Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 133.91 134.99 131.15 131.21 3,723,325 -1.24(-0.94%)
Feb 25, 2021 134.42 136.09 131.33 132.45 3,106,695 -2.39(-1.77%)
Feb 24, 2021 135.45 136.74 134.10 134.84 3,814,196 -3.42(-2.47%)
Feb 23, 2021 137.55 139.03 133.38 138.26 2,845,719 -1.07(-0.77%)
Feb 22, 2021 141.68 142.40 139.07 139.32 1,871,685 -3.61(-2.53%)
Feb 19, 2021 144.63 145.91 142.44 142.94 2,189,476 -1.43(-0.99%)
Feb 18, 2021 143.04 145.35 141.21 144.37 2,131,445 +1.55(+1.08%)
Feb 17, 2021 142.01 143.02 140.41 142.82 1,688,766 +0.05(+0.03%)
Feb 16, 2021 143.82 144.86 141.64 142.77 2,579,637 -1.92(-1.33%)
Feb 12, 2021 143.79 144.79 142.05 144.69 1,701,201 +0.40(+0.28%)
Feb 11, 2021 142.33 144.89 141.63 144.29 2,647,312 +2.66(+1.88%)
Feb 10, 2021 143.92 144.37 141.15 141.63 2,886,671 -1.47(-1.03%)
Feb 09, 2021 139.63 145.17 139.49 143.09 4,612,212 +3.57(+2.56%)
Feb 08, 2021 139.07 139.55 136.47 139.52 2,589,709 +1.21(+0.88%)
Feb 05, 2021 137.02 139.53 136.43 138.31 3,981,349 +2.54(+1.87%)
Feb 04, 2021 137.66 139.22 134.92 135.77 4,010,759 -2.14(-1.55%)
Feb 03, 2021 141.38 141.63 135.19 137.91 6,833,474 -7.98(-5.47%)
Feb 02, 2021 143.13 147.20 143.13 145.90 4,263,843 +3.04(+2.13%)
Feb 01, 2021 140.82 144.25 140.57 142.86 4,209,418 +2.62(+1.86%)
Jan 29, 2021 138.09 141.59 137.57 140.25 3,742,623 +0.19(+0.13%)
Jan 28, 2021 143.32 143.60 139.95 140.06 3,345,689 -3.15(-2.20%)
Jan 27, 2021 142.82 145.86 141.56 143.21 4,459,300 -0.07(-0.05%)
Jan 26, 2021 143.34 143.93 142.19 143.28 3,737,369 +0.00(+0.00%)
Jan 25, 2021 145.74 147.20 142.38 143.28 3,807,167 +0.29(+0.20%)
Jan 22, 2021 141.99 143.46 141.53 142.99 3,440,081 +0.03(+0.02%)
Jan 21, 2021 142.61 144.24 141.75 142.96 3,077,529 +0.36(+0.25%)
Jan 20, 2021 139.49 142.91 138.86 142.60 3,353,464 +4.08(+2.95%)
Jan 19, 2021 136.53 140.05 135.15 138.51 2,750,081 +2.38(+1.75%)
Jan 15, 2021 136.39 137.76 135.06 136.13 2,495,184 +0.06(+0.04%)
Jan 14, 2021 134.01 136.50 133.32 136.07 3,585,414 +2.55(+1.91%)
Jan 13, 2021 135.71 136.08 131.85 133.53 3,774,378 -2.66(-1.96%)
Jan 12, 2021 138.18 138.87 134.47 136.19 2,212,331 -2.12(-1.53%)
Jan 11, 2021 138.60 138.79 136.44 138.31 2,644,338 -0.63(-0.45%)
Jan 08, 2021 137.95 139.07 137.04 138.93 1,942,786 +1.10(+0.80%)
Jan 07, 2021 134.50 137.96 134.17 137.84 2,998,041 +3.86(+2.88%)
Jan 06, 2021 135.66 137.31 133.58 133.98 2,449,032 -4.43(-3.20%)
Jan 05, 2021 137.34 138.48 135.63 138.40 2,162,448 +1.77(+1.30%)
Jan 04, 2021 140.48 140.69 135.31 136.63 3,662,608 -4.01(-2.85%)
Dec 31, 2020 140.64 140.64 140.64 1,720,029 +1.52(+1.09%)
Dec 30, 2020 138.47 139.69 137.98 139.12 1,720,029 +1.32(+0.96%)
Dec 29, 2020 138.09 139.20 137.39 137.80 1,213,408 -0.02(-0.01%)
Dec 28, 2020 139.39 139.61 135.92 137.82 1,793,115 -1.07(-0.77%)
Dec 24, 2020 138.40 139.27 137.88 138.88 702,597 +0.29(+0.21%)
Dec 23, 2020 136.64 139.45 135.77 138.59 1,799,570 +2.04(+1.49%)
Dec 22, 2020 138.33 138.80 135.83 136.55 2,147,215 -1.55(-1.12%)
Dec 21, 2020 138.71 139.43 136.10 138.10 2,686,496 -1.57(-1.12%)
Dec 18, 2020 137.76 140.02 136.70 139.67 4,976,891 +2.70(+1.97%)
Dec 17, 2020 139.02 139.56 135.47 136.96 3,702,075 -1.71(-1.24%)
Dec 16, 2020 136.62 140.49 136.46 138.68 4,114,129 +0.92(+0.67%)
Dec 15, 2020 134.97 137.90 134.28 137.76 3,466,147 +3.06(+2.27%)
Dec 14, 2020 135.64 135.73 133.78 134.70 3,427,665 +1.70(+1.28%)
Dec 11, 2020 132.00 134.28 131.85 133.00 3,262,925 +1.10(+0.83%)
Dec 10, 2020 128.94 132.58 128.54 131.90 2,964,935 +1.48(+1.13%)
Dec 09, 2020 128.84 130.87 128.14 130.42 4,318,357 +1.00(+0.77%)
Dec 08, 2020 127.74 129.81 127.04 129.42 2,895,121 +1.28(+1.00%)
Dec 07, 2020 126.52 128.28 126.22 128.14 2,727,347 +2.10(+1.67%)
Dec 04, 2020 123.81 126.48 123.64 126.03 2,800,892 +0.30(+0.24%)
Dec 03, 2020 127.81 128.17 125.53 125.73 2,400,027 -1.14(-0.90%)
Dec 02, 2020 124.41 127.07 123.87 126.87 1,943,355 +2.25(+1.81%)
Dec 01, 2020 124.95 125.36 123.07 124.61 2,886,089 -0.33(-0.27%)
Nov 30, 2020 122.03 125.58 120.57 124.95 10,311,377 +3.50(+2.88%)
Nov 27, 2020 120.87 122.26 119.72 121.45 2,545,234 +2.60(+2.19%)
Nov 25, 2020 118.16 120.85 117.95 118.84 2,914,740 +1.23(+1.05%)
Nov 24, 2020 118.83 119.29 117.11 117.61 3,549,632 -1.58(-1.32%)
Nov 23, 2020 119.35 120.68 117.79 119.19 2,132,562 -0.01(-0.01%)
Nov 20, 2020 116.91 120.30 116.49 119.20 3,258,378 +1.69(+1.44%)
Nov 19, 2020 114.17 118.85 113.86 117.50 2,901,537 +3.23(+2.82%)
Nov 18, 2020 115.74 115.97 114.09 114.28 2,564,580 -1.64(-1.42%)
Nov 17, 2020 116.71 118.00 115.46 115.92 3,020,430 -0.08(-0.07%)
Nov 16, 2020 116.63 118.06 114.97 116.00 3,138,097 -2.15(-1.82%)
Nov 13, 2020 117.58 118.80 116.75 118.15 2,158,551 +1.45(+1.24%)
Nov 12, 2020 118.28 119.64 116.36 116.70 2,392,294 -0.45(-0.38%)
Nov 11, 2020 117.66 117.99 115.01 117.15 3,653,045 +0.83(+0.71%)
Nov 10, 2020 114.42 117.89 112.26 116.32 4,554,148 +1.92(+1.68%)
Nov 09, 2020 113.91 118.64 107.73 114.40 7,255,186 -2.17(-1.86%)
Nov 06, 2020 116.88 118.05 112.02 116.58 12,423,634 -8.94(-7.12%)
Nov 05, 2020 126.05 126.05 123.51 125.52 3,357,008 +2.95(+2.41%)
Nov 04, 2020 122.14 124.19 121.01 122.56 2,652,159 +4.47(+3.79%)
Nov 03, 2020 118.10 118.80 116.78 118.09 2,067,578 +0.91(+0.78%)
Nov 02, 2020 118.29 118.40 115.21 117.18 2,708,772 -0.02(-0.02%)
Oct 30, 2020 120.29 121.37 115.92 117.20 3,387,408 -3.98(-3.29%)
Oct 29, 2020 123.03 123.40 120.08 121.18 2,692,665 -1.66(-1.35%)
Oct 28, 2020 122.86 124.28 122.07 122.84 2,126,211 -1.00(-0.81%)
Oct 27, 2020 124.57 124.78 123.33 123.84 1,485,364 -0.06(-0.05%)
Oct 26, 2020 123.64 124.70 122.29 123.90 2,214,089 -0.09(-0.07%)
Oct 23, 2020 124.45 124.85 122.78 123.99 1,242,455 -0.15(-0.12%)
Oct 22, 2020 124.98 125.20 122.65 124.14 1,832,547 -0.71(-0.57%)
Oct 21, 2020 125.17 126.61 124.51 124.85 2,250,180 +0.28(+0.23%)
Oct 20, 2020 127.56 127.73 124.30 124.57 2,299,644 -2.45(-1.93%)
Oct 19, 2020 130.22 130.95 126.67 127.02 1,486,948 -2.01(-1.55%)
Oct 16, 2020 129.59 130.34 128.18 129.03 1,968,175 +0.57(+0.44%)
Oct 15, 2020 128.19 129.50 127.03 128.46 1,946,047 -1.38(-1.06%)
Oct 14, 2020 130.85 130.92 128.85 129.84 2,576,996 -0.19(-0.14%)
Oct 13, 2020 128.98 130.61 127.31 130.02 2,164,855 +2.02(+1.57%)
Oct 12, 2020 126.15 129.17 125.03 128.01 2,153,338 +3.35(+2.69%)
Oct 09, 2020 124.08 125.62 123.15 124.65 2,036,371 +1.43(+1.16%)
Oct 08, 2020 123.33 123.61 121.69 123.23 2,003,402 +0.96(+0.78%)
Oct 07, 2020 123.64 123.72 121.25 122.27 3,329,525 +0.17(+0.14%)
Oct 06, 2020 127.50 127.54 121.79 122.10 3,836,640 -5.75(-4.50%)
Oct 05, 2020 127.24 130.03 126.24 127.85 1,298,529 +1.61(+1.28%)
Oct 02, 2020 128.49 129.34 124.91 126.24 1,790,477 -3.63(-2.79%)
Oct 01, 2020 129.17 131.11 128.58 129.87 1,910,910 +2.32(+1.82%)
Sep 30, 2020 126.88 129.09 126.61 127.55 2,212,980 +0.38(+0.30%)
Sep 29, 2020 129.16 129.53 126.66 127.17 1,833,770 -2.21(-1.71%)
Sep 28, 2020 130.44 130.91 128.00 129.38 1,836,917 +1.07(+0.83%)
Sep 25, 2020 126.67 129.12 125.87 128.31 1,958,666 +1.83(+1.45%)
Sep 24, 2020 125.40 127.44 125.28 126.48 2,046,403 +0.88(+0.70%)
Sep 23, 2020 128.68 129.42 125.12 125.60 2,499,282 -2.54(-1.98%)
Sep 22, 2020 126.99 128.34 125.64 128.15 2,128,736 +2.67(+2.13%)
Sep 21, 2020 121.60 125.65 121.43 125.48 2,062,427 +2.34(+1.90%)
Sep 18, 2020 122.74 123.92 120.66 123.14 3,479,120 +0.63(+0.51%)
Sep 17, 2020 121.50 123.76 120.83 122.51 2,200,031 -1.45(-1.17%)
Sep 16, 2020 126.16 126.68 123.70 123.96 1,873,263 -1.56(-1.24%)
Sep 15, 2020 125.18 127.01 124.70 125.52 2,177,314 +2.10(+1.70%)
Sep 14, 2020 125.12 125.20 123.17 123.41 1,407,863 +0.16(+0.13%)
Sep 11, 2020 125.18 125.57 121.67 123.26 1,785,774 -1.21(-0.97%)
Sep 10, 2020 127.03 128.25 123.57 124.47 2,515,097 -1.41(-1.12%)
Sep 09, 2020 123.76 126.68 122.15 125.88 2,838,224 +4.30(+3.54%)
Sep 08, 2020 124.66 124.70 120.62 121.57 4,726,448 -5.70(-4.48%)
Sep 04, 2020 128.74 129.74 124.13 127.28 2,484,502 -2.63(-2.03%)
Sep 03, 2020 135.21 135.21 128.34 129.91 3,506,882 -6.59(-4.83%)
Sep 02, 2020 134.97 137.22 133.64 136.50 2,389,841 +1.24(+0.92%)
Sep 01, 2020 137.65 137.65 134.07 135.26 2,781,896 -1.15(-0.85%)
Aug 31, 2020 137.99 138.01 135.06 136.41 2,788,499 -1.37(-0.99%)
Aug 28, 2020 139.22 139.22 136.94 137.78 1,588,649 -0.88(-0.63%)
Aug 27, 2020 140.24 140.59 136.78 138.66 1,966,091 -1.82(-1.29%)
Aug 26, 2020 138.94 141.33 138.94 140.48 1,615,915 +1.39(+1.00%)
Aug 25, 2020 138.90 139.28 137.91 139.09 876,821 -0.12(-0.08%)
Aug 24, 2020 139.15 139.71 138.11 139.21 1,883,964 +1.10(+0.79%)
Aug 21, 2020 139.63 139.85 137.75 138.11 1,983,511 -2.22(-1.58%)
Aug 20, 2020 138.51 140.80 137.96 140.33 1,296,592 +1.59(+1.14%)
Aug 19, 2020 139.16 140.47 137.97 138.75 1,857,315 -0.70(-0.50%)
Aug 18, 2020 137.52 139.61 137.09 139.45 1,445,624 +2.08(+1.52%)
Aug 17, 2020 136.19 137.88 135.28 137.37 1,514,301 +0.02(+0.01%)
Aug 14, 2020 138.53 138.89 136.88 137.35 1,946,908 -1.31(-0.95%)
Aug 13, 2020 138.02 139.72 137.50 138.66 1,218,095 +1.83(+1.34%)
Aug 12, 2020 133.88 137.22 133.19 136.83 1,752,737 +4.11(+3.10%)
Aug 11, 2020 138.05 138.05 132.59 132.72 2,271,526 -4.89(-3.55%)
Aug 10, 2020 139.64 140.83 136.44 137.61 1,409,288 -3.22(-2.29%)
Aug 07, 2020 143.22 143.62 139.19 140.83 1,548,775 -2.90(-2.01%)
Aug 06, 2020 143.12 144.13 141.33 143.73 1,709,179 +0.75(+0.53%)
Aug 05, 2020 142.62 143.12 140.12 142.97 1,980,406 -0.14(-0.10%)
Aug 04, 2020 140.10 143.29 139.96 143.11 2,740,420 +3.87(+2.78%)
Aug 03, 2020 138.44 140.28 136.49 139.24 2,284,119 +0.72(+0.52%)
Jul 31, 2020 138.92 139.71 134.09 138.51 4,396,035 +2.96(+2.19%)
Jul 30, 2020 132.72 135.79 132.28 135.55 2,774,202 +2.60(+1.96%)
Jul 29, 2020 132.79 133.51 131.73 132.95 1,566,711 +1.12(+0.85%)
Jul 28, 2020 132.45 133.32 131.44 131.82 1,349,520 -1.35(-1.01%)
Jul 27, 2020 132.52 134.13 131.86 133.17 1,859,972 +0.90(+0.68%)
Jul 24, 2020 130.82 133.27 129.81 132.27 1,384,675 -0.12(-0.09%)
Jul 23, 2020 136.24 136.51 131.77 132.39 1,938,785 -2.88(-2.13%)
Jul 22, 2020 137.86 137.86 134.85 135.27 2,104,060 -1.02(-0.75%)
Jul 21, 2020 138.46 138.88 135.84 136.28 1,514,798 -2.14(-1.55%)
Jul 20, 2020 136.37 139.19 135.71 138.43 1,625,584 +3.15(+2.33%)
Jul 17, 2020 135.15 135.69 133.84 135.28 2,086,674 +0.25(+0.19%)
Jul 16, 2020 134.82 135.32 132.77 135.02 1,330,858 -0.37(-0.27%)
Jul 15, 2020 134.95 135.93 132.86 135.39 2,096,948 -0.10(-0.07%)
Jul 14, 2020 131.26 135.75 130.55 135.49 2,463,441 +3.15(+2.38%)
Jul 13, 2020 137.92 138.47 131.81 132.34 2,628,088 -5.38(-3.91%)
Jul 10, 2020 136.36 138.15 135.26 137.72 2,167,344 +1.97(+1.45%)
Jul 09, 2020 133.37 136.06 133.07 135.75 2,363,936 +3.12(+2.35%)
Jul 08, 2020 132.93 133.35 131.56 132.63 1,908,650 +0.81(+0.62%)
Jul 07, 2020 130.93 134.41 130.87 131.82 1,938,649 +0.50(+0.38%)
Jul 06, 2020 132.50 133.53 130.58 131.32 2,374,138 +0.42(+0.32%)
Jul 02, 2020 133.43 133.43 130.54 130.90 1,935,764 -1.35(-1.02%)
Jul 01, 2020 129.14 132.55 128.45 132.25 3,094,269 +3.10(+2.40%)
Jun 30, 2020 129.70 129.70 127.83 129.15 2,226,249 +1.33(+1.04%)
Jun 29, 2020 128.11 129.47 126.37 127.82 1,717,318 -0.23(-0.18%)
Jun 26, 2020 128.05 128.50 125.28 128.06 5,015,115 +0.19(+0.15%)
Jun 25, 2020 128.60 129.00 126.26 127.87 2,223,169 -0.13(-0.10%)
Jun 24, 2020 127.69 128.71 125.83 128.00 2,258,293 +0.26(+0.21%)
Jun 23, 2020 128.44 130.67 127.34 127.73 2,610,307 +0.86(+0.68%)
Jun 22, 2020 128.15 128.97 125.97 126.87 2,933,631 -0.46(-0.36%)
Jun 19, 2020 128.25 128.36 125.09 127.33 4,331,519 +0.82(+0.65%)
Jun 18, 2020 125.29 126.61 125.29 126.51 2,516,346 +1.21(+0.97%)
Jun 17, 2020 123.95 126.18 123.52 125.30 2,222,168 +2.33(+1.89%)
Jun 16, 2020 124.35 125.06 122.32 122.97 2,570,144 -0.77(-0.62%)
Jun 15, 2020 120.20 124.70 120.02 123.75 3,969,834 +4.45(+3.73%)
Jun 12, 2020 120.40 122.02 117.18 119.29 2,582,144 -0.44(-0.37%)
Jun 11, 2020 121.92 124.74 119.27 119.73 3,588,103 -2.34(-1.92%)
Jun 10, 2020 119.47 122.90 118.80 122.07 4,043,326 +3.66(+3.09%)
Jun 09, 2020 117.47 119.09 115.94 118.41 2,398,512 +1.53(+1.31%)
Jun 08, 2020 113.94 116.96 113.35 116.89 3,578,626 +1.16(+1.01%)
Jun 05, 2020 112.91 116.58 110.80 115.72 3,430,555 +1.12(+0.97%)
Jun 04, 2020 114.90 116.50 113.50 114.61 2,970,519 -0.73(-0.64%)
Jun 03, 2020 119.47 119.47 114.62 115.34 3,897,612 -4.33(-3.62%)
Jun 02, 2020 120.55 120.82 118.03 119.68 2,410,682 -0.41(-0.34%)
Jun 01, 2020 120.58 121.55 119.69 120.09 2,082,450 -0.10(-0.08%)
May 29, 2020 119.61 120.44 116.65 120.18 4,674,442 +1.50(+1.26%)
May 28, 2020 115.40 119.42 114.20 118.69 4,859,290 +3.88(+3.38%)
May 27, 2020 112.55 115.18 108.67 114.81 5,089,257 +0.72(+0.63%)
May 26, 2020 117.80 117.84 113.64 114.08 3,334,103 -3.11(-2.65%)
May 22, 2020 114.65 117.38 114.06 117.19 2,338,601 +2.50(+2.18%)
May 21, 2020 117.25 117.25 114.63 114.69 2,307,728 -2.24(-1.91%)
May 20, 2020 116.49 119.09 116.45 116.93 3,607,904 +0.99(+0.85%)
May 19, 2020 114.21 116.75 114.16 115.94 2,574,637 +1.39(+1.21%)
May 18, 2020 114.15 115.33 112.21 114.55 4,433,127 -0.99(-0.86%)
May 15, 2020 113.67 116.29 113.56 115.54 3,341,501 +0.99(+0.86%)
May 14, 2020 113.94 114.69 111.95 114.55 2,865,332 +0.22(+0.19%)
May 13, 2020 114.50 116.55 112.01 114.34 3,148,274 +0.52(+0.46%)
May 12, 2020 115.10 116.90 113.74 113.82 2,939,627 -0.98(-0.85%)
May 11, 2020 114.36 115.90 113.80 114.80 2,963,668 +0.73(+0.64%)
May 08, 2020 113.70 114.94 113.05 114.06 3,679,721 -0.18(-0.15%)
May 07, 2020 113.72 114.38 112.21 114.24 3,659,751 +1.45(+1.28%)
May 06, 2020 112.48 114.59 109.38 112.79 6,218,731 -4.20(-3.59%)
May 05, 2020 115.72 117.55 113.75 116.99 5,162,353 +2.72(+2.38%)
May 04, 2020 111.41 114.98 111.16 114.27 3,357,586 +3.48(+3.14%)
May 01, 2020 110.65 111.85 109.60 110.78 2,431,949 -0.97(-0.87%)
Apr 30, 2020 110.01 111.98 109.93 111.75 3,585,303 +1.45(+1.31%)
Apr 29, 2020 109.42 111.94 108.43 110.31 3,999,755 +1.40(+1.28%)
Apr 28, 2020 113.45 113.94 108.49 108.91 4,752,126 -4.57(-4.03%)
Apr 27, 2020 115.38 115.87 112.60 113.47 2,404,706 -0.28(-0.25%)
Apr 24, 2020 113.13 114.12 111.59 113.76 1,793,237 +1.81(+1.62%)
Apr 23, 2020 112.18 114.07 111.20 111.95 2,797,581 -0.11(-0.10%)
Apr 22, 2020 111.85 112.55 108.74 112.06 2,616,382 +1.27(+1.15%)
Apr 21, 2020 112.16 113.65 109.65 110.78 2,538,943 -2.09(-1.85%)
Apr 20, 2020 112.32 113.97 111.42 112.88 3,012,183 +0.25(+0.23%)
Apr 17, 2020 114.15 114.43 110.18 112.62 5,144,861 -2.89(-2.50%)
Apr 16, 2020 112.23 116.09 112.02 115.51 4,109,517 +4.49(+4.04%)
Apr 15, 2020 108.31 111.96 107.79 111.02 3,169,844 +1.45(+1.32%)
Apr 14, 2020 109.35 110.54 107.59 109.57 2,681,597 +2.67(+2.50%)
Apr 13, 2020 103.33 107.37 102.35 106.90 2,740,815 +3.42(+3.31%)
Apr 09, 2020 103.67 106.98 102.75 103.48 3,800,572 -0.98(-0.94%)
Apr 08, 2020 104.60 105.87 102.94 104.46 3,271,385 +0.47(+0.45%)
Apr 07, 2020 104.78 105.10 97.91 103.99 5,619,360 -0.19(-0.18%)
Apr 06, 2020 103.08 105.14 102.26 104.17 4,375,719 +3.60(+3.58%)
Apr 03, 2020 100.56 102.06 98.58 100.57 4,175,906 +0.53(+0.53%)
Apr 02, 2020 95.95 100.56 95.36 100.05 3,877,541 +4.66(+4.88%)
Apr 01, 2020 96.22 97.65 94.58 95.39 4,147,538 -2.58(-2.64%)
Mar 31, 2020 95.64 98.78 94.50 97.97 3,846,724 +2.43(+2.54%)
Mar 30, 2020 94.65 97.11 94.06 95.55 3,427,931 +2.27(+2.43%)
Mar 27, 2020 94.41 97.49 92.55 93.28 4,621,276 -3.75(-3.86%)
Mar 26, 2020 88.49 97.39 88.10 97.02 5,879,401 +9.35(+10.66%)
Mar 25, 2020 91.48 92.08 87.50 87.67 5,117,681 -4.56(-4.94%)
Mar 24, 2020 97.81 100.84 88.82 92.23 5,894,475 -1.14(-1.23%)
Mar 23, 2020 87.76 95.58 86.49 93.38 8,331,786 +8.34(+9.81%)
Mar 20, 2020 90.22 92.30 84.85 85.03 6,312,884 -3.05(-3.46%)
Mar 19, 2020 88.95 91.92 84.11 88.08 6,696,621 -0.15(-0.17%)
Mar 18, 2020 89.49 95.55 84.04 88.23 7,231,600 -5.09(-5.45%)
Mar 17, 2020 89.59 96.05 85.20 93.32 6,513,023 +6.59(+7.60%)
Mar 16, 2020 87.23 94.01 83.81 86.72 6,334,934 -8.21(-8.64%)
Mar 13, 2020 96.57 97.42 90.71 94.93 5,972,926 +3.63(+3.97%)
Mar 12, 2020 92.71 97.24 90.52 91.30 6,429,735 -7.66(-7.74%)
Mar 11, 2020 99.38 99.93 96.17 98.96 5,016,194 -2.15(-2.13%)
Mar 10, 2020 99.18 101.30 94.53 101.11 6,672,100 +2.40(+2.43%)
Mar 09, 2020 99.34 101.89 97.72 98.72 4,891,585 -6.59(-6.26%)
Mar 06, 2020 104.11 106.37 102.70 105.31 3,973,362 -2.48(-2.30%)
Mar 05, 2020 107.09 109.47 106.72 107.79 3,097,809 -1.58(-1.45%)
Mar 04, 2020 105.91 109.47 105.69 109.38 4,385,953 +5.02(+4.81%)
Mar 03, 2020 104.39 107.30 103.07 104.36 4,073,376 -0.19(-0.18%)
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.