Skip to main content

Electronic Arts (NQ: EA )

132.85 +0.98 (+0.74%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 94.96 96.05 93.47 95.53 4,530,792 +1.60(+1.70%)
Feb 28, 2019 96.07 96.74 93.83 93.93 5,802,578 -2.02(-2.11%)
Feb 27, 2019 96.92 98.87 95.52 95.95 5,309,194 -0.65(-0.67%)
Feb 26, 2019 93.81 97.69 92.99 96.60 8,770,754 +2.59(+2.75%)
Feb 25, 2019 94.46 94.77 91.84 94.01 7,067,562 -0.06(-0.06%)
Feb 22, 2019 95.19 95.44 91.06 94.07 11,845,114 -0.92(-0.97%)
Feb 21, 2019 96.87 97.08 94.15 94.99 8,229,403 -1.74(-1.79%)
Feb 20, 2019 100.46 100.93 95.67 96.73 10,465,562 -4.25(-4.21%)
Feb 19, 2019 103.71 103.71 99.34 100.98 11,093,827 -3.81(-3.63%)
Feb 15, 2019 105.33 106.70 102.71 104.78 11,476,003 +1.56(+1.51%)
Feb 14, 2019 99.46 103.83 99.05 103.22 10,412,055 +2.94(+2.93%)
Feb 13, 2019 102.55 103.21 98.74 100.28 16,174,595 -0.08(-0.08%)
Feb 12, 2019 104.26 104.64 97.11 100.36 31,767,384 +4.99(+5.23%)
Feb 11, 2019 100.19 104.89 94.87 95.37 39,304,408 -0.35(-0.37%)
Feb 08, 2019 84.83 95.77 83.36 95.72 27,426,922 +13.24(+16.05%)
Feb 07, 2019 78.36 83.94 78.36 82.48 11,608,818 +3.82(+4.85%)
Feb 06, 2019 77.62 80.02 76.50 78.66 30,773,942 -12.07(-13.31%)
Feb 05, 2019 87.34 91.06 87.18 90.74 11,960,030 +4.01(+4.63%)
Feb 04, 2019 89.31 89.32 86.49 86.73 6,094,055 -2.74(-3.06%)
Feb 01, 2019 90.42 91.01 89.08 89.46 2,946,978 -1.00(-1.11%)
Jan 31, 2019 88.25 91.01 87.82 90.46 4,229,713 +2.95(+3.37%)
Jan 30, 2019 85.93 87.55 85.18 87.51 3,872,376 +1.95(+2.28%)
Jan 29, 2019 88.16 88.16 85.15 85.56 4,038,320 -3.17(-3.57%)
Jan 28, 2019 87.73 88.90 86.94 88.73 4,424,757 -1.25(-1.38%)
Jan 25, 2019 90.67 91.19 89.12 89.97 4,250,492 +0.25(+0.28%)
Jan 24, 2019 87.64 89.79 86.82 89.72 3,227,979 +2.30(+2.64%)
Jan 23, 2019 90.16 90.23 86.74 87.41 4,166,216 -2.14(-2.39%)
Jan 22, 2019 89.91 90.22 88.28 89.55 4,562,582 -1.19(-1.31%)
Jan 18, 2019 88.57 91.37 88.49 90.74 5,509,754 +3.15(+3.59%)
Jan 17, 2019 86.26 88.12 85.96 87.59 4,367,421 -0.60(-0.68%)
Jan 16, 2019 86.30 88.35 84.30 88.19 6,746,956 +0.42(+0.48%)
Jan 15, 2019 87.25 87.85 86.67 87.77 2,849,541 +0.89(+1.03%)
Jan 14, 2019 87.89 88.25 86.72 86.87 3,417,327 -2.08(-2.34%)
Jan 11, 2019 88.92 89.83 88.18 88.95 3,831,418 -0.30(-0.34%)
Jan 10, 2019 87.08 89.68 86.81 89.26 4,822,054 +2.06(+2.36%)
Jan 09, 2019 88.08 89.24 86.20 87.20 4,259,354 -0.11(-0.12%)
Jan 08, 2019 86.76 88.01 86.00 87.30 6,595,355 +1.40(+1.63%)
Jan 07, 2019 83.25 86.40 81.83 85.90 6,740,997 +3.11(+3.76%)
Jan 04, 2019 79.26 83.61 78.50 82.79 7,396,811 +5.60(+7.25%)
Jan 03, 2019 77.92 78.80 76.12 77.19 3,816,465 -1.63(-2.07%)
Jan 02, 2019 75.73 79.09 75.71 78.82 3,239,026 +1.43(+1.85%)
Dec 31, 2018 78.46 78.83 76.79 77.39 3,000,203 -0.38(-0.49%)
Dec 28, 2018 78.42 78.74 76.79 77.77 2,787,301 -0.13(-0.16%)
Dec 27, 2018 75.62 77.93 75.28 77.90 4,259,872 +1.51(+1.98%)
Dec 26, 2018 73.75 76.45 72.49 76.39 3,321,289 +3.11(+4.24%)
Dec 24, 2018 74.30 75.91 72.95 73.28 2,607,028 -1.81(-2.42%)
Dec 21, 2018 76.79 77.93 74.17 75.09 7,983,718 -0.85(-1.12%)
Dec 20, 2018 76.18 77.86 74.99 75.95 5,580,416 -0.90(-1.17%)
Dec 19, 2018 78.49 79.66 75.85 76.85 6,542,752 -1.61(-2.05%)
Dec 18, 2018 78.14 80.21 77.85 78.46 6,207,084 +0.76(+0.97%)
Dec 17, 2018 78.60 80.44 76.97 77.70 4,163,678 -0.91(-1.16%)
Dec 14, 2018 78.28 80.37 77.62 78.62 5,330,194 -0.69(-0.87%)
Dec 13, 2018 82.29 82.31 79.22 79.30 5,108,461 -2.09(-2.57%)
Dec 12, 2018 82.70 83.73 81.31 81.39 3,467,315 -0.44(-0.54%)
Dec 11, 2018 83.48 83.67 81.14 81.83 3,952,887 -0.28(-0.35%)
Dec 10, 2018 80.75 82.97 80.71 82.12 3,964,778 +1.19(+1.47%)
Dec 07, 2018 82.17 83.50 80.64 80.93 4,679,151 -1.33(-1.62%)
Dec 06, 2018 78.40 82.26 77.97 82.26 5,856,215 +2.65(+3.33%)
Dec 04, 2018 81.83 83.25 79.44 79.62 5,230,269 -2.77(-3.36%)
Dec 03, 2018 84.16 84.97 81.73 82.38 5,071,780 -0.07(-0.08%)
Nov 30, 2018 84.65 85.16 82.12 82.45 5,501,495 -2.28(-2.69%)
Nov 29, 2018 83.45 85.56 83.00 84.73 3,500,857 +0.48(+0.57%)
Nov 28, 2018 83.86 84.66 82.30 84.25 4,259,550 +0.84(+1.01%)
Nov 27, 2018 83.05 84.02 81.64 83.40 3,438,407 +0.11(+0.13%)
Nov 26, 2018 81.91 83.37 80.90 83.29 5,403,941 +2.22(+2.73%)
Nov 23, 2018 82.21 82.63 80.83 81.08 1,944,259 -1.32(-1.61%)
Nov 21, 2018 82.40 82.40 82.40 0 +0.98(+1.20%)
Nov 20, 2018 79.26 81.82 78.87 81.42 5,494,632 -0.02(-0.02%)
Nov 19, 2018 84.44 84.55 81.13 81.44 4,509,457 -2.87(-3.41%)
Nov 16, 2018 85.77 86.19 83.34 84.31 4,675,276 -2.24(-2.58%)
Nov 15, 2018 84.36 86.58 83.22 86.55 3,900,761 +2.44(+2.90%)
Nov 14, 2018 86.54 86.66 83.34 84.11 3,621,459 -1.60(-1.87%)
Nov 13, 2018 86.63 87.63 85.31 85.71 3,805,594 -0.26(-0.31%)
Nov 12, 2018 86.89 87.17 84.35 85.97 5,222,438 -1.21(-1.38%)
Nov 09, 2018 91.07 91.07 86.52 87.18 7,378,763 -4.88(-5.31%)
Nov 08, 2018 92.20 92.42 90.55 92.06 5,136,243 +0.07(+0.07%)
Nov 07, 2018 91.21 92.81 90.48 91.99 7,381,726 +1.54(+1.70%)
Nov 06, 2018 90.90 91.70 89.81 90.45 4,201,320 -0.45(-0.50%)
Nov 05, 2018 90.79 91.27 89.40 90.90 4,202,574 +0.23(+0.25%)
Nov 02, 2018 93.45 93.95 90.07 90.68 5,429,915 -1.71(-1.85%)
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.