Skip to main content

Electronic Arts (NQ: EA )

132.85 +0.98 (+0.74%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 98.43 99.93 96.69 99.42 6,988,239 -1.34(-1.33%)
Feb 27, 2020 102.34 104.35 100.74 100.76 5,002,012 -3.73(-3.57%)
Feb 26, 2020 104.31 106.17 103.56 104.49 2,914,171 +1.14(+1.10%)
Feb 25, 2020 105.64 107.12 103.21 103.35 3,723,017 -1.62(-1.54%)
Feb 24, 2020 103.03 105.85 103.00 104.97 2,871,347 -0.96(-0.91%)
Feb 21, 2020 106.40 106.84 104.74 105.93 2,596,934 -1.17(-1.09%)
Feb 20, 2020 106.62 107.26 105.38 107.10 4,113,247 -0.57(-0.53%)
Feb 19, 2020 107.98 108.76 107.29 107.67 1,570,209 +0.31(+0.29%)
Feb 18, 2020 106.99 107.71 106.61 107.35 2,214,069 -0.23(-0.21%)
Feb 14, 2020 106.80 107.77 106.66 107.58 1,251,614 +0.83(+0.78%)
Feb 13, 2020 107.05 107.23 105.89 106.74 1,658,968 -0.86(-0.80%)
Feb 12, 2020 107.56 107.86 106.50 107.61 1,597,987 +0.67(+0.62%)
Feb 11, 2020 106.85 107.13 105.86 106.94 1,218,830 +0.33(+0.31%)
Feb 10, 2020 106.92 107.64 106.14 106.61 2,213,443 -0.38(-0.36%)
Feb 07, 2020 107.07 108.82 106.64 106.99 2,275,032 -0.89(-0.83%)
Feb 06, 2020 106.70 108.22 106.32 107.88 2,549,762 +2.14(+2.02%)
Feb 05, 2020 106.53 106.86 105.06 105.74 2,952,585 +0.74(+0.70%)
Feb 04, 2020 104.39 105.35 103.30 105.01 4,272,826 +1.99(+1.93%)
Feb 03, 2020 105.85 107.34 102.39 103.02 4,237,095 -2.82(-2.67%)
Jan 31, 2020 108.62 108.62 103.47 105.84 7,133,538 -3.65(-3.33%)
Jan 30, 2020 109.28 109.73 108.19 109.49 3,905,563 -0.56(-0.51%)
Jan 29, 2020 110.34 110.78 109.10 110.05 2,511,988 +0.30(+0.28%)
Jan 28, 2020 109.15 110.70 108.92 109.74 3,020,041 +1.31(+1.21%)
Jan 27, 2020 108.12 109.05 107.83 108.43 2,200,886 -1.74(-1.58%)
Jan 24, 2020 111.82 111.93 109.48 110.17 2,349,364 -1.13(-1.01%)
Jan 23, 2020 110.74 111.54 109.84 111.29 1,595,627 +0.38(+0.35%)
Jan 22, 2020 110.60 111.84 110.51 110.91 2,470,717 +0.67(+0.61%)
Jan 21, 2020 110.38 110.79 109.62 110.24 2,193,855 -0.51(-0.46%)
Jan 17, 2020 110.20 110.81 109.40 110.75 3,113,180 +1.64(+1.50%)
Jan 16, 2020 107.88 109.15 107.83 109.12 2,149,729 +1.62(+1.51%)
Jan 15, 2020 107.67 108.32 107.04 107.50 1,508,156 +0.03(+0.03%)
Jan 14, 2020 107.55 108.05 106.62 107.47 1,757,265 -0.23(-0.22%)
Jan 13, 2020 106.95 107.95 106.53 107.70 1,893,894 +1.21(+1.13%)
Jan 10, 2020 107.10 107.17 106.11 106.50 1,790,496 -0.75(-0.70%)
Jan 09, 2020 107.88 108.21 106.18 107.25 1,854,337 -0.13(-0.12%)
Jan 08, 2020 106.10 107.88 105.70 107.38 2,703,653 +1.08(+1.02%)
Jan 07, 2020 106.90 107.14 105.65 106.30 1,725,658 -0.38(-0.36%)
Jan 06, 2020 104.89 107.20 104.58 106.68 2,991,826 +1.55(+1.47%)
Jan 03, 2020 103.55 105.67 103.09 105.14 1,876,554 -0.14(-0.13%)
Jan 02, 2020 105.86 106.26 104.70 105.27 1,938,339 -0.17(-0.16%)
Dec 31, 2019 104.94 105.45 104.38 105.44 1,464,312 +0.57(+0.54%)
Dec 30, 2019 106.03 106.28 104.70 104.87 1,792,913 -1.47(-1.38%)
Dec 27, 2019 106.51 106.79 105.72 106.34 1,186,255 -0.08(-0.07%)
Dec 26, 2019 106.47 106.79 106.03 106.42 1,709,433 -0.04(-0.04%)
Dec 24, 2019 105.70 106.77 105.65 106.46 617,904 +0.75(+0.71%)
Dec 23, 2019 106.18 106.82 105.60 105.71 1,654,497 -0.16(-0.15%)
Dec 20, 2019 105.94 106.36 105.00 105.87 3,388,688 +0.60(+0.57%)
Dec 19, 2019 104.94 105.80 104.58 105.27 1,572,110 +0.26(+0.24%)
Dec 18, 2019 103.96 105.18 103.61 105.02 1,604,272 +1.30(+1.26%)
Dec 17, 2019 103.82 104.18 103.09 103.71 1,401,327 +0.03(+0.03%)
Dec 16, 2019 102.99 103.88 102.80 103.68 1,885,274 +1.15(+1.12%)
Dec 13, 2019 103.31 103.80 101.81 102.54 2,499,761 -0.53(-0.51%)
Dec 12, 2019 101.55 103.14 101.20 103.06 2,567,972 +1.85(+1.83%)
Dec 11, 2019 99.91 101.52 99.86 101.21 2,137,950 +1.34(+1.35%)
Dec 10, 2019 99.88 100.53 99.34 99.87 2,045,437 -0.20(-0.20%)
Dec 09, 2019 101.35 101.51 99.97 100.06 2,031,961 -1.18(-1.16%)
Dec 06, 2019 100.91 101.31 100.38 101.24 2,614,471 +1.09(+1.09%)
Dec 05, 2019 99.50 100.30 98.43 100.15 2,306,062 +1.46(+1.48%)
Dec 04, 2019 99.81 100.42 98.49 98.69 2,788,904 -0.63(-0.63%)
Dec 03, 2019 97.62 99.51 97.19 99.32 2,675,208 +0.85(+0.87%)
Dec 02, 2019 99.47 99.64 97.65 98.47 2,777,066 -0.60(-0.60%)
Nov 29, 2019 98.10 100.03 98.09 99.06 1,296,478 +0.22(+0.22%)
Nov 27, 2019 98.16 99.02 96.85 98.85 1,900,108 +1.48(+1.52%)
Nov 26, 2019 97.95 98.21 96.81 97.37 2,882,884 -0.51(-0.52%)
Nov 25, 2019 97.37 99.29 97.37 97.88 2,867,749 +0.60(+0.61%)
Nov 22, 2019 97.74 98.00 96.43 97.28 2,743,049 +0.18(+0.18%)
Nov 21, 2019 96.36 97.32 96.32 97.10 2,872,599 +0.87(+0.91%)
Nov 20, 2019 94.27 97.00 94.27 96.23 3,095,379 +1.40(+1.48%)
Nov 19, 2019 95.34 95.98 94.46 94.83 3,482,459 -0.69(-0.72%)
Nov 18, 2019 95.55 96.21 94.84 95.51 2,698,637 -0.15(-0.15%)
Nov 15, 2019 96.95 97.48 95.49 95.66 3,380,633 +0.00(+0.00%)
Nov 14, 2019 94.35 96.58 94.27 95.66 3,365,495 +1.51(+1.60%)
Nov 13, 2019 94.76 95.10 93.70 94.15 2,924,150 -0.32(-0.34%)
Nov 12, 2019 94.55 94.96 93.41 94.47 3,756,686 -0.06(-0.06%)
Nov 11, 2019 95.67 96.99 94.45 94.53 2,202,189 -1.84(-1.91%)
Nov 08, 2019 95.04 96.60 94.46 96.38 2,351,913 +1.02(+1.07%)
Nov 07, 2019 97.38 97.38 95.15 95.36 2,198,717 -1.41(-1.46%)
Nov 06, 2019 96.78 97.27 96.08 96.77 2,495,949 +0.40(+0.42%)
Nov 05, 2019 96.24 97.08 94.77 96.37 2,773,375 +0.11(+0.11%)
Nov 04, 2019 94.49 96.63 93.76 96.26 3,910,511 +2.80(+2.99%)
Nov 01, 2019 95.25 95.25 93.25 93.46 3,435,898 -1.08(-1.14%)
Oct 31, 2019 94.76 94.86 93.04 94.54 3,327,543 -0.31(-0.33%)
Oct 30, 2019 92.43 94.97 90.78 94.86 7,282,368 +2.27(+2.45%)
Oct 29, 2019 94.86 95.64 92.55 92.59 7,156,798 -2.27(-2.39%)
Oct 28, 2019 95.13 96.01 94.35 94.86 3,686,689 +0.40(+0.43%)
Oct 25, 2019 93.70 94.49 92.79 94.45 2,110,767 +0.32(+0.34%)
Oct 24, 2019 94.31 95.10 93.34 94.13 3,308,453 +0.26(+0.28%)
Oct 23, 2019 92.61 94.40 92.54 93.87 2,201,979 +1.38(+1.50%)
Oct 22, 2019 92.36 93.92 91.41 92.48 3,445,913 -1.48(-1.58%)
Oct 21, 2019 93.64 94.96 93.17 93.96 2,036,237 +0.67(+0.71%)
Oct 18, 2019 94.20 94.25 92.24 93.30 3,213,309 -1.60(-1.68%)
Oct 17, 2019 94.85 96.11 94.66 94.90 2,475,047 +0.53(+0.56%)
Oct 16, 2019 92.59 94.50 92.58 94.37 3,053,726 +1.05(+1.12%)
Oct 15, 2019 92.33 93.44 91.42 93.32 2,228,468 +1.25(+1.35%)
Oct 14, 2019 92.19 92.84 90.92 92.07 2,427,095 -0.30(-0.33%)
Oct 11, 2019 92.12 94.02 91.94 92.38 3,202,909 +1.63(+1.79%)
Oct 10, 2019 90.87 91.76 90.43 90.75 2,097,445 -0.34(-0.38%)
Oct 09, 2019 91.23 92.68 91.01 91.09 1,618,781 +0.49(+0.54%)
Oct 08, 2019 91.24 92.02 90.38 90.60 3,022,263 -1.17(-1.27%)
Oct 07, 2019 93.29 93.97 91.52 91.77 3,012,667 -2.00(-2.13%)
Oct 04, 2019 92.52 93.92 92.52 93.77 2,290,326 +1.25(+1.35%)
Oct 03, 2019 91.73 93.20 91.09 92.52 4,004,062 +0.09(+0.10%)
Oct 02, 2019 94.15 94.15 90.66 92.43 4,197,076 -2.45(-2.58%)
Oct 01, 2019 95.93 96.11 93.30 94.89 3,805,488 -1.05(-1.09%)
Sep 30, 2019 94.05 96.10 93.84 95.94 2,598,334 +2.11(+2.25%)
Sep 27, 2019 95.15 95.87 93.22 93.83 2,006,661 -0.93(-0.98%)
Sep 26, 2019 95.73 96.08 93.82 94.76 2,004,111 -0.99(-1.03%)
Sep 25, 2019 95.23 95.94 93.98 95.75 2,022,213 +0.26(+0.28%)
Sep 24, 2019 96.19 96.48 94.86 95.48 2,923,276 -0.80(-0.84%)
Sep 23, 2019 96.34 97.49 95.97 96.29 2,125,480 -0.51(-0.53%)
Sep 20, 2019 98.27 98.58 96.38 96.80 3,610,359 -0.97(-0.99%)
Sep 19, 2019 96.39 97.98 96.39 97.77 2,744,265 +1.38(+1.43%)
Sep 18, 2019 95.85 96.45 94.67 96.39 1,858,182 -0.14(-0.14%)
Sep 17, 2019 97.56 97.63 95.66 96.52 1,853,361 -0.69(-0.71%)
Sep 16, 2019 96.14 97.33 95.64 97.21 1,856,201 +0.63(+0.65%)
Sep 13, 2019 96.67 97.44 96.27 96.58 1,753,075 +0.14(+0.14%)
Sep 12, 2019 97.97 99.82 96.16 96.45 4,204,004 -0.76(-0.78%)
Sep 11, 2019 98.10 98.71 96.86 97.20 2,456,547 -0.38(-0.39%)
Sep 10, 2019 96.55 99.28 95.89 97.58 4,089,240 +0.80(+0.83%)
Sep 09, 2019 97.10 97.96 95.56 96.78 3,177,081 +0.15(+0.15%)
Sep 06, 2019 96.14 97.90 95.77 96.63 2,942,593 +1.06(+1.11%)
Sep 05, 2019 96.80 97.56 94.70 95.57 3,079,718 -0.49(-0.51%)
Sep 04, 2019 93.41 96.23 92.93 96.06 3,504,199 +3.06(+3.29%)
Sep 03, 2019 90.94 93.34 90.86 93.00 3,327,536 +1.13(+1.23%)
Aug 30, 2019 91.73 92.39 91.19 91.88 1,737,781 +0.64(+0.70%)
Aug 29, 2019 91.49 91.92 90.81 91.24 2,652,337 +0.62(+0.68%)
Aug 28, 2019 91.96 92.23 89.81 90.62 3,782,953 -1.63(-1.76%)
Aug 27, 2019 92.92 94.44 92.25 92.25 3,847,197 -0.31(-0.34%)
Aug 26, 2019 91.96 92.71 91.45 92.56 2,976,812 +1.44(+1.58%)
Aug 23, 2019 92.77 93.89 90.83 91.12 4,296,070 -1.68(-1.81%)
Aug 22, 2019 92.62 93.12 90.93 92.80 2,771,838 +0.57(+0.62%)
Aug 21, 2019 91.75 93.15 90.84 92.23 3,066,309 +1.31(+1.45%)
Aug 20, 2019 88.83 91.77 88.54 90.91 4,413,042 +1.76(+1.97%)
Aug 19, 2019 89.48 89.93 88.38 89.16 2,561,338 +1.32(+1.51%)
Aug 16, 2019 86.85 88.64 86.37 87.83 2,898,850 +1.65(+1.91%)
Aug 15, 2019 87.24 87.24 85.55 86.19 2,880,705 -0.22(-0.25%)
Aug 14, 2019 88.67 89.00 85.81 86.40 5,566,146 -4.16(-4.59%)
Aug 13, 2019 90.19 91.76 89.49 90.56 2,471,845 +0.56(+0.62%)
Aug 12, 2019 89.74 90.78 89.29 90.00 1,882,182 -0.20(-0.22%)
Aug 09, 2019 92.55 93.04 89.64 90.20 3,565,290 -3.20(-3.42%)
Aug 08, 2019 91.16 93.45 90.69 93.40 3,924,959 +2.90(+3.21%)
Aug 07, 2019 87.40 90.57 86.99 90.49 4,586,014 +2.13(+2.41%)
Aug 06, 2019 89.06 89.80 87.89 88.36 3,675,358 +1.48(+1.70%)
Aug 05, 2019 88.57 89.99 86.52 86.88 5,217,405 -4.22(-4.63%)
Aug 02, 2019 92.92 93.53 90.06 91.10 2,819,216 -1.68(-1.81%)
Aug 01, 2019 91.45 95.20 91.29 92.78 5,985,649 +2.06(+2.27%)
Jul 31, 2019 92.19 94.68 89.29 90.72 11,371,807 +3.85(+4.44%)
Jul 30, 2019 86.24 87.30 84.58 86.86 5,772,752 -0.29(-0.34%)
Jul 29, 2019 87.69 88.06 85.27 87.16 5,264,096 -0.63(-0.72%)
Jul 26, 2019 87.78 88.75 87.56 87.79 2,326,116 +0.34(+0.39%)
Jul 25, 2019 86.75 88.03 86.19 87.44 2,947,999 -0.61(-0.69%)
Jul 24, 2019 86.34 88.21 86.30 88.05 2,179,362 +1.53(+1.77%)
Jul 23, 2019 87.17 87.42 86.02 86.52 2,476,611 +0.08(+0.09%)
Jul 22, 2019 86.32 87.41 85.82 86.44 3,262,911 +0.63(+0.73%)
Jul 19, 2019 87.63 87.69 85.78 85.81 3,748,827 -1.66(-1.89%)
Jul 18, 2019 87.19 87.75 86.32 87.47 4,186,391 -0.50(-0.57%)
Jul 17, 2019 88.02 89.10 87.59 87.97 3,158,290 +0.15(+0.17%)
Jul 16, 2019 90.53 90.63 86.73 87.82 6,210,021 -2.62(-2.90%)
Jul 15, 2019 90.96 91.22 90.06 90.44 2,872,352 -0.59(-0.65%)
Jul 12, 2019 91.88 92.16 90.57 91.03 2,709,706 -0.66(-0.72%)
Jul 11, 2019 91.98 93.02 90.79 91.69 3,384,898 -0.46(-0.50%)
Jul 10, 2019 90.38 92.33 89.87 92.15 4,651,246 +1.87(+2.07%)
Jul 09, 2019 90.72 90.91 88.80 90.28 4,839,271 -1.36(-1.49%)
Jul 08, 2019 91.64 91.83 89.66 91.64 4,601,094 -0.16(-0.17%)
Jul 05, 2019 95.89 95.95 89.59 91.80 12,025,796 -4.42(-4.60%)
Jul 03, 2019 101.02 101.20 95.71 96.22 4,751,138 -4.52(-4.49%)
Jul 02, 2019 99.80 101.59 98.85 100.74 4,012,102 +1.74(+1.75%)
Jul 01, 2019 100.67 100.90 97.90 99.00 3,520,203 -0.30(-0.31%)
Jun 28, 2019 98.80 99.50 97.32 99.31 5,286,961 +2.08(+2.14%)
Jun 27, 2019 95.79 97.76 94.98 97.23 2,964,856 +1.78(+1.87%)
Jun 26, 2019 95.63 96.15 93.78 95.44 2,882,583 +0.41(+0.43%)
Jun 25, 2019 96.87 97.20 94.23 95.03 3,430,282 -2.06(-2.12%)
Jun 24, 2019 93.82 97.64 93.40 97.09 5,166,230 +3.60(+3.85%)
Jun 21, 2019 91.19 94.13 89.64 93.49 6,359,934 +2.10(+2.30%)
Jun 20, 2019 91.94 93.06 91.28 91.39 2,628,914 +0.60(+0.66%)
Jun 19, 2019 90.61 91.38 89.56 90.80 2,850,224 +0.54(+0.60%)
Jun 18, 2019 91.68 93.46 90.17 90.26 4,033,580 -0.40(-0.44%)
Jun 17, 2019 90.84 91.71 90.23 90.66 2,479,668 -0.28(-0.31%)
Jun 14, 2019 91.76 91.98 88.72 90.94 3,362,075 -0.82(-0.90%)
Jun 13, 2019 91.13 92.52 90.63 91.77 2,576,486 +0.88(+0.97%)
Jun 12, 2019 92.97 93.13 89.95 90.88 2,629,894 -1.87(-2.02%)
Jun 11, 2019 94.52 94.64 92.43 92.76 2,138,979 -0.91(-0.97%)
Jun 10, 2019 96.11 96.24 92.24 93.67 2,552,214 -1.45(-1.53%)
Jun 07, 2019 95.13 96.79 94.71 95.12 2,061,110 +0.59(+0.62%)
Jun 06, 2019 94.11 95.50 93.23 94.53 2,706,355 +1.12(+1.20%)
Jun 05, 2019 91.88 94.14 91.88 93.41 2,635,122 +1.10(+1.19%)
Jun 04, 2019 89.83 92.39 88.45 92.32 2,889,135 +2.77(+3.09%)
Jun 03, 2019 91.49 92.42 89.03 89.55 3,472,304 -1.74(-1.90%)
May 31, 2019 89.15 91.48 89.14 91.29 2,874,073 +0.93(+1.03%)
May 30, 2019 90.95 91.25 89.74 90.36 2,562,842 -0.41(-0.45%)
May 29, 2019 90.97 92.00 90.04 90.77 1,925,703 -0.93(-1.02%)
May 28, 2019 91.19 92.39 90.86 91.70 2,782,905 +1.17(+1.29%)
May 24, 2019 90.88 91.51 89.72 90.53 2,307,048 +0.20(+0.22%)
May 23, 2019 91.54 92.91 89.60 90.34 3,132,829 -1.70(-1.84%)
May 22, 2019 93.01 93.76 91.83 92.03 1,867,135 -1.78(-1.89%)
May 21, 2019 91.60 94.40 91.45 93.81 4,035,223 +2.68(+2.94%)
May 20, 2019 93.60 94.15 90.53 91.13 3,918,405 -4.26(-4.46%)
May 17, 2019 96.37 97.04 94.79 95.39 3,090,952 -1.71(-1.76%)
May 16, 2019 94.88 97.14 94.26 97.09 3,801,201 +2.19(+2.30%)
May 15, 2019 91.99 96.43 91.86 94.91 4,786,902 +2.16(+2.33%)
May 14, 2019 89.17 93.68 89.00 92.75 5,003,212 +4.07(+4.59%)
May 13, 2019 90.24 91.33 88.18 88.68 3,757,863 -3.39(-3.69%)
May 10, 2019 91.24 92.35 89.26 92.07 4,057,269 +0.55(+0.60%)
May 09, 2019 90.74 92.42 90.42 91.52 5,260,121 -0.55(-0.60%)
May 08, 2019 97.20 97.65 90.40 92.07 17,810,694 +1.13(+1.24%)
May 07, 2019 91.32 91.60 90.06 90.94 7,213,337 -1.01(-1.10%)
May 06, 2019 89.34 92.18 88.78 91.95 4,499,803 +1.24(+1.36%)
May 03, 2019 91.89 92.07 88.95 90.72 6,511,249 -1.86(-2.01%)
May 02, 2019 93.41 94.47 92.08 92.58 3,680,411 -0.45(-0.48%)
May 01, 2019 93.18 95.33 92.91 93.03 4,348,069 +0.21(+0.22%)
Apr 30, 2019 92.67 93.25 91.99 92.83 2,880,058 -0.08(-0.08%)
Apr 29, 2019 93.06 93.75 92.34 92.90 3,183,917 +0.25(+0.28%)
Apr 26, 2019 91.66 92.76 91.03 92.65 3,564,883 +1.46(+1.60%)
Apr 25, 2019 92.34 92.39 90.89 91.19 3,051,846 -1.15(-1.24%)
Apr 24, 2019 93.07 93.44 92.06 92.34 3,101,202 -0.47(-0.51%)
Apr 23, 2019 91.31 93.13 91.05 92.81 3,925,943 +2.07(+2.28%)
Apr 22, 2019 90.96 91.25 90.11 90.74 3,070,410 -0.61(-0.67%)
Apr 18, 2019 90.30 91.78 89.34 91.35 4,345,829 +1.17(+1.29%)
Apr 17, 2019 92.64 92.64 89.25 90.18 9,814,456 -1.84(-2.00%)
Apr 16, 2019 95.53 95.62 91.01 92.02 7,787,801 -3.94(-4.11%)
Apr 15, 2019 98.61 99.04 95.25 95.96 4,043,297 -3.90(-3.91%)
Apr 12, 2019 99.18 100.42 98.39 99.87 2,422,472 +1.23(+1.24%)
Apr 11, 2019 98.07 99.45 97.71 98.64 2,579,720 +0.93(+0.95%)
Apr 10, 2019 96.68 98.42 96.48 97.71 2,242,708 +1.35(+1.40%)
Apr 09, 2019 95.66 97.24 95.52 96.36 2,593,181 +0.20(+0.20%)
Apr 08, 2019 97.10 97.50 93.82 96.16 4,028,794 -1.35(-1.39%)
Apr 05, 2019 96.60 97.96 96.07 97.51 3,811,331 +1.46(+1.52%)
Apr 04, 2019 98.06 98.37 95.71 96.05 4,393,252 -2.17(-2.21%)
Apr 03, 2019 98.97 100.19 98.14 98.22 3,592,051 -0.68(-0.68%)
Apr 02, 2019 101.03 101.11 98.23 98.90 3,219,454 -1.79(-1.78%)
Apr 01, 2019 101.05 101.95 99.66 100.69 2,969,655 +1.02(+1.02%)
Mar 29, 2019 100.67 100.98 99.29 99.67 3,243,287 -0.56(-0.56%)
Mar 28, 2019 98.77 100.50 98.35 100.23 2,393,236 +1.50(+1.52%)
Mar 27, 2019 100.72 100.88 98.35 98.73 2,957,788 -1.62(-1.61%)
Mar 26, 2019 100.68 102.54 99.54 100.35 4,138,713 +0.58(+0.58%)
Mar 25, 2019 100.43 101.55 98.93 99.77 3,887,317 -0.60(-0.60%)
Mar 22, 2019 102.42 102.47 99.21 100.37 7,299,741 -2.49(-2.42%)
Mar 21, 2019 94.63 102.98 94.63 102.86 9,720,490 +7.70(+8.09%)
Mar 20, 2019 95.56 96.49 94.49 95.16 4,919,011 -0.47(-0.49%)
Mar 19, 2019 98.40 98.60 95.13 95.63 6,277,064 -2.11(-2.16%)
Mar 18, 2019 97.25 97.97 94.87 97.74 5,093,799 +0.67(+0.69%)
Mar 15, 2019 97.74 98.22 96.35 97.07 5,241,893 +0.15(+0.15%)
Mar 14, 2019 98.29 98.41 95.66 96.93 6,024,335 -1.27(-1.30%)
Mar 13, 2019 96.79 99.13 95.89 98.20 7,116,607 +1.51(+1.56%)
Mar 12, 2019 97.48 97.58 96.26 96.69 3,809,325 -0.44(-0.45%)
Mar 11, 2019 96.70 98.03 96.05 97.13 4,714,670 +0.67(+0.69%)
Mar 08, 2019 96.07 97.83 95.60 96.46 7,502,446 -0.98(-1.01%)
Mar 07, 2019 93.17 97.64 92.65 97.45 9,039,104 +4.50(+4.84%)
Mar 06, 2019 93.48 94.52 92.32 92.94 4,065,869 -0.93(-0.99%)
Mar 05, 2019 94.41 95.19 93.31 93.88 6,062,470 -1.54(-1.61%)
Mar 04, 2019 96.42 97.51 93.73 95.42 7,327,773 -0.12(-0.12%)
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.