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 (%)
Feb 27, 2015 55.71 56.65 55.46 56.08 3,013,088 -0.53(-0.94%)
Feb 26, 2015 56.38 57.74 56.25 56.61 2,805,340 +0.33(+0.58%)
Feb 25, 2015 56.54 56.72 55.91 56.28 2,607,133 -0.23(-0.41%)
Feb 24, 2015 56.29 56.70 56.04 56.51 3,417,740 +0.07(+0.13%)
Feb 23, 2015 56.72 56.78 56.10 56.44 1,869,403 -0.12(-0.21%)
Feb 20, 2015 56.04 56.61 55.58 56.56 2,329,351 +0.52(+0.93%)
Feb 19, 2015 56.50 56.59 55.97 56.04 3,059,499 -0.46(-0.81%)
Feb 18, 2015 55.49 56.51 55.43 56.49 3,537,717 +0.83(+1.49%)
Feb 17, 2015 55.37 55.80 54.86 55.67 3,236,380 +0.36(+0.66%)
Feb 13, 2015 55.26 55.30 55.30 55.30 2,964,348 +0.19(+0.35%)
Feb 12, 2015 54.22 55.55 54.16 55.11 3,857,517 +1.23(+2.28%)
Feb 11, 2015 53.81 54.21 53.47 53.89 2,236,069 +0.18(+0.34%)
Feb 10, 2015 53.42 54.02 52.82 53.70 3,843,583 +0.48(+0.89%)
Feb 09, 2015 53.65 53.94 53.04 53.23 3,279,971 -0.85(-1.57%)
Feb 06, 2015 55.20 55.85 53.74 54.08 4,928,628 -1.23(-2.22%)
Feb 05, 2015 53.67 55.60 53.56 55.30 5,056,824 +1.80(+3.36%)
Feb 04, 2015 53.49 54.21 53.00 53.50 3,742,452 +0.03(+0.06%)
Feb 03, 2015 53.98 54.18 52.93 53.47 4,434,475 -0.44(-0.81%)
Feb 02, 2015 53.97 54.05 52.52 53.91 5,341,840 +0.10(+0.19%)
Jan 30, 2015 53.94 54.72 53.42 53.80 5,147,881 -0.46(-0.85%)
Jan 29, 2015 53.38 54.51 52.84 54.26 8,418,224 +0.71(+1.32%)
Jan 28, 2015 50.86 54.11 50.23 53.56 16,485,132 +6.08(+12.81%)
Jan 27, 2015 47.86 48.22 47.29 47.48 6,111,783 -1.04(-2.15%)
Jan 26, 2015 48.35 48.83 47.85 48.52 4,396,766 -0.31(-0.63%)
Jan 23, 2015 48.48 49.44 48.38 48.83 5,361,966 +0.42(+0.87%)
Jan 22, 2015 47.41 48.45 47.00 48.41 3,547,080 +1.27(+2.68%)
Jan 21, 2015 46.79 47.56 46.38 47.14 4,292,062 +0.26(+0.54%)
Jan 20, 2015 47.31 47.65 46.59 46.89 4,129,160 -0.27(-0.57%)
Jan 16, 2015 45.77 47.23 45.37 47.16 3,283,303 +1.42(+3.10%)
Jan 15, 2015 46.03 46.08 45.10 45.74 3,133,889 -0.26(-0.55%)
Jan 14, 2015 44.64 46.04 44.34 46.00 3,161,380 +0.47(+1.03%)
Jan 13, 2015 46.67 47.25 45.13 45.53 3,353,317 -0.63(-1.36%)
Jan 12, 2015 46.63 46.70 45.61 46.15 2,201,248 -0.44(-0.95%)
Jan 09, 2015 47.12 47.32 46.16 46.59 3,243,959 -0.60(-1.28%)
Jan 08, 2015 46.10 47.32 46.10 47.20 3,952,993 +1.29(+2.81%)
Jan 07, 2015 45.38 46.12 45.21 45.91 4,944,729 +0.83(+1.85%)
Jan 06, 2015 45.97 46.42 44.54 45.07 4,505,729 -0.60(-1.31%)
Jan 05, 2015 46.05 46.43 45.62 45.67 2,785,209 -0.29(-0.64%)
Jan 02, 2015 46.28 46.75 45.68 45.97 1,998,313 -0.14(-0.31%)
Dec 31, 2014 46.58 46.11 46.11 46.11 1,878,515 -0.36(-0.77%)
Dec 30, 2014 46.70 46.88 46.34 46.47 1,831,454 -0.21(-0.44%)
Dec 29, 2014 47.40 47.58 46.60 46.67 1,784,677 -0.73(-1.53%)
Dec 26, 2014 47.15 47.59 46.86 47.40 1,184,661 +0.26(+0.56%)
Dec 24, 2014 47.04 47.13 47.13 47.13 861,508 +0.22(+0.47%)
Dec 23, 2014 47.05 47.41 46.50 46.91 3,061,309 -0.01(-0.03%)
Dec 22, 2014 46.76 47.42 46.57 46.93 3,132,429 +0.39(+0.83%)
Dec 19, 2014 46.58 46.77 46.15 46.54 10,184,634 +0.21(+0.46%)
Dec 18, 2014 45.28 46.35 45.28 46.33 6,926,431 +1.16(+2.56%)
Dec 17, 2014 44.62 45.60 44.35 45.17 5,779,558 +0.60(+1.34%)
Dec 16, 2014 44.36 45.29 44.01 44.57 5,784,345 +0.00(+0.00%)
Dec 15, 2014 44.13 45.50 44.06 44.57 5,639,427 +0.54(+1.24%)
Dec 12, 2014 43.87 44.91 43.68 44.03 3,616,079 -0.22(-0.50%)
Dec 11, 2014 43.97 44.85 43.96 44.25 2,869,634 +0.35(+0.80%)
Dec 10, 2014 44.65 45.05 43.70 43.90 4,337,890 -0.80(-1.80%)
Dec 09, 2014 44.68 44.98 44.08 44.70 5,301,259 -0.42(-0.93%)
Dec 08, 2014 45.54 45.67 44.81 45.12 4,167,935 -0.63(-1.38%)
Dec 05, 2014 45.62 46.20 45.27 45.76 3,851,984 +0.16(+0.36%)
Dec 04, 2014 44.92 46.07 44.60 45.59 6,758,688 +0.49(+1.09%)
Dec 03, 2014 42.60 45.34 42.60 45.10 7,711,323 +2.31(+5.41%)
Dec 02, 2014 42.38 42.99 42.30 42.79 3,001,985 +0.47(+1.11%)
Dec 01, 2014 42.92 43.01 42.21 42.32 3,710,872 -0.77(-1.78%)
Nov 28, 2014 43.24 43.34 42.72 43.08 2,177,093 +0.25(+0.57%)
Nov 26, 2014 43.08 42.84 42.84 42.84 3,632,734 -0.32(-0.75%)
Nov 25, 2014 42.78 43.64 42.73 43.16 4,294,724 +0.40(+0.94%)
Nov 24, 2014 42.72 42.95 42.55 42.76 3,189,618 +0.10(+0.24%)
Nov 21, 2014 42.83 43.21 42.42 42.66 3,393,925 +0.34(+0.80%)
Nov 20, 2014 42.43 42.64 42.24 42.32 6,031,677 -0.29(-0.68%)
Nov 19, 2014 42.04 42.89 41.54 42.61 6,337,493 +0.56(+1.34%)
Nov 18, 2014 41.01 42.06 40.92 42.04 4,661,720 +1.44(+3.55%)
Nov 17, 2014 40.60 41.14 40.41 40.60 2,338,225 -0.07(-0.17%)
Nov 14, 2014 40.70 40.84 40.08 40.67 3,760,106 +0.02(+0.06%)
Nov 13, 2014 40.54 40.92 40.28 40.65 3,855,178 +0.24(+0.59%)
Nov 12, 2014 40.27 40.48 39.80 40.41 2,875,396 +0.06(+0.15%)
Nov 11, 2014 40.49 40.62 40.23 40.35 2,192,971 -0.12(-0.29%)
Nov 10, 2014 40.19 40.63 39.83 40.46 4,417,838 +0.31(+0.78%)
Nov 07, 2014 39.95 40.21 39.34 40.15 3,790,635 +0.14(+0.34%)
Nov 06, 2014 39.98 40.35 39.94 40.01 2,140,389 +0.07(+0.18%)
Nov 05, 2014 40.13 40.29 39.41 39.94 2,744,808 +0.08(+0.21%)
Nov 04, 2014 39.96 40.21 39.62 39.86 4,180,000 -0.31(-0.78%)
Nov 03, 2014 40.37 40.65 39.94 40.17 4,352,966 -0.01(-0.02%)
Oct 31, 2014 39.33 40.55 39.33 40.18 6,083,754 +1.10(+2.81%)
Oct 30, 2014 37.90 39.09 37.78 39.08 6,819,574 +0.92(+2.42%)
Oct 29, 2014 38.07 38.79 37.92 38.16 10,823,916 +1.40(+3.82%)
Oct 28, 2014 36.16 36.93 36.16 36.76 4,701,261 +0.60(+1.65%)
Oct 27, 2014 35.43 35.65 35.65 36.16 2,817,657 +0.51(+1.43%)
Oct 24, 2014 35.49 35.93 35.29 35.65 2,460,485 +0.11(+0.30%)
Oct 23, 2014 34.75 35.78 34.52 35.54 3,143,927 +1.17(+3.39%)
Oct 22, 2014 34.99 35.17 34.32 34.37 2,247,023 -0.63(-1.79%)
Oct 21, 2014 34.41 35.01 34.35 35.00 2,734,051 +0.75(+2.18%)
Oct 20, 2014 33.48 34.37 33.45 34.26 3,409,876 +0.64(+1.91%)
Oct 17, 2014 32.37 34.11 32.12 33.61 4,977,867 +1.62(+5.07%)
Oct 16, 2014 32.08 32.67 31.80 31.99 4,342,763 -0.75(-2.28%)
Oct 15, 2014 31.62 32.89 31.16 32.74 5,878,810 +0.63(+1.97%)
Oct 14, 2014 32.94 33.13 31.77 32.10 5,687,219 -0.49(-1.49%)
Oct 13, 2014 33.80 34.03 32.55 32.59 4,314,979 -1.27(-3.76%)
Oct 10, 2014 34.83 34.83 33.84 33.86 4,176,092 -0.47(-1.37%)
Oct 09, 2014 34.72 35.35 34.14 34.34 2,889,116 -0.26(-0.77%)
Oct 08, 2014 34.26 34.63 33.66 34.60 3,919,925 +0.35(+1.03%)
Oct 07, 2014 34.99 35.31 34.23 34.25 3,155,314 -1.06(-3.00%)
Oct 06, 2014 35.40 35.60 35.12 35.31 1,825,900 +0.05(+0.14%)
Oct 03, 2014 35.18 35.31 34.84 35.26 2,515,611 +0.35(+1.01%)
Oct 02, 2014 34.41 35.16 34.15 34.90 2,683,009 +0.44(+1.28%)
Oct 01, 2014 34.85 34.89 34.16 34.46 2,588,642 -0.46(-1.32%)
Sep 30, 2014 35.09 35.42 34.83 34.92 2,188,617 -0.17(-0.48%)
Sep 29, 2014 34.87 35.26 34.62 35.09 2,108,712 -0.18(-0.50%)
Sep 26, 2014 35.27 35.42 34.88 35.27 2,261,186 +0.14(+0.39%)
Sep 25, 2014 35.93 36.22 35.08 35.13 3,149,999 -1.03(-2.85%)
Sep 24, 2014 36.06 36.21 35.83 36.16 1,449,255 +0.20(+0.55%)
Sep 23, 2014 35.87 36.31 35.68 35.96 2,573,463 +0.06(+0.16%)
Sep 22, 2014 35.97 36.10 35.53 35.90 1,780,559 -0.10(-0.27%)
Sep 19, 2014 36.71 36.73 35.99 36.00 3,454,954 -0.53(-1.45%)
Sep 18, 2014 35.79 36.59 35.72 36.53 2,472,690 +0.82(+2.31%)
Sep 17, 2014 36.10 36.75 35.58 35.71 6,796,691 -0.60(-1.65%)
Sep 16, 2014 35.70 36.53 35.62 36.31 2,345,030 +0.48(+1.34%)
Sep 15, 2014 36.55 36.58 35.49 35.83 3,005,310 -0.62(-1.70%)
Sep 12, 2014 37.20 37.23 36.13 36.44 3,530,134 -0.86(-2.31%)
Sep 11, 2014 36.83 37.34 36.78 37.31 2,449,909 +0.23(+0.61%)
Sep 10, 2014 36.82 37.16 36.72 37.08 2,705,631 +0.35(+0.96%)
Sep 09, 2014 37.22 37.22 36.66 36.73 2,751,406 -0.54(-1.45%)
Sep 08, 2014 36.89 37.37 36.81 37.27 3,030,111 +0.30(+0.82%)
Sep 05, 2014 36.58 36.96 36.41 36.96 1,807,389 +0.32(+0.88%)
Sep 04, 2014 37.33 37.40 36.57 36.64 3,073,395 -0.52(-1.40%)
Sep 03, 2014 37.45 37.56 37.12 37.16 2,352,453 -0.12(-0.32%)
Sep 02, 2014 37.09 37.24 36.82 37.28 4,342,730 +0.17(+0.45%)
Aug 29, 2014 36.04 37.11 37.11 37.11 2,851,064 +0.73(+1.99%)
Aug 28, 2014 36.37 36.46 36.13 36.38 1,903,463 -0.12(-0.32%)
Aug 27, 2014 36.78 36.81 36.27 36.50 2,186,244 -0.33(-0.91%)
Aug 26, 2014 36.96 37.03 36.59 36.84 1,705,767 -0.06(-0.16%)
Aug 25, 2014 37.61 37.65 36.84 36.89 2,593,824 -0.53(-1.42%)
Aug 22, 2014 36.99 37.47 36.95 37.42 3,377,460 +0.39(+1.06%)
Aug 21, 2014 36.94 37.10 36.47 37.03 3,084,284 +0.20(+0.55%)
Aug 20, 2014 36.29 36.86 36.25 36.83 3,008,993 +0.53(+1.47%)
Aug 19, 2014 35.91 36.48 35.90 36.30 4,324,505 +0.33(+0.93%)
Aug 18, 2014 36.15 36.15 35.54 35.96 2,419,934 +0.52(+1.47%)
Aug 15, 2014 36.07 36.09 35.18 35.44 3,647,294 -0.44(-1.23%)
Aug 14, 2014 35.68 35.99 35.65 35.88 2,719,482 +0.17(+0.49%)
Aug 13, 2014 34.90 35.66 34.70 35.71 4,190,953 +0.85(+2.43%)
Aug 12, 2014 34.37 35.19 34.24 34.86 5,761,884 +0.47(+1.37%)
Aug 11, 2014 33.68 34.45 33.68 34.39 4,513,864 +0.77(+2.27%)
Aug 08, 2014 32.71 33.67 32.37 33.63 3,877,357 +0.96(+2.94%)
Aug 07, 2014 33.71 33.85 32.53 32.67 4,118,996 -0.94(-2.80%)
Aug 06, 2014 33.43 33.68 33.16 33.61 3,304,487 +0.14(+0.41%)
Aug 05, 2014 33.40 33.67 33.02 33.47 3,704,908 -0.05(-0.15%)
Aug 04, 2014 32.91 33.64 32.91 33.52 3,630,938 +0.46(+1.39%)
Aug 01, 2014 32.90 33.39 32.81 33.06 4,322,489 +0.11(+0.33%)
Jul 31, 2014 33.58 33.71 32.93 32.95 3,783,194 -0.88(-2.61%)
Jul 30, 2014 33.83 33.90 33.65 33.83 5,094,751 +0.16(+0.47%)
Jul 29, 2014 34.55 34.62 33.49 33.68 9,293,159 -0.74(-2.14%)
Jul 28, 2014 35.33 35.35 34.40 34.41 9,893,116 -0.93(-2.64%)
Jul 25, 2014 35.78 35.95 35.20 35.35 4,139,421 -0.78(-2.17%)
Jul 24, 2014 35.63 36.24 35.38 36.13 6,164,818 +0.78(+2.22%)
Jul 23, 2014 36.71 37.05 35.28 35.35 13,288,504 -2.33(-6.19%)
Jul 22, 2014 37.84 37.90 37.23 37.68 6,068,717 +0.00(+0.00%)
Jul 21, 2014 37.37 37.88 37.06 37.68 4,493,954 +0.04(+0.10%)
Jul 18, 2014 36.32 37.83 36.28 37.64 5,607,680 +1.29(+3.56%)
Jul 17, 2014 35.92 36.99 35.92 36.35 3,605,495 -0.06(-0.16%)
Jul 16, 2014 35.75 36.58 35.64 36.40 3,561,877 +0.92(+2.60%)
Jul 15, 2014 35.66 35.95 35.10 35.48 2,589,710 -0.36(-1.01%)
Jul 14, 2014 35.65 35.95 35.40 35.85 2,492,828 +0.57(+1.61%)
Jul 11, 2014 35.15 35.30 34.94 35.28 1,860,907 +0.12(+0.33%)
Jul 10, 2014 34.36 35.35 34.26 35.16 3,396,085 +0.32(+0.93%)
Jul 09, 2014 34.94 35.07 34.61 34.84 3,263,596 +0.23(+0.65%)
Jul 08, 2014 35.67 35.67 34.40 34.61 3,865,798 -0.85(-2.41%)
Jul 07, 2014 36.04 36.20 35.36 35.46 2,699,181 -0.75(-2.06%)
Jul 03, 2014 36.09 36.21 36.21 36.21 1,184,740 +0.16(+0.44%)
Jul 02, 2014 35.70 36.14 35.65 36.05 2,437,697 +0.34(+0.96%)
Jul 01, 2014 35.34 35.89 35.01 35.71 3,367,197 +0.53(+1.51%)
Jun 30, 2014 35.23 35.31 34.87 35.18 3,590,862 -0.02(-0.06%)
Jun 27, 2014 35.56 35.77 35.05 35.20 6,971,381 -0.37(-1.05%)
Jun 26, 2014 35.86 35.87 35.42 35.57 2,237,739 -0.24(-0.66%)
Jun 25, 2014 35.72 36.04 35.47 35.81 3,022,200 +0.15(+0.41%)
Jun 24, 2014 36.05 36.24 35.65 35.66 4,170,885 -0.53(-1.46%)
Jun 23, 2014 36.27 36.39 36.11 36.19 2,771,898 -0.24(-0.65%)
Jun 20, 2014 36.52 36.52 36.14 36.42 4,957,007 +0.07(+0.19%)
Jun 19, 2014 36.39 36.54 35.95 36.36 3,393,581 -0.08(-0.22%)
Jun 18, 2014 35.97 36.47 35.81 36.43 4,160,781 +0.35(+0.98%)
Jun 17, 2014 34.86 36.25 34.80 36.08 6,050,069 +1.07(+3.05%)
Jun 16, 2014 34.80 35.21 34.69 35.01 2,351,337 +0.02(+0.06%)
Jun 13, 2014 34.55 35.06 34.47 34.99 3,066,431 +0.44(+1.28%)
Jun 12, 2014 34.77 35.06 34.47 34.55 2,862,388 -0.27(-0.79%)
Jun 11, 2014 34.79 35.17 34.55 34.83 3,532,750 -0.19(-0.53%)
Jun 10, 2014 34.20 35.11 34.20 35.01 5,176,586 +0.83(+2.44%)
Jun 06, 2014 34.13 34.34 34.05 34.18 1,804,763 +0.07(+0.20%)
Jun 05, 2014 34.28 34.33 33.83 34.11 2,240,775 -0.17(-0.49%)
Jun 04, 2014 34.03 34.70 33.98 34.28 2,495,403 +0.22(+0.63%)
Jun 03, 2014 33.72 34.07 33.59 34.06 2,102,425 +0.17(+0.49%)
Jun 02, 2014 34.31 34.48 33.65 33.89 2,158,832 -0.56(-1.62%)
May 30, 2014 34.14 34.46 34.04 34.45 2,943,140 +0.36(+1.06%)
May 29, 2014 34.09 34.16 33.64 34.09 2,427,201 +0.06(+0.17%)
May 28, 2014 34.25 34.47 33.94 34.03 1,859,792 -0.37(-1.08%)
May 27, 2014 34.30 34.49 34.12 34.40 2,828,958 +0.20(+0.57%)
May 23, 2014 33.93 34.21 34.21 34.21 2,338,278 +0.29(+0.85%)
May 22, 2014 33.58 34.13 33.51 33.92 2,314,317 -0.01(-0.04%)
May 21, 2014 33.63 34.21 33.53 33.93 2,495,924 +0.22(+0.64%)
May 20, 2014 33.35 33.93 33.34 33.72 4,058,904 -0.19(-0.55%)
May 19, 2014 33.23 34.12 33.08 33.90 3,486,492 +0.13(+0.38%)
May 16, 2014 33.25 33.88 33.10 33.78 4,601,556 +0.64(+1.92%)
May 15, 2014 33.37 33.58 32.95 33.14 5,293,025 -0.33(-1.00%)
May 14, 2014 34.26 34.33 33.46 33.47 5,875,375 -0.89(-2.60%)
May 13, 2014 34.71 34.96 34.31 34.36 7,635,450 -0.26(-0.76%)
May 12, 2014 34.63 34.78 34.20 34.63 5,648,275 +0.19(+0.54%)
May 09, 2014 33.39 34.57 33.10 34.44 9,546,644 +0.82(+2.45%)
May 08, 2014 32.76 34.20 32.47 33.62 12,753,839 +0.32(+0.97%)
May 07, 2014 31.71 33.37 31.46 33.30 25,320,462 +5.79(+21.03%)
May 06, 2014 28.25 28.41 27.49 27.51 4,615,544 -0.70(-2.47%)
May 05, 2014 27.90 28.25 27.52 28.21 2,537,227 +0.25(+0.91%)
May 02, 2014 28.17 28.35 27.75 27.95 2,435,385 -0.24(-0.83%)
May 01, 2014 27.93 28.46 27.57 28.19 2,888,959 +0.43(+1.55%)
Apr 30, 2014 27.53 27.80 27.43 27.75 2,700,171 +0.24(+0.86%)
Apr 29, 2014 27.68 27.71 27.22 27.52 2,809,881 -0.12(-0.43%)
Apr 28, 2014 27.79 27.87 27.31 27.64 3,885,607 -0.03(-0.11%)
Apr 25, 2014 27.51 27.78 27.27 27.67 4,990,736 +0.11(+0.39%)
Apr 24, 2014 27.77 27.88 27.40 27.56 2,230,272 -0.05(-0.18%)
Apr 23, 2014 27.60 27.72 27.41 27.61 2,838,078 +0.03(+0.11%)
Apr 22, 2014 27.07 27.68 27.06 27.58 3,317,485 +0.14(+0.50%)
Apr 21, 2014 27.21 27.63 27.12 27.44 2,621,280 +0.40(+1.49%)
Apr 17, 2014 26.89 27.04 27.04 27.04 2,788,763 -0.02(-0.07%)
Apr 16, 2014 26.70 27.08 26.58 27.06 3,385,986 +0.12(+0.46%)
Apr 15, 2014 26.78 27.03 26.40 26.94 4,284,911 +0.18(+0.68%)
Apr 14, 2014 26.47 26.92 26.20 26.75 3,342,355 +0.60(+2.29%)
Apr 11, 2014 26.71 26.71 26.13 26.16 5,816,029 -0.54(-2.02%)
Apr 10, 2014 27.70 27.78 26.62 26.70 5,564,092 -0.92(-3.34%)
Apr 09, 2014 28.14 28.33 26.73 27.62 7,076,932 -0.56(-1.98%)
Apr 08, 2014 27.80 28.33 27.77 28.18 5,609,315 +0.38(+1.38%)
Apr 07, 2014 27.92 28.21 27.47 27.79 2,987,790 -0.25(-0.91%)
Apr 04, 2014 28.58 28.78 27.98 28.05 3,053,279 -0.26(-0.94%)
Apr 03, 2014 28.29 28.98 28.12 28.31 4,364,909 -0.25(-0.89%)
Apr 02, 2014 29.18 29.18 28.36 28.57 3,355,035 -0.33(-1.15%)
Apr 01, 2014 28.57 28.92 28.23 28.90 3,116,369 +0.45(+1.59%)
Mar 31, 2014 28.08 28.77 27.84 28.45 3,665,597 +0.47(+1.68%)
Mar 28, 2014 28.07 28.47 27.78 27.98 2,770,254 +0.05(+0.18%)
Mar 27, 2014 27.88 28.07 27.41 27.93 4,917,683 -0.09(-0.32%)
Mar 26, 2014 28.80 28.87 27.87 28.02 3,719,628 -0.71(-2.46%)
Mar 25, 2014 28.68 29.02 28.39 28.73 3,304,233 +0.28(+1.00%)
Mar 24, 2014 29.31 29.47 28.27 28.44 4,991,463 -0.74(-2.52%)
Mar 21, 2014 29.97 29.97 29.04 29.18 5,111,504 -0.49(-1.64%)
Mar 20, 2014 29.56 29.78 29.19 29.66 2,351,171 +0.01(+0.05%)
Mar 19, 2014 29.61 29.88 29.30 29.65 2,551,976 -0.01(-0.03%)
Mar 18, 2014 29.48 29.78 29.48 29.66 2,037,914 +0.14(+0.47%)
Mar 17, 2014 29.09 29.84 29.09 29.52 3,406,974 +0.49(+1.69%)
Mar 14, 2014 29.27 29.88 28.85 29.03 7,498,463 -0.11(-0.37%)
Mar 13, 2014 28.79 29.34 28.74 29.14 12,223,593 -0.26(-0.90%)
Mar 12, 2014 28.87 29.52 28.74 29.40 5,460,534 +0.18(+0.60%)
Mar 11, 2014 28.62 29.32 28.61 29.23 7,326,064 +0.58(+2.02%)
Mar 10, 2014 28.74 28.91 28.46 28.65 4,539,523 -0.17(-0.58%)
Mar 07, 2014 28.87 28.92 28.39 28.81 3,562,613 +0.17(+0.58%)
Mar 06, 2014 28.73 29.08 28.61 28.65 3,409,956 +0.12(+0.41%)
Mar 05, 2014 28.34 28.55 28.11 28.53 4,064,167 +0.27(+0.97%)
Mar 04, 2014 27.88 28.30 27.82 28.25 6,093,516 +0.71(+2.56%)
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.