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 (%)
Oct 31, 2017 115.85 117.53 114.13 117.29 5,579,566 +1.98(+1.72%)
Oct 30, 2017 114.87 115.50 114.39 115.31 2,664,871 +0.68(+0.59%)
Oct 27, 2017 114.58 115.28 113.19 114.64 2,948,972 +1.04(+0.92%)
Oct 26, 2017 112.85 114.80 112.80 113.60 2,501,439 +1.25(+1.11%)
Oct 25, 2017 111.02 112.67 110.42 112.35 3,268,357 +1.15(+1.03%)
Oct 24, 2017 111.49 112.51 110.59 111.20 2,045,583 -0.27(-0.24%)
Oct 23, 2017 111.62 112.22 110.56 111.47 2,248,276 +0.04(+0.03%)
Oct 20, 2017 111.41 112.08 110.97 111.43 2,027,903 +0.54(+0.49%)
Oct 19, 2017 109.84 110.90 108.98 110.89 3,245,781 -0.09(-0.08%)
Oct 18, 2017 111.22 111.56 108.18 110.98 9,977,040 -2.77(-2.43%)
Oct 17, 2017 114.94 115.87 113.40 113.74 3,190,562 -1.47(-1.28%)
Oct 16, 2017 116.52 116.71 114.79 115.22 2,652,900 -1.12(-0.96%)
Oct 13, 2017 115.49 116.63 115.28 116.33 1,969,166 +1.45(+1.26%)
Oct 12, 2017 113.73 115.51 113.54 114.88 2,086,845 +1.07(+0.94%)
Oct 11, 2017 115.07 115.55 113.29 113.81 3,214,721 -1.74(-1.50%)
Oct 10, 2017 116.73 117.19 114.46 115.55 1,588,862 -0.78(-0.67%)
Oct 09, 2017 116.94 117.00 115.40 116.33 1,546,143 -1.44(-1.22%)
Oct 06, 2017 116.73 117.97 116.16 117.78 1,950,498 +0.56(+0.48%)
Oct 05, 2017 116.34 117.44 115.66 117.22 1,467,231 +0.94(+0.81%)
Oct 04, 2017 115.25 116.46 114.17 116.27 1,674,681 +0.59(+0.51%)
Oct 03, 2017 115.65 115.82 114.51 115.69 1,274,273 +0.01(+0.01%)
Oct 02, 2017 116.60 117.41 114.69 115.68 1,887,035 -0.11(-0.09%)
Sep 29, 2017 114.46 115.89 114.06 115.78 1,777,794 +1.42(+1.24%)
Sep 28, 2017 113.59 114.54 113.02 114.36 1,423,382 +0.63(+0.55%)
Sep 27, 2017 113.17 114.40 113.17 113.73 1,828,486 +2.01(+1.80%)
Sep 26, 2017 112.29 112.46 110.66 111.72 3,053,240 -0.27(-0.24%)
Sep 25, 2017 115.77 116.01 110.67 112.00 4,193,921 -4.22(-3.63%)
Sep 22, 2017 115.20 117.86 114.89 116.22 2,118,176 +0.47(+0.41%)
Sep 21, 2017 118.17 118.17 115.55 115.75 1,952,006 -2.27(-1.93%)
Sep 20, 2017 118.44 119.06 116.45 118.02 2,440,297 +0.13(+0.11%)
Sep 19, 2017 117.93 118.86 117.07 117.89 2,281,862 +0.25(+0.21%)
Sep 18, 2017 117.20 118.54 117.20 117.65 2,624,319 +0.53(+0.45%)
Sep 15, 2017 116.99 117.60 115.48 117.12 3,254,758 +0.23(+0.19%)
Sep 14, 2017 116.45 117.35 115.44 116.89 2,593,037 -0.40(-0.34%)
Sep 13, 2017 117.55 118.13 116.71 117.29 2,564,752 -0.80(-0.67%)
Sep 12, 2017 119.27 119.77 116.39 118.09 2,711,627 -0.77(-0.64%)
Sep 11, 2017 117.57 119.01 116.98 118.85 2,326,957 +2.85(+2.46%)
Sep 08, 2017 117.68 117.84 115.44 116.00 2,472,006 -0.64(-0.55%)
Sep 07, 2017 114.94 116.80 114.34 116.64 1,846,482 +1.89(+1.65%)
Sep 06, 2017 116.48 116.85 114.22 114.74 1,805,395 -1.19(-1.02%)
Sep 05, 2017 116.51 117.00 114.08 115.93 2,382,185 -1.08(-0.92%)
Sep 01, 2017 118.93 119.42 116.22 117.01 2,805,551 -2.15(-1.80%)
Aug 31, 2017 119.65 120.42 118.61 119.16 2,669,069 -0.46(-0.39%)
Aug 30, 2017 117.12 119.73 116.77 119.62 2,236,548 +2.69(+2.30%)
Aug 29, 2017 115.20 117.13 114.96 116.93 1,327,594 +0.49(+0.42%)
Aug 28, 2017 115.25 116.75 114.69 116.44 1,810,182 +1.77(+1.54%)
Aug 25, 2017 116.42 113.48 114.68 2,249,447 -0.87(-0.76%)
Aug 24, 2017 116.21 116.63 113.76 115.55 1,369,145 -0.35(-0.30%)
Aug 23, 2017 116.36 117.07 115.28 115.90 1,323,320 -0.83(-0.71%)
Aug 22, 2017 115.02 118.13 114.96 116.73 2,562,317 +2.15(+1.87%)
Aug 21, 2017 114.60 115.14 113.88 114.59 1,884,853 -0.04(-0.03%)
Aug 18, 2017 113.76 115.57 113.23 114.63 1,949,599 +0.40(+0.35%)
Aug 17, 2017 116.89 117.17 114.22 114.22 1,829,126 -2.73(-2.33%)
Aug 16, 2017 115.22 117.28 114.77 116.95 2,139,234 +1.78(+1.55%)
Aug 15, 2017 114.97 115.35 114.33 115.17 1,068,770 +0.31(+0.27%)
Aug 14, 2017 114.46 115.47 114.16 114.85 2,946,852 +1.63(+1.44%)
Aug 11, 2017 111.55 113.74 111.32 113.22 1,616,133 +1.43(+1.28%)
Aug 10, 2017 113.19 113.48 111.52 111.79 3,007,754 -2.08(-1.83%)
Aug 09, 2017 113.32 114.57 112.54 113.87 1,743,020 -0.38(-0.33%)
Aug 08, 2017 114.25 114.87 113.78 114.25 1,331,672 -0.45(-0.39%)
Aug 07, 2017 115.33 115.69 114.26 114.70 1,919,953 -0.25(-0.22%)
Aug 04, 2017 116.56 114.65 114.96 2,387,370 -1.60(-1.37%)
Aug 03, 2017 115.12 116.93 114.72 116.56 2,986,656 +1.98(+1.73%)
Aug 02, 2017 114.85 115.16 111.64 114.58 3,143,286 -0.09(-0.08%)
Aug 01, 2017 115.30 115.36 114.19 114.67 2,537,027 +0.18(+0.15%)
Jul 31, 2017 116.75 116.95 114.25 114.49 3,008,882 -1.48(-1.28%)
Jul 28, 2017 111.80 116.46 111.31 115.97 5,110,798 +0.64(+0.55%)
Jul 27, 2017 116.72 117.93 113.82 115.33 9,128,204 -0.39(-0.34%)
Jul 26, 2017 113.23 115.83 112.97 115.72 4,608,688 +4.26(+3.82%)
Jul 25, 2017 111.77 112.31 111.13 111.47 2,789,251 -0.09(-0.08%)
Jul 24, 2017 110.06 111.77 110.06 111.56 2,839,292 +1.50(+1.36%)
Jul 21, 2017 109.35 110.73 109.12 110.06 2,482,745 +0.25(+0.22%)
Jul 20, 2017 110.02 108.25 109.81 2,185,955 +0.38(+0.35%)
Jul 19, 2017 108.30 109.50 107.69 109.43 2,547,536 +1.28(+1.18%)
Jul 18, 2017 107.88 108.79 107.37 108.15 1,946,290 +0.82(+0.77%)
Jul 17, 2017 106.92 108.30 106.62 107.33 1,719,805 +0.44(+0.41%)
Jul 14, 2017 107.50 108.21 106.65 106.89 1,347,885 +0.01(+0.01%)
Jul 13, 2017 108.69 109.46 106.82 106.88 1,744,390 -1.67(-1.54%)
Jul 12, 2017 107.39 108.76 106.95 108.55 1,982,455 +2.22(+2.08%)
Jul 11, 2017 105.56 107.59 105.03 106.33 2,334,867 +0.57(+0.54%)
Jul 10, 2017 105.76 106.59 104.95 105.76 2,231,424 +0.38(+0.36%)
Jul 07, 2017 104.23 106.38 103.50 105.38 2,194,841 +1.67(+1.61%)
Jul 06, 2017 104.02 105.06 103.47 103.71 2,520,165 -0.99(-0.95%)
Jul 05, 2017 103.91 105.22 103.32 104.70 2,880,442 +1.31(+1.27%)
Jul 03, 2017 104.46 104.94 103.18 103.39 1,688,994 -0.29(-0.28%)
Jun 30, 2017 105.36 103.64 103.68 3,279,710 -0.94(-0.90%)
Jun 29, 2017 106.08 106.62 103.48 104.62 3,895,487 -2.09(-1.96%)
Jun 28, 2017 106.60 107.09 104.68 106.71 3,741,130 +0.48(+0.45%)
Jun 27, 2017 109.20 109.77 106.05 106.23 3,118,041 -3.47(-3.16%)
Jun 26, 2017 108.86 110.47 108.25 109.70 2,494,437 +0.97(+0.89%)
Jun 23, 2017 108.63 108.73 7,604,455 -1.72(-1.55%)
Jun 22, 2017 111.32 111.33 109.21 110.45 2,427,155 -0.54(-0.49%)
Jun 21, 2017 112.13 112.48 109.67 110.99 3,114,083 -0.29(-0.26%)
Jun 20, 2017 111.24 112.90 111.11 111.28 2,763,744 -0.18(-0.16%)
Jun 19, 2017 109.04 111.67 109.04 111.46 2,948,182 +3.08(+2.84%)
Jun 16, 2017 108.58 110.34 107.95 108.38 9,797,104 -0.02(-0.02%)
Jun 15, 2017 106.15 108.89 105.26 108.40 3,778,420 +0.50(+0.46%)
Jun 14, 2017 108.04 108.97 106.58 107.90 2,214,481 +0.04(+0.04%)
Jun 13, 2017 108.20 108.82 106.00 107.86 2,793,837 +1.06(+0.99%)
Jun 12, 2017 107.19 109.03 103.50 106.80 5,951,492 -1.53(-1.41%)
Jun 09, 2017 112.63 113.14 104.97 108.33 5,850,974 -3.76(-3.35%)
Jun 08, 2017 113.80 113.80 111.06 112.09 3,358,638 -1.06(-0.94%)
Jun 07, 2017 112.63 113.31 112.03 113.15 2,528,831 +1.65(+1.48%)
Jun 06, 2017 112.33 113.17 111.40 111.50 2,557,687 -0.98(-0.87%)
Jun 05, 2017 112.47 112.91 111.99 112.48 1,916,753 +0.17(+0.15%)
Jun 02, 2017 111.66 112.33 111.02 112.31 1,909,428 +0.64(+0.57%)
Jun 01, 2017 111.76 112.72 110.99 111.67 2,276,614 +0.53(+0.48%)
May 31, 2017 110.68 111.29 109.77 111.14 3,497,449 +0.47(+0.43%)
May 30, 2017 110.45 110.72 109.49 110.67 2,406,505 +0.71(+0.64%)
May 26, 2017 111.31 111.39 109.64 109.97 2,256,037 -1.67(-1.49%)
May 25, 2017 110.34 111.96 110.34 111.64 3,486,976 +1.49(+1.35%)
May 24, 2017 106.68 110.37 106.30 110.14 4,583,683 +3.24(+3.03%)
May 23, 2017 107.97 109.69 106.09 106.91 3,091,769 +0.61(+0.57%)
May 22, 2017 105.79 106.31 105.35 106.30 1,522,023 +0.73(+0.70%)
May 19, 2017 105.34 105.87 104.28 105.56 2,327,250 +0.70(+0.66%)
May 18, 2017 102.69 105.58 102.34 104.87 3,236,876 +1.66(+1.61%)
May 17, 2017 106.61 107.27 102.98 103.21 7,604,440 -6.39(-5.83%)
May 16, 2017 109.09 110.00 108.31 109.61 3,021,571 +0.84(+0.78%)
May 15, 2017 106.89 109.11 106.75 108.76 3,344,268 +1.78(+1.66%)
May 12, 2017 106.10 107.14 105.39 106.99 3,231,739 +0.50(+0.47%)
May 11, 2017 105.48 107.21 104.77 106.49 5,862,920 +0.41(+0.39%)
May 10, 2017 103.93 108.48 102.74 106.08 11,385,431 +11.92(+12.66%)
May 09, 2017 94.01 94.48 93.41 94.16 6,304,442 +0.27(+0.29%)
May 08, 2017 94.07 94.63 93.61 93.88 5,423,134 -0.01(-0.01%)
May 05, 2017 93.55 94.02 92.77 93.89 5,277,680 +0.96(+1.03%)
May 04, 2017 92.30 93.25 92.11 92.93 4,638,904 +0.64(+0.69%)
May 03, 2017 93.61 93.61 91.82 92.30 2,928,783 -0.14(-0.15%)
May 02, 2017 92.86 93.48 92.31 92.43 2,378,462 -0.53(-0.57%)
May 01, 2017 93.37 93.58 92.88 92.96 2,360,350 -0.03(-0.03%)
Apr 28, 2017 92.63 93.08 92.01 92.99 1,976,125 +0.57(+0.62%)
Apr 27, 2017 92.19 93.16 91.90 92.42 1,546,258 +0.73(+0.79%)
Apr 26, 2017 91.41 91.92 90.53 91.70 1,573,347 +0.50(+0.55%)
Apr 25, 2017 91.60 90.90 91.20 2,081,521 +0.18(+0.19%)
Apr 24, 2017 91.07 91.27 90.73 91.02 2,060,604 +0.85(+0.95%)
Apr 21, 2017 89.51 90.19 89.34 90.17 1,867,786 +0.72(+0.80%)
Apr 20, 2017 88.36 89.72 88.06 89.45 2,064,079 +1.53(+1.74%)
Apr 19, 2017 87.81 88.49 87.42 87.92 2,061,131 +0.44(+0.50%)
Apr 18, 2017 87.40 87.72 87.01 87.48 1,420,466 -0.01(-0.01%)
Apr 17, 2017 87.55 88.40 87.11 87.49 2,202,523 +0.19(+0.21%)
Apr 13, 2017 88.35 88.46 87.14 87.30 3,024,539 -0.91(-1.03%)
Apr 12, 2017 88.22 88.29 87.43 88.22 1,946,617 +0.26(+0.30%)
Apr 11, 2017 87.07 87.96 86.67 87.95 1,798,594 +0.92(+1.06%)
Apr 10, 2017 86.84 87.37 86.63 87.03 1,451,984 +0.01(+0.01%)
Apr 07, 2017 86.70 87.12 86.37 87.02 1,775,055 +0.17(+0.19%)
Apr 06, 2017 86.76 87.06 86.24 86.85 1,345,551 +0.16(+0.18%)
Apr 05, 2017 87.75 87.88 86.39 86.70 2,726,452 -0.86(-0.99%)
Apr 04, 2017 86.87 87.60 86.80 87.56 1,907,139 +0.17(+0.19%)
Apr 03, 2017 88.17 88.17 87.08 87.39 1,552,193 -0.40(-0.46%)
Mar 31, 2017 88.36 88.43 87.14 87.79 1,771,900 -0.73(-0.82%)
Mar 30, 2017 87.77 88.56 87.51 88.52 2,114,660 +0.47(+0.53%)
Mar 29, 2017 87.79 88.24 87.24 88.05 1,806,827 +0.04(+0.04%)
Mar 28, 2017 87.28 88.28 86.84 88.01 2,125,395 +0.71(+0.81%)
Mar 27, 2017 86.88 87.52 86.36 87.30 2,150,656 -0.32(-0.37%)
Mar 24, 2017 87.14 88.32 86.90 87.63 1,914,993 +0.73(+0.84%)
Mar 23, 2017 86.88 87.63 86.54 86.90 1,947,583 -0.13(-0.15%)
Mar 22, 2017 86.73 87.15 86.55 87.03 2,372,387 +0.32(+0.37%)
Mar 21, 2017 87.50 88.35 86.53 86.71 3,343,072 -0.74(-0.84%)
Mar 20, 2017 87.11 87.63 86.21 87.44 4,362,192 -0.42(-0.48%)
Mar 17, 2017 89.17 89.22 86.84 87.86 6,573,302 -0.60(-0.68%)
Mar 16, 2017 89.83 90.04 87.79 88.46 5,254,357 -1.28(-1.43%)
Mar 15, 2017 89.24 89.78 88.39 89.75 3,260,174 +0.60(+0.67%)
Mar 14, 2017 88.77 89.42 88.59 89.15 2,005,831 +0.17(+0.19%)
Mar 13, 2017 88.10 89.06 87.63 88.98 2,807,447 +0.90(+1.02%)
Mar 10, 2017 87.86 88.15 87.21 88.08 2,044,697 +0.77(+0.88%)
Mar 09, 2017 87.60 88.06 87.02 87.31 3,188,542 +0.03(+0.03%)
Mar 08, 2017 86.81 87.64 86.50 87.28 2,629,763 +0.69(+0.79%)
Mar 07, 2017 85.62 87.14 85.42 86.60 3,076,253 +1.14(+1.33%)
Mar 06, 2017 85.51 85.83 85.07 85.46 1,919,329 -0.10(-0.11%)
Mar 03, 2017 85.27 85.61 84.53 85.56 1,213,970 +0.23(+0.26%)
Mar 02, 2017 86.21 86.55 84.79 85.33 1,742,908 -0.79(-0.92%)
Mar 01, 2017 85.25 86.44 84.43 86.13 2,131,831 +1.29(+1.53%)
Feb 28, 2017 85.37 85.80 84.67 84.83 2,468,660 -0.49(-0.57%)
Feb 27, 2017 84.88 85.57 84.44 85.32 1,549,228 +0.45(+0.53%)
Feb 24, 2017 84.30 84.88 83.59 84.87 3,086,234 -0.11(-0.13%)
Feb 23, 2017 85.87 85.87 84.11 84.98 3,174,376 -0.72(-0.84%)
Feb 22, 2017 85.70 85.93 85.28 85.70 1,785,827 -0.16(-0.18%)
Feb 21, 2017 85.67 86.32 85.42 85.85 1,908,530 +0.24(+0.27%)
Feb 17, 2017 85.62 85.62 85.62 0 -0.54(-0.63%)
Feb 16, 2017 86.00 86.58 85.52 86.16 2,792,940 -0.10(-0.11%)
Feb 15, 2017 84.26 86.34 84.05 86.25 3,314,655 +1.85(+2.20%)
Feb 14, 2017 84.15 84.78 83.58 84.40 3,106,812 -0.26(-0.30%)
Feb 13, 2017 84.65 85.80 84.05 84.66 4,522,966 +0.15(+0.17%)
Feb 10, 2017 83.11 84.99 82.51 84.51 6,690,724 +2.85(+3.50%)
Feb 09, 2017 80.63 81.79 79.92 81.65 3,255,835 +1.75(+2.18%)
Feb 08, 2017 80.36 81.31 79.70 79.91 2,792,744 -0.72(-0.89%)
Feb 07, 2017 80.23 80.81 79.98 80.63 3,001,787 +0.68(+0.85%)
Feb 06, 2017 79.27 80.20 78.85 79.95 2,397,247 +0.24(+0.30%)
Feb 03, 2017 80.92 81.07 79.41 79.71 4,385,333 -1.21(-1.49%)
Feb 02, 2017 81.09 81.38 79.81 80.92 4,160,178 -0.48(-0.59%)
Feb 01, 2017 81.82 82.63 79.88 81.40 7,757,567 -0.42(-0.52%)
Jan 31, 2017 82.20 82.47 81.29 81.82 6,707,424 -0.40(-0.49%)
Jan 30, 2017 81.36 82.41 81.15 82.22 4,147,282 +0.67(+0.82%)
Jan 27, 2017 80.42 81.65 80.28 81.56 2,658,453 +1.43(+1.79%)
Jan 26, 2017 79.99 80.29 79.54 80.12 1,891,597 +0.22(+0.27%)
Jan 25, 2017 79.29 80.02 78.97 79.91 2,940,307 +0.95(+1.20%)
Jan 24, 2017 78.34 79.24 77.88 78.96 2,043,813 +0.62(+0.79%)
Jan 23, 2017 78.51 78.62 77.73 78.34 2,724,747 -0.24(-0.30%)
Jan 20, 2017 78.94 78.96 77.37 78.58 2,694,899 -0.25(-0.32%)
Jan 19, 2017 78.85 79.77 78.51 78.83 1,780,406 -0.15(-0.19%)
Jan 18, 2017 78.96 79.26 78.28 78.98 1,964,677 +0.29(+0.37%)
Jan 17, 2017 78.46 79.04 77.94 78.68 2,114,855 -0.12(-0.15%)
Jan 13, 2017 78.80 78.80 78.80 0 +0.74(+0.94%)
Jan 12, 2017 77.33 78.22 76.74 78.07 2,075,737 +0.57(+0.73%)
Jan 11, 2017 77.28 77.89 76.66 77.50 2,671,148 +0.17(+0.22%)
Jan 10, 2017 76.98 77.70 76.44 77.33 2,374,660 +0.21(+0.27%)
Jan 09, 2017 77.66 77.90 76.55 77.12 2,378,168 -0.36(-0.47%)
Jan 06, 2017 77.58 77.99 76.86 77.49 2,057,382 +0.05(+0.06%)
Jan 05, 2017 78.44 78.91 77.21 77.44 3,359,759 -1.64(-2.07%)
Jan 04, 2017 77.86 79.55 77.59 79.08 1,888,740 +1.43(+1.84%)
Jan 03, 2017 77.99 78.08 76.76 77.64 2,230,672 +0.40(+0.52%)
Dec 30, 2016 77.24 77.24 77.24 0 -1.37(-1.75%)
Dec 29, 2016 78.98 79.45 78.16 78.61 1,498,963 -0.22(-0.27%)
Dec 28, 2016 79.51 79.69 78.43 78.83 1,340,035 -0.69(-0.86%)
Dec 27, 2016 79.43 80.18 79.19 79.52 1,271,273 +0.40(+0.51%)
Dec 23, 2016 79.11 79.11 79.11 0 +0.86(+1.10%)
Dec 22, 2016 78.20 78.60 77.65 78.25 1,230,543 +0.13(+0.16%)
Dec 21, 2016 77.96 78.63 77.60 78.12 2,224,611 +0.16(+0.20%)
Dec 20, 2016 78.07 78.71 77.73 77.97 2,261,721 +0.00(+0.00%)
Dec 19, 2016 77.78 78.98 77.62 77.97 2,240,700 -0.01(-0.01%)
Dec 16, 2016 79.87 79.93 77.64 77.98 4,168,596 -1.96(-2.45%)
Dec 15, 2016 79.75 81.03 79.18 79.94 4,035,753 +0.79(+1.00%)
Dec 14, 2016 79.06 80.11 78.44 79.14 2,624,209 -0.06(-0.07%)
Dec 13, 2016 78.91 81.01 78.91 79.20 3,508,993 +0.14(+0.17%)
Dec 12, 2016 77.36 79.08 77.00 79.07 4,004,054 +1.83(+2.37%)
Dec 09, 2016 76.31 77.54 76.31 77.23 2,114,687 +0.95(+1.25%)
Dec 08, 2016 76.53 77.08 75.91 76.28 3,513,688 -0.17(-0.22%)
Dec 07, 2016 75.37 76.60 74.95 76.45 3,354,336 +1.06(+1.40%)
Dec 06, 2016 76.13 76.53 75.03 75.39 2,349,010 -0.57(-0.75%)
Dec 05, 2016 74.70 76.33 74.04 75.96 2,550,670 +1.56(+2.10%)
Dec 02, 2016 74.19 75.00 72.32 74.40 4,174,281 +0.27(+0.37%)
Dec 01, 2016 77.68 77.75 73.72 74.12 5,016,911 -3.59(-4.62%)
Nov 30, 2016 79.72 79.80 77.62 77.71 3,484,634 -2.09(-2.62%)
Nov 29, 2016 77.43 80.12 77.41 79.80 3,443,200 +2.59(+3.35%)
Nov 28, 2016 77.89 78.03 77.02 77.21 2,378,166 -0.43(-0.56%)
Nov 25, 2016 77.65 78.38 77.03 77.64 796,194 -0.18(-0.23%)
Nov 23, 2016 77.82 77.82 77.82 0 +1.57(+2.06%)
Nov 22, 2016 77.01 77.05 75.45 76.25 2,791,153 -0.50(-0.65%)
Nov 21, 2016 77.55 77.65 76.06 76.75 3,121,773 -0.72(-0.92%)
Nov 18, 2016 78.26 79.06 77.24 77.47 3,243,022 -0.62(-0.79%)
Nov 17, 2016 77.24 78.62 77.03 78.08 2,695,299 +0.77(+1.00%)
Nov 16, 2016 76.10 77.42 75.55 77.31 2,503,258 +1.19(+1.56%)
Nov 15, 2016 75.52 76.91 75.52 76.12 2,691,139 +1.22(+1.62%)
Nov 14, 2016 75.98 76.57 74.67 74.91 5,142,035 -1.05(-1.38%)
Nov 11, 2016 74.34 76.44 74.07 75.96 4,118,739 +0.65(+0.86%)
Nov 10, 2016 78.43 78.52 74.72 75.31 5,635,587 -2.60(-3.34%)
Nov 09, 2016 77.21 79.22 76.94 77.91 4,534,285 -2.01(-2.52%)
Nov 08, 2016 79.50 80.86 79.12 79.92 2,241,394 +0.40(+0.51%)
Nov 07, 2016 79.53 80.45 78.78 79.52 3,824,680 +0.84(+1.07%)
Nov 04, 2016 78.41 80.14 77.51 78.67 4,786,896 -0.29(-0.37%)
Nov 03, 2016 77.59 80.70 77.59 78.97 7,352,431 +1.37(+1.77%)
Nov 02, 2016 77.31 80.35 76.36 77.59 9,636,287 +1.26(+1.64%)
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.