Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronic Arts (NQ: EA )

127.07 -0.07 (-0.06%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 73.55 74.14 69.27 70.68 11,352,041 -3.91(-5.25%)
Oct 29, 2015 75.03 75.44 73.91 74.59 3,310,894 -0.70(-0.92%)
Oct 28, 2015 74.53 75.32 73.62 75.29 3,388,691 +1.47(+1.99%)
Oct 27, 2015 72.49 74.12 72.28 73.82 2,746,560 +1.17(+1.61%)
Oct 26, 2015 73.55 73.94 72.34 72.65 2,524,834 -0.82(-1.12%)
Oct 23, 2015 73.55 74.03 73.00 73.48 3,343,413 +0.37(+0.51%)
Oct 22, 2015 71.69 73.41 71.61 73.10 3,039,378 +1.72(+2.40%)
Oct 21, 2015 71.28 72.02 70.61 71.39 2,380,910 +0.48(+0.68%)
Oct 20, 2015 71.20 71.68 69.93 70.91 2,212,010 +0.01(+0.01%)
Oct 19, 2015 70.51 72.12 70.13 70.90 3,568,769 +0.57(+0.81%)
Oct 16, 2015 69.42 70.40 68.91 70.33 2,928,558 +0.73(+1.04%)
Oct 15, 2015 69.65 70.11 68.83 69.60 2,743,625 +0.39(+0.57%)
Oct 14, 2015 67.06 69.93 66.78 69.21 4,085,785 +2.11(+3.14%)
Oct 13, 2015 66.69 67.82 66.04 67.10 3,441,090 +0.30(+0.46%)
Oct 12, 2015 63.87 66.93 63.40 66.80 4,213,071 +3.01(+4.72%)
Oct 09, 2015 64.33 64.37 63.30 63.79 4,356,174 -0.75(-1.16%)
Oct 08, 2015 64.63 64.83 63.45 64.53 2,507,945 -0.30(-0.47%)
Oct 07, 2015 65.28 65.55 63.93 64.84 3,766,699 -0.43(-0.66%)
Oct 06, 2015 66.11 66.77 65.06 65.27 1,841,377 -1.02(-1.54%)
Oct 05, 2015 66.03 66.79 65.68 66.29 2,790,743 +1.08(+1.65%)
Oct 02, 2015 65.08 65.22 63.59 65.21 3,107,524 -0.70(-1.06%)
Oct 01, 2015 66.73 66.73 65.16 65.90 2,973,253 -0.54(-0.81%)
Sep 30, 2015 65.52 66.56 65.21 66.44 2,441,038 +1.72(+2.65%)
Sep 29, 2015 65.71 66.06 64.29 64.73 2,296,139 -0.45(-0.69%)
Sep 28, 2015 67.62 67.89 64.68 65.18 2,673,845 -2.97(-4.36%)
Sep 25, 2015 68.62 69.46 67.64 68.15 2,855,439 +0.67(+0.99%)
Sep 24, 2015 67.53 67.94 66.37 67.48 2,154,935 -0.64(-0.94%)
Sep 23, 2015 67.52 68.43 67.27 68.12 2,918,385 +0.76(+1.12%)
Sep 22, 2015 68.21 68.92 66.90 67.37 2,459,958 -1.85(-2.68%)
Sep 21, 2015 69.05 70.23 68.71 69.22 2,119,076 +0.50(+0.73%)
Sep 18, 2015 68.99 69.85 68.41 68.72 3,571,930 -0.97(-1.39%)
Sep 17, 2015 68.87 70.60 68.52 69.69 2,308,361 +0.77(+1.11%)
Sep 16, 2015 68.37 69.06 67.76 68.93 2,227,143 +0.88(+1.30%)
Sep 15, 2015 67.07 68.32 66.99 68.04 1,762,986 +1.01(+1.51%)
Sep 14, 2015 67.53 67.72 66.82 67.03 1,715,986 -0.55(-0.81%)
Sep 11, 2015 66.91 67.64 66.52 67.58 1,714,609 +0.17(+0.25%)
Sep 10, 2015 66.24 68.09 66.24 67.41 2,126,139 +0.94(+1.42%)
Sep 09, 2015 68.20 68.82 66.27 66.47 2,403,834 -0.71(-1.05%)
Sep 08, 2015 66.25 67.29 65.71 67.18 3,268,758 +2.09(+3.21%)
Sep 04, 2015 63.59 65.09 65.09 65.09 3,671,787 +0.57(+0.88%)
Sep 03, 2015 64.03 65.22 63.78 64.52 3,550,734 +1.10(+1.73%)
Sep 02, 2015 63.19 63.86 62.74 63.42 3,879,647 +1.22(+1.95%)
Sep 01, 2015 63.15 64.47 61.81 62.21 5,139,188 -2.67(-4.11%)
Aug 31, 2015 65.81 66.59 64.71 64.87 3,109,429 -1.73(-2.59%)
Aug 28, 2015 65.34 67.15 65.23 66.60 3,036,930 +0.74(+1.12%)
Aug 27, 2015 65.86 66.34 64.24 65.87 2,979,502 +0.80(+1.24%)
Aug 26, 2015 64.24 65.20 62.43 65.06 4,427,785 +2.75(+4.41%)
Aug 25, 2015 64.63 65.00 62.25 62.31 5,892,166 -0.16(-0.25%)
Aug 24, 2015 59.09 64.18 58.32 62.47 6,736,164 -1.79(-2.79%)
Aug 21, 2015 64.00 65.94 62.78 64.27 5,502,838 -2.14(-3.22%)
Aug 20, 2015 69.53 70.11 66.31 66.40 5,136,193 -3.82(-5.45%)
Aug 19, 2015 72.13 72.30 70.03 70.23 3,239,230 -2.20(-3.03%)
Aug 18, 2015 72.68 73.06 71.77 72.43 2,871,341 +0.15(+0.20%)
Aug 17, 2015 71.44 72.48 70.85 72.28 2,700,956 +0.86(+1.21%)
Aug 14, 2015 72.00 72.33 71.32 71.42 2,224,375 -0.55(-0.76%)
Aug 13, 2015 72.13 72.69 71.62 71.97 2,029,877 -0.33(-0.46%)
Aug 12, 2015 71.78 72.51 70.32 72.30 2,955,736 -0.10(-0.14%)
Aug 11, 2015 72.07 72.46 71.46 72.40 2,508,008 -0.15(-0.20%)
Aug 10, 2015 72.77 73.39 72.28 72.54 2,905,934 +0.60(+0.83%)
Aug 07, 2015 72.34 72.51 71.02 71.95 3,141,686 -0.64(-0.88%)
Aug 06, 2015 73.55 74.19 72.08 72.58 4,682,105 -1.13(-1.53%)
Aug 05, 2015 70.97 74.30 70.86 73.71 5,947,411 +3.30(+4.68%)
Aug 04, 2015 69.34 70.55 69.34 70.42 2,800,591 +0.81(+1.17%)
Aug 03, 2015 69.91 70.53 68.79 69.60 3,925,447 -0.57(-0.81%)
Jul 31, 2015 69.66 71.33 69.14 70.17 5,811,648 -0.74(-1.04%)
Jul 30, 2015 70.62 71.25 69.66 70.91 3,860,338 +0.12(+0.17%)
Jul 29, 2015 70.52 71.10 69.72 70.79 2,728,247 +0.37(+0.53%)
Jul 28, 2015 70.63 71.09 69.78 70.42 3,450,258 +0.57(+0.81%)
Jul 27, 2015 71.03 71.44 69.59 69.85 3,489,916 -1.05(-1.48%)
Jul 24, 2015 70.43 71.11 69.87 70.90 4,370,210 +0.47(+0.67%)
Jul 23, 2015 71.91 72.16 70.38 70.43 3,603,165 -1.09(-1.52%)
Jul 22, 2015 72.22 72.42 70.50 71.51 5,347,722 -0.75(-1.03%)
Jul 21, 2015 73.59 73.65 71.93 72.26 2,501,900 -1.09(-1.48%)
Jul 20, 2015 73.04 73.48 72.19 73.35 2,756,427 +1.29(+1.80%)
Jul 17, 2015 71.54 72.13 70.99 72.05 3,818,819 +0.49(+0.69%)
Jul 16, 2015 71.40 71.82 71.00 71.56 4,505,078 +0.46(+0.65%)
Jul 15, 2015 71.12 71.58 70.94 71.10 4,826,670 +0.25(+0.35%)
Jul 14, 2015 72.14 72.18 70.64 70.86 6,383,380 -1.27(-1.75%)
Jul 13, 2015 71.01 72.43 71.01 72.12 3,683,756 +1.44(+2.04%)
Jul 10, 2015 69.88 71.10 69.44 70.68 3,914,350 +1.54(+2.23%)
Jul 09, 2015 68.54 69.57 68.34 69.14 4,486,429 +1.47(+2.17%)
Jul 08, 2015 68.24 68.59 67.49 67.67 4,594,710 -0.87(-1.27%)
Jul 07, 2015 67.73 68.60 66.66 68.54 4,991,620 +1.84(+2.76%)
Jul 06, 2015 65.85 66.98 65.83 66.70 3,653,551 +0.21(+0.31%)
Jul 02, 2015 67.16 66.49 66.49 66.49 1,690,490 -0.19(-0.29%)
Jul 01, 2015 66.07 66.90 65.80 66.68 2,670,319 +1.47(+2.25%)
Jun 30, 2015 65.32 65.69 64.90 65.22 3,201,811 +0.27(+0.42%)
Jun 29, 2015 65.48 66.08 64.81 64.94 1,994,299 -1.38(-2.08%)
Jun 26, 2015 66.22 66.69 65.60 66.33 4,991,610 +0.18(+0.27%)
Jun 25, 2015 66.63 66.95 66.13 66.15 2,150,071 -0.23(-0.34%)
Jun 24, 2015 66.42 66.93 65.77 66.38 3,382,934 +1.08(+1.65%)
Jun 23, 2015 65.51 66.06 64.87 65.30 2,563,616 -0.04(-0.06%)
Jun 22, 2015 64.92 65.83 64.78 65.34 2,642,691 +0.66(+1.02%)
Jun 19, 2015 64.01 65.06 63.41 64.68 4,223,358 +0.67(+1.04%)
Jun 18, 2015 63.20 64.40 62.91 64.01 4,016,410 +0.77(+1.23%)
Jun 17, 2015 61.85 63.40 61.85 63.24 3,355,114 +1.59(+2.58%)
Jun 16, 2015 60.37 61.72 60.37 61.65 2,688,895 +1.27(+2.10%)
Jun 15, 2015 60.86 60.86 60.20 60.38 2,115,668 -1.16(-1.88%)
Jun 12, 2015 61.33 61.80 60.84 61.54 1,691,780 +0.16(+0.26%)
Jun 11, 2015 61.28 61.61 60.95 61.38 1,542,656 +0.06(+0.10%)
Jun 10, 2015 60.94 61.47 60.32 61.32 1,645,007 +0.74(+1.21%)
Jun 09, 2015 60.39 60.80 59.93 60.59 1,570,635 +0.12(+0.19%)
Jun 08, 2015 61.85 61.96 60.30 60.47 1,995,199 -1.22(-1.97%)
Jun 05, 2015 61.39 61.92 60.89 61.69 2,080,506 +0.26(+0.43%)
Jun 04, 2015 61.87 62.23 61.30 61.42 1,411,361 -0.73(-1.17%)
Jun 03, 2015 62.11 62.46 61.81 62.15 1,245,182 +0.39(+0.63%)
Jun 02, 2015 61.30 62.24 61.26 61.76 2,165,462 +0.08(+0.14%)
Jun 01, 2015 61.84 61.89 61.00 61.68 2,001,017 +0.13(+0.22%)
May 29, 2015 61.85 62.91 61.46 61.55 2,428,748 -0.50(-0.81%)
May 28, 2015 62.11 63.06 62.01 62.05 1,972,107 -0.58(-0.92%)
May 27, 2015 61.40 62.74 61.40 62.63 3,549,928 +1.31(+2.14%)
May 26, 2015 61.36 61.76 61.07 61.32 2,351,470 -0.03(-0.06%)
May 22, 2015 61.39 61.35 61.35 61.35 2,179,314 -0.13(-0.21%)
May 21, 2015 61.06 61.70 60.42 61.48 2,473,795 +0.44(+0.72%)
May 20, 2015 61.31 61.42 60.65 61.04 1,831,472 -0.36(-0.59%)
May 19, 2015 61.35 61.77 61.20 61.40 4,404,230 -0.68(-1.09%)
May 18, 2015 61.34 62.28 61.33 62.08 2,025,793 +0.42(+0.68%)
May 15, 2015 61.60 62.10 61.29 61.66 2,018,162 -0.21(-0.34%)
May 14, 2015 61.10 61.90 60.76 61.87 3,020,543 +1.33(+2.20%)
May 13, 2015 60.80 61.02 59.97 60.54 3,091,224 -0.72(-1.17%)
May 12, 2015 61.04 61.69 60.42 61.26 2,726,941 -0.13(-0.21%)
May 11, 2015 60.71 62.24 60.56 61.38 4,919,901 +0.70(+1.15%)
May 08, 2015 59.82 61.04 59.66 60.69 3,389,641 +1.58(+2.67%)
May 07, 2015 60.03 60.27 59.00 59.11 4,161,687 -0.65(-1.08%)
May 06, 2015 60.17 62.03 59.37 59.76 12,937,304 +1.74(+2.99%)
May 05, 2015 58.26 58.53 57.45 58.02 4,749,264 -0.15(-0.25%)
May 04, 2015 58.37 58.43 57.36 58.17 3,493,174 -0.02(-0.03%)
May 01, 2015 57.13 58.37 56.99 58.19 2,302,195 +1.22(+2.13%)
Apr 30, 2015 57.24 57.74 56.52 56.97 2,629,056 -0.51(-0.90%)
Apr 29, 2015 57.74 58.36 57.08 57.48 1,998,151 -0.49(-0.84%)
Apr 28, 2015 58.55 58.98 57.49 57.97 2,748,926 -0.72(-1.22%)
Apr 27, 2015 58.83 59.46 58.54 58.69 3,240,662 -0.05(-0.08%)
Apr 24, 2015 58.75 58.75 58.24 58.74 1,860,255 +0.01(+0.02%)
Apr 23, 2015 58.61 59.11 58.29 58.73 2,525,139 +0.07(+0.13%)
Apr 22, 2015 58.20 58.74 57.89 58.65 2,619,730 +0.76(+1.31%)
Apr 21, 2015 56.43 57.99 56.25 57.89 4,170,157 +1.71(+3.04%)
Apr 20, 2015 55.35 56.21 55.02 56.19 2,088,860 +1.24(+2.25%)
Apr 17, 2015 55.31 55.49 54.45 54.95 2,909,700 -0.81(-1.46%)
Apr 16, 2015 55.72 55.95 55.51 55.76 1,399,187 +0.00(+0.00%)
Apr 15, 2015 56.04 56.58 55.53 55.76 2,408,528 -0.21(-0.37%)
Apr 14, 2015 56.19 56.86 55.55 55.97 2,332,509 -0.26(-0.45%)
Apr 13, 2015 57.17 57.31 56.13 56.22 1,608,781 -1.01(-1.76%)
Apr 10, 2015 56.63 57.25 56.15 57.23 2,596,823 +0.84(+1.49%)
Apr 09, 2015 56.86 57.72 56.21 56.39 2,047,601 -0.64(-1.12%)
Apr 08, 2015 56.70 57.22 56.50 57.03 2,132,411 +0.34(+0.61%)
Apr 07, 2015 55.94 57.01 55.87 56.69 2,111,904 +0.67(+1.19%)
Apr 06, 2015 56.01 56.95 55.92 56.02 2,421,617 -0.52(-0.92%)
Apr 02, 2015 56.14 56.54 56.54 56.54 2,762,762 +0.37(+0.65%)
Apr 01, 2015 57.80 57.82 56.07 56.17 4,426,408 -1.51(-2.62%)
Mar 31, 2015 57.86 58.29 57.36 57.68 2,519,528 -0.64(-1.10%)
Mar 30, 2015 57.59 59.01 57.51 58.32 4,198,395 +1.21(+2.12%)
Mar 27, 2015 55.34 57.16 55.12 57.11 4,763,938 +2.12(+3.85%)
Mar 26, 2015 54.22 55.21 53.64 54.99 4,003,917 -0.01(-0.02%)
Mar 25, 2015 56.76 57.13 54.99 55.00 2,912,004 -1.84(-3.23%)
Mar 24, 2015 56.32 57.25 56.01 56.84 3,413,691 +0.68(+1.20%)
Mar 23, 2015 56.33 56.85 56.17 56.17 2,189,066 -0.01(-0.02%)
Mar 20, 2015 55.31 56.37 55.23 56.18 4,530,830 +1.30(+2.37%)
Mar 19, 2015 54.53 55.26 54.31 54.88 2,431,811 +0.32(+0.59%)
Mar 18, 2015 53.18 54.71 52.98 54.55 7,161,043 +1.43(+2.69%)
Mar 17, 2015 54.19 54.34 53.00 53.13 4,785,162 -1.61(-2.95%)
Mar 16, 2015 54.55 55.37 54.44 54.74 2,876,404 +0.51(+0.93%)
Mar 13, 2015 53.99 55.28 53.79 54.23 3,616,141 +0.24(+0.44%)
Mar 12, 2015 54.42 54.42 53.73 54.00 2,948,004 -0.03(-0.05%)
Mar 11, 2015 53.74 55.05 53.69 54.03 2,869,816 +0.04(+0.07%)
Mar 10, 2015 54.31 54.92 53.46 53.99 4,656,670 -1.58(-2.85%)
Mar 09, 2015 55.30 55.82 55.17 55.57 2,390,236 +0.30(+0.54%)
Mar 06, 2015 56.12 56.12 55.09 55.27 1,804,187 -1.00(-1.77%)
Mar 05, 2015 56.09 56.72 55.91 56.27 2,037,975 +0.17(+0.31%)
Mar 04, 2015 55.39 56.11 55.58 56.10 2,682,843 +0.52(+0.94%)
Mar 03, 2015 56.15 56.25 55.29 55.58 1,998,500 -0.76(-1.35%)
Mar 02, 2015 56.08 56.69 55.89 56.34 1,638,238 +0.26(+0.46%)
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%)
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.