62 81.95 82.42 3,310,850 +0.11(+0.13%)
Aug 23, 2016 81.98 82.61 81.49 82.31 4,603,781 +0.82(+1.01%)
Aug 22, 2016 81.07 81.82 81.04 81.49 3,218,879 -0.27(-0.33%)
Aug 19, 2016 80.95 81.89 80.80 81.76 3,238,734 +0.78(+0.96%)
Aug 18, 2016 79.80 81.80 79.63 80.98 4,741,929 +1.21(+1.52%)
Aug 17, 2016 78.00 79.86 77.81 79.77 3,552,768 +1.72(+2.20%)
Aug 16, 2016 78.78 78.89 77.82 78.05 2,969,594 -1.43(-1.80%)
Aug 15, 2016 77.59 79.56 77.33 79.48 3,225,580 +2.05(+2.65%)
Aug 12, 2016 78.00 78.40 77.03 77.43 2,028,191 -0.42(-0.54%)
Aug 11, 2016 78.85 79.16 77.84 77.85 3,212,575 -0.72(-0.92%)
Aug 10, 2016 78.54 79.10 78.26 78.57 1,431,721 -0.12(-0.15%)
Aug 09, 2016 79.01 79.36 78.63 78.69 1,980,485 -0.58(-0.73%)
Aug 08, 2016 79.85 79.99 79.17 79.27 2,917,715 -0.57(-0.71%)
Aug 05, 2016 78.94 79.99 78.48 79.84 4,293,955 +1.61(+2.06%)
Aug 04, 2016 78.36 78.72 77.89 78.23 4,543,916 -0.40(-0.51%)
Aug 03, 2016 76.66 78.98 75.17 78.63 10,446,673 +1.85(+2.41%)
Aug 02, 2016 76.58 76.94 75.75 76.78 5,938,222 +0.15(+0.20%)
Aug 01, 2016 76.23 76.82 76.11 76.63 3,756,250 +0.31(+0.41%)
Jul 29, 2016 76.48 76.53 75.78 76.32 2,911,113 +0.04(+0.05%)
Jul 28, 2016 76.61 76.72 76.00 76.28 1,268,220 -0.39(-0.51%)
Jul 27, 2016 77.22 77.37 76.64 76.67 2,319,943 -0.17(-0.22%)
Jul 26, 2016 76.92 77.35 76.21 76.84 2,111,781 -0.06(-0.08%)
Jul 25, 2016 76.04 76.91 75.73 76.90 3,416,547 +0.57(+0.75%)
Jul 22, 2016 75.88 76.68 74.95 76.33 5,822,244 +0.95(+1.26%)
Jul 21, 2016 76.44 76.93 74.32 75.38 8,602,684 -1.32(-1.72%)
Jul 20, 2016 77.22 78.22 76.44 76.70 5,481,991 +0.20(+0.26%)
Jul 19, 2016 77.99 78.11 76.22 76.50 5,143,264 -1.76(-2.25%)
Jul 18, 2016 78.13 78.86 77.72 78.26 2,185,547 +0.43(+0.55%)
Jul 15, 2016 78.44 78.73 77.60 77.83 2,702,543 -0.22(-0.28%)
Jul 14, 2016 77.89 78.30 76.97 78.05 3,203,713 +0.43(+0.55%)
Jul 13, 2016 79.93 79.93 77.61 77.62 2,426,543 -1.89(-2.38%)
Jul 12, 2016 79.28 79.99 78.60 79.51 2,731,573 +0.34(+0.43%)
Jul 11, 2016 78.28 79.56 78.28 79.17 2,983,363 +0.91(+1.16%)
Jul 08, 2016 77.32 78.50 76.62 78.26 3,263,102 +1.64(+2.14%)
Jul 07, 2016 76.56 76.83 76.07 76.62 1,516,876 +0.73(+0.96%)
Jul 05, 2016 75.78 76.42 75.28 75.89 1,688,174 +0.02(+0.03%)
Jul 01, 2016 75.75 75.87 75.87 75.87 1,892,500 +0.11(+0.15%)
Jun 30, 2016 73.87 76.11 73.23 75.76 3,371,102 +2.02(+2.74%)
Jun 29, 2016 72.90 74.00 72.81 73.74 2,120,339 +1.14(+1.57%)
Jun 28, 2016 71.99 72.65 71.36 72.60 2,743,833 +1.10(+1.54%)
Jun 27, 2016 73.01 73.06 71.01 71.50 3,633,896 -1.71(-2.34%)
Jun 24, 2016 73.64 74.77 72.91 73.21 4,622,459 -2.84(-3.73%)
Jun 23, 2016 75.62 76.18 74.85 76.05 2,333,585 +1.25(+1.67%)
Jun 22, 2016 75.21 75.53 74.69 74.80 2,039,327 -0.71(-0.94%)
Jun 21, 2016 75.25 76.07 75.07 75.51 2,072,319 +0.20(+0.27%)
Jun 20, 2016 74.69 76.34 74.12 75.31 2,947,630 +0.79(+1.06%)
Jun 17, 2016 75.16 75.16 73.58 74.52 4,220,594 -0.48(-0.64%)
Jun 16, 2016 73.99 75.08 73.57 75.00 2,868,999 +0.61(+0.82%)
Jun 15, 2016 74.56 75.23 74.04 74.39 2,409,921 -0.13(-0.17%)
Jun 14, 2016 74.14 74.78 73.34 74.52 2,017,001 +0.28(+0.38%)
Jun 13, 2016 74.89 75.43 73.80 74.24 3,689,236 -1.04(-1.38%)
Jun 10, 2016 75.41 76.24 74.81 75.28 3,025,125 -0.97(-1.27%)
Jun 09, 2016 75.59 76.78 75.56 76.25 3,055,353 -0.03(-0.04%)
Jun 08, 2016 77.06 77.19 76.01 76.28 2,527,488 -0.97(-1.26%)
Jun 07, 2016 76.86 78.09 76.76 77.25 4,215,289 +0.76(+0.99%)
Jun 06, 2016 76.37 76.96 75.20 76.49 2,817,391 +0.13(+0.17%)
Jun 03, 2016 76.70 76.70 75.43 76.36 1,863,915 -0.22(-0.29%)
Jun 02, 2016 76.72 76.94 76.10 76.58 2,062,552 -0.04(-0.05%)
Jun 01, 2016 76.81 77.38 76.20 76.62 3,260,542 -0.13(-0.17%)
May 31, 2016 75.98 76.82 75.70 76.75 4,700,117 +1.05(+1.39%)
May 27, 2016 75.33 75.70 75.70 75.70 2,311,200 +0.59(+0.79%)
May 26, 2016 74.63 75.43 73.92 75.11 1,853,156 +0.17(+0.23%)
May 25, 2016 75.39 75.83 74.84 74.94 2,002,493 -0.41(-0.54%)
May 24, 2016 73.68 75.66 73.25 75.35 3,782,139 +2.11(+2.88%)
May 23, 2016 73.39 73.89 72.41 73.24 3,248,251 +0.13(+0.18%)
May 20, 2016 73.48 74.01 72.93 73.11 3,772,479 -0.39(-0.53%)
May 19, 2016 74.22 74.22 72.94 73.50 3,236,662 -0.99(-1.33%)
May 18, 2016 74.70 74.87 73.26 74.49 4,432,517 -0.65(-0.86%)
May 17, 2016 75.72 76.60 74.53 75.14 5,105,624 -1.48(-1.94%)
May 16, 2016 75.07 77.15 74.81 76.62 4,329,196 +1.42(+1.89%)
May 13, 2016 74.73 76.09 74.66 75.20 4,189,108 +0.19(+0.25%)
May 12, 2016 73.63 76.24 73.39 75.01 8,201,279 +1.63(+2.22%)
May 11, 2016 70.43 74.92 70.24 73.38 21,901,460 +8.84(+13.70%)
May 10, 2016 65.00 65.10 63.73 64.54 7,597,603 +0.02(+0.03%)
May 09, 2016 64.18 65.04 64.01 64.52 3,044,056 +0.58(+0.91%)
May 06, 2016 62.19 63.99 61.99 63.94 3,363,272 +1.70(+2.73%)
May 05, 2016 62.28 62.76 61.18 62.24 4,874,474 +0.36(+0.58%)
May 04, 2016 61.74 62.48 61.10 61.88 3,212,765 -0.20(-0.32%)
May 03, 2016 62.61 63.23 62.02 62.08 3,230,103 -0.81(-1.29%)
May 02, 2016 62.00 63.12 61.70 62.89 3,361,056 +1.04(+1.68%)
Apr 29, 2016 61.81 62.42 61.23 61.85 3,729,179 -0.47(-0.75%)
Apr 28, 2016 63.12 64.02 61.91 62.32 4,233,515 -1.03(-1.63%)
Apr 27, 2016 65.13 65.42 62.37 63.35 5,538,172 -1.98(-3.03%)
Apr 26, 2016 65.97 66.29 65.17 65.33 1,516,669 -0.60(-0.91%)
Apr 25, 2016 65.43 66.00 65.42 65.93 1,153,328 +0.06(+0.09%)
Apr 22, 2016 65.90 66.85 65.32 65.87 2,606,383 -0.31(-0.47%)
Apr 21, 2016 65.83 66.33 65.23 66.18 1,742,234 +0.38(+0.58%)
Apr 20, 2016 66.60 66.73 65.70 65.80 1,804,366 -0.39(-0.59%)
Apr 19, 2016 66.59 66.74 65.33 66.19 1,904,102 -0.33(-0.50%)
Apr 18, 2016 66.28 66.56 65.47 66.52 2,847,210 -0.32(-0.48%)
Apr 15, 2016 65.14 66.97 64.46 66.84 4,647,418 +1.90(+2.93%)
Apr 14, 2016 64.85 65.23 64.43 64.94 2,100,650 +0.17(+0.26%)
Apr 13, 2016 63.04 65.03 62.91 64.77 3,106,728 +1.81(+2.87%)
Apr 12, 2016 63.14 63.15 61.91 62.96 2,960,805 -0.20(-0.32%)
Apr 11, 2016 64.39 64.40 63.12 63.16 1,862,930 -1.08(-1.68%)
Apr 08, 2016 64.12 64.69 63.28 64.24 2,352,099 +0.31(+0.48%)
Apr 07, 2016 65.70 65.91 63.66 63.93 2,921,685 -1.90(-2.89%)
Apr 06, 2016 65.67 66.07 65.25 65.83 1,652,905 +0.38(+0.58%)
Apr 05, 2016 65.10 65.96 65.05 65.45 2,281,782 -0.29(-0.44%)
Apr 04, 2016 66.00 66.49 65.38 65.74 2,029,648 -0.18(-0.27%)
Apr 01, 2016 65.36 66.12 65.13 65.92 2,160,781 -0.19(-0.29%)
Mar 31, 2016 66.33 67.10 65.70 66.11 2,265,048 -0.30(-0.45%)
Mar 30, 2016 66.73 67.16 66.28 66.41 2,458,784 +0.38(+0.58%)
Mar 29, 2016 64.51 66.38 64.44 66.03 3,287,529 +1.39(+2.15%)
Mar 28, 2016 64.13 65.02 63.60 64.64 2,305,630 +0.40(+0.62%)
Mar 24, 2016 64.60 64.24 64.24 64.24 3,087,800 -0.81(-1.25%)
Mar 23, 2016 63.90 65.50 63.58 65.05 3,352,418 +1.18(+1.85%)
Mar 22, 2016 63.70 64.28 63.27 63.87 2,842,737 -0.07(-0.11%)
Mar 21, 2016 64.05 64.40 63.51 63.94 2,437,086 -0.38(-0.59%)
Mar 18, 2016 64.90 65.32 63.82 64.32 4,186,101 -0.35(-0.54%)
Mar 17, 2016 65.09 65.75 63.24 64.67 4,905,190 -1.33(-2.02%)
Mar 16, 2016 65.63 66.17 64.57 66.00 2,210,576 +0.28(+0.43%)
Mar 15, 2016 64.19 65.90 64.19 65.72 2,476,213 +0.93(+1.44%)
Mar 14, 2016 63.81 65.31 63.81 64.79 1,858,460 +0.32(+0.50%)
Mar 11, 2016 63.83 64.65 63.55 64.47 2,586,488 +0.97(+1.53%)
Mar 10, 2016 64.15 64.42 62.58 63.50 3,297,685 -0.42(-0.66%)
Mar 09, 2016 63.19 64.04 62.74 63.92 3,124,282 +0.96(+1.52%)
Mar 08, 2016 63.05 64.18 62.60 62.96 3,570,584 -0.63(-0.99%)
Mar 07, 2016 63.89 64.43 62.91 63.59 2,853,848 -0.84(-1.30%)
Mar 04, 2016 64.41 64.86 63.08 64.43 3,704,283 -0.37(-0.57%)
Mar 03, 2016 65.80 66.01 64.18 64.80 3,946,590 -1.29(-1.95%)
Mar 02, 2016 65.18 66.25 64.63 66.09 3,354,622 +0.61(+0.93%)
Mar 01, 2016 64.45 65.69 64.26 65.48 3,437,088 +1.24(+1.93%)
Feb 29, 2016 63.97 65.25 63.97 64.24 3,436,571 -0.21(-0.33%)
Feb 26, 2016 64.81 65.09 63.77 64.45 3,260,936 -0.23(-0.36%)
Feb 25, 2016 63.55 64.72 63.34 64.68 4,277,295 +1.48(+2.34%)
Feb 24, 2016 60.92 63.48 60.71 63.20 4,455,736 +1.68(+2.73%)
Feb 23, 2016 63.00 63.33 61.46 61.52 4,817,071 -1.75(-2.77%)
Feb 22, 2016 60.07 63.31 59.97 63.27 6,848,647 +3.70(+6.21%)
Feb 19, 2016 58.34 59.89 58.10 59.57 5,700,778 +1.22(+2.09%)
Feb 18, 2016 59.57 59.92 58.23 58.35 5,122,714 -1.49(-2.49%)
Feb 17, 2016 60.25 60.54 58.81 59.84 4,962,556 +0.48(+0.81%)
Feb 16, 2016 59.83 60.00 58.88 59.36 3,909,354 +0.11(+0.19%)
Feb 12, 2016 58.05 59.25 59.25 59.25 5,256,100 +1.06(+1.82%)
Feb 11, 2016 57.96 59.11 57.76 58.19 6,672,762 -0.79(-1.34%)
Feb 10, 2016 59.34 60.07 58.66 58.98 4,990,615 +0.73(+1.25%)
Feb 09, 2016 56.26 59.19 55.82 58.25 9,007,838 +1.93(+3.43%)
Feb 08, 2016 54.39 56.57 53.01 56.32 8,223,689 +0.82(+1.48%)
Feb 05, 2016 58.37 58.50 54.87 55.50 7,717,570 -3.23(-5.50%)
Feb 04, 2016 59.44 59.86 57.52 58.73 8,686,828 -0.88(-1.48%)
Feb 03, 2016 61.77 61.92 58.73 59.61 9,419,654 -1.05(-1.73%)
Feb 02, 2016 63.87 63.99 60.13 60.66 7,815,712 -3.54(-5.51%)
Feb 01, 2016 64.17 65.43 63.31 64.20 6,739,412 -0.34(-0.53%)
Jan 29, 2016 67.44 67.48 62.80 64.55 17,918,916 -5.25(-7.52%)
Jan 28, 2016 70.70 71.03 68.72 69.79 5,960,612 +0.30(+0.43%)
Jan 27, 2016 70.89 71.35 69.26 69.49 4,288,383 -1.34(-1.89%)
Jan 26, 2016 69.90 71.49 69.61 70.83 5,542,455 +0.91(+1.30%)
Jan 25, 2016 69.29 70.49 68.76 69.92 5,422,427 +0.56(+0.81%)
Jan 22, 2016 68.00 69.40 67.30 69.36 3,969,517 +2.33(+3.48%)
Jan 21, 2016 67.19 67.56 65.79 67.03 3,894,506 +0.18(+0.27%)
Jan 20, 2016 66.20 67.69 65.04 66.85 4,664,196 -0.52(-0.77%)
Jan 19, 2016 66.84 68.24 66.42 67.37 5,040,157 +1.31(+1.98%)
Jan 15, 2016 64.34 66.06 66.06 66.06 8,580,700 +1.58(+2.45%)
Jan 14, 2016 63.30 64.96 61.50 64.48 4,446,137 +1.10(+1.74%)
Jan 13, 2016 66.26 66.59 63.18 63.38 3,957,308 -2.24(-3.41%)
Jan 12, 2016 64.66 66.09 64.66 65.62 3,468,949 +1.41(+2.20%)
Jan 11, 2016 63.39 64.81 63.25 64.21 3,742,244 +1.08(+1.71%)
Jan 08, 2016 63.21 65.01 62.95 63.13 3,909,748 +0.67(+1.07%)
Jan 07, 2016 62.32 64.71 61.55 62.46 4,369,058 -1.22(-1.92%)
Jan 06, 2016 63.61 64.29 62.56 63.68 3,762,497 -1.26(-1.94%)
Jan 05, 2016 66.10 66.82 64.84 64.94 3,299,060 -1.16(-1.75%)
Jan 04, 2016 67.18 67.57 65.10 66.10 4,052,973 -2.62(-3.81%)
Dec 31, 2015 69.44 68.72 68.72 68.72 1,144,000 -0.93(-1.34%)
Dec 30, 2015 69.89 70.36 69.54 69.65 1,430,824 -0.20(-0.29%)
Dec 29, 2015 69.50 70.24 69.20 69.85 1,467,364 +0.66(+0.95%)
Dec 28, 2015 68.59 69.21 68.05 69.19 1,149,256 +0.24(+0.35%)
Dec 24, 2015 68.69 68.95 68.95 68.95 1,019,900 +0.31(+0.45%)
Dec 23, 2015 69.50 69.77 67.80 68.64 2,424,673 -0.43(-0.62%)
Dec 22, 2015 69.30 69.45 68.32 69.07 1,650,798 +0.36(+0.52%)
Dec 21, 2015 69.44 69.89 67.40 68.71 2,873,068 -0.27(-0.39%)
Dec 18, 2015 70.63 71.12 68.94 68.98 4,941,790 -2.14(-3.01%)
Dec 17, 2015 72.21 72.72 71.10 71.12 3,037,658 -0.92(-1.28%)
Dec 16, 2015 73.07 73.48 69.33 72.04 4,828,788 -0.29(-0.40%)
Dec 15, 2015 70.52 73.59 69.85 72.33 6,753,973 +2.67(+3.83%)
Dec 14, 2015 67.35 69.94 67.35 69.66 4,642,229 +2.49(+3.71%)
Dec 11, 2015 67.49 69.65 66.71 67.17 6,058,277 +0.80(+1.21%)
Dec 10, 2015 67.51 67.89 66.08 66.37 3,396,224 -0.72(-1.07%)
Dec 09, 2015 70.75 70.99 66.63 67.09 8,306,543 -3.90(-5.49%)
Dec 08, 2015 70.40 71.17 69.95 70.99 4,446,115 +0.20(+0.28%)
Dec 07, 2015 70.74 71.94 70.35 70.79 3,654,821 +0.41(+0.58%)
Dec 04, 2015 68.38 70.67 68.38 70.38 3,897,054 +3.16(+4.70%)
Dec 03, 2015 69.54 70.45 66.93 67.22 3,862,058 -2.12(-3.06%)
Dec 02, 2015 69.01 69.55 68.59 69.34 4,953,457 +0.71(+1.03%)
Dec 01, 2015 68.04 69.29 67.40 68.63 3,703,963 +0.84(+1.24%)
Nov 30, 2015 69.19 69.64 67.58 67.79 5,245,313 -1.09(-1.58%)
Nov 27, 2015 69.63 70.55 68.46 68.88 1,485,514 -0.63(-0.91%)
Nov 25, 2015 67.30 69.51 69.51 69.51 3,600,700 +2.45(+3.65%)
Nov 24, 2015 68.43 68.69 66.91 67.06 5,145,112 -1.92(-2.78%)
Nov 23, 2015 72.64 73.86 67.61 68.98 11,897,292 -3.44(-4.75%)
Nov 20, 2015 71.44 72.78 70.14 72.42 4,295,767 +1.34(+1.89%)
Nov 19, 2015 68.95 71.27 68.23 71.08 4,413,928 +2.66(+3.89%)
Nov 18, 2015 68.16 68.60 66.84 68.42 3,259,937 +0.32(+0.47%)
Nov 17, 2015 65.08 69.06 64.94 68.10 5,890,561 +0.11(+0.16%)
Nov 16, 2015 69.98 70.16 66.68 67.99 6,314,476 -1.90(-2.72%)
Nov 13, 2015 71.31 72.04 69.84 69.89 3,557,361 -1.77(-2.47%)
Nov 12, 2015 71.36 72.70 70.54 71.66 3,083,065 +0.36(+0.50%)
Nov 11, 2015 70.79 71.70 69.87 71.30 2,313,496 +0.47(+0.66%)
Nov 10, 2015 70.60 70.94 69.85 70.83 2,150,471 -0.11(-0.16%)
Nov 09, 2015 72.37 72.38 70.16 70.94 3,036,097 -1.44(-1.99%)
Nov 06, 2015 73.83 74.19 72.24 72.38 3,192,401 -1.68(-2.27%)
Nov 05, 2015 74.75 74.93 73.12 74.06 2,057,325 -0.23(-0.31%)
Nov 04, 2015 71.93 74.32 71.73 74.29 3,573,958 +2.39(+3.32%)
Nov 03, 2015 71.82 72.74 70.34 71.90 4,237,382 -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.