Skip to main content

Electronic Arts (NQ: EA )

140.46 -2.13 (-1.49%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 85.14 85.57 84.44 84.60 2,475,339 -0.49(-0.57%)
Feb 27, 2017 84.65 85.34 84.21 85.09 1,553,419 +0.45(+0.53%)
Feb 24, 2017 84.08 84.65 83.36 84.64 3,094,584 -0.11(-0.13%)
Feb 23, 2017 85.64 85.64 83.88 84.75 3,182,964 -0.71(-0.84%)
Feb 22, 2017 85.46 85.70 85.05 85.46 1,790,658 -0.16(-0.18%)
Feb 21, 2017 85.43 86.09 85.19 85.62 1,913,694 +0.23(+0.27%)
Feb 17, 2017 85.39 85.39 85.39 0 -0.54(-0.63%)
Feb 16, 2017 85.77 86.34 85.29 85.92 2,800,496 -0.10(-0.11%)
Feb 15, 2017 84.04 86.11 83.82 86.02 3,323,622 +1.85(+2.20%)
Feb 14, 2017 83.92 84.55 83.35 84.17 3,115,217 -0.25(-0.30%)
Feb 13, 2017 84.42 85.57 83.82 84.43 4,535,203 +0.15(+0.17%)
Feb 10, 2017 82.88 84.76 82.29 84.28 6,708,825 +2.85(+3.50%)
Feb 09, 2017 80.41 81.57 79.70 81.43 3,264,643 +1.74(+2.18%)
Feb 08, 2017 80.14 81.09 79.49 79.69 2,800,300 -0.71(-0.89%)
Feb 07, 2017 80.02 80.59 79.76 80.41 3,009,908 +0.67(+0.85%)
Feb 06, 2017 79.06 79.99 78.64 79.73 2,403,733 +0.23(+0.30%)
Feb 03, 2017 80.70 80.85 79.19 79.50 4,397,197 -1.20(-1.49%)
Feb 02, 2017 80.87 81.16 79.60 80.70 4,171,433 -0.48(-0.59%)
Feb 01, 2017 81.60 82.40 79.66 81.18 7,778,555 -0.42(-0.52%)
Jan 31, 2017 81.98 82.25 81.07 81.60 6,725,571 -0.40(-0.49%)
Jan 30, 2017 81.14 82.19 80.94 82.00 4,158,502 +0.67(+0.82%)
Jan 27, 2017 80.20 81.42 80.07 81.34 2,665,645 +1.43(+1.79%)
Jan 26, 2017 79.77 80.08 79.32 79.91 1,896,715 +0.22(+0.27%)
Jan 25, 2017 79.08 79.80 78.75 79.69 2,948,262 +0.95(+1.20%)
Jan 24, 2017 78.13 79.03 77.67 78.74 2,049,342 +0.62(+0.79%)
Jan 23, 2017 78.29 78.41 77.52 78.13 2,732,119 -0.23(-0.30%)
Jan 20, 2017 78.73 78.75 77.16 78.36 2,702,190 -0.25(-0.32%)
Jan 19, 2017 78.64 79.56 78.29 78.62 1,785,223 -0.15(-0.19%)
Jan 18, 2017 78.74 79.05 78.07 78.76 1,969,992 +0.29(+0.37%)
Jan 17, 2017 78.25 78.82 77.73 78.47 2,120,577 -0.12(-0.15%)
Jan 13, 2017 78.59 78.59 78.59 0 +0.73(+0.94%)
Jan 12, 2017 77.12 78.01 76.53 77.85 2,081,353 +0.57(+0.73%)
Jan 11, 2017 77.07 77.68 76.46 77.29 2,678,374 +0.17(+0.22%)
Jan 10, 2017 76.77 77.49 76.23 77.12 2,381,084 +0.21(+0.27%)
Jan 09, 2017 77.45 77.69 76.34 76.92 2,384,603 -0.36(-0.47%)
Jan 06, 2017 77.38 77.78 76.65 77.28 2,062,948 +0.05(+0.06%)
Jan 05, 2017 78.23 78.70 77.00 77.23 3,368,849 -1.63(-2.07%)
Jan 04, 2017 77.65 79.33 77.39 78.86 1,893,850 +1.43(+1.84%)
Jan 03, 2017 77.78 77.87 76.55 77.43 2,236,707 +0.40(+0.52%)
Dec 30, 2016 77.03 77.03 77.03 0 -1.37(-1.75%)
Dec 29, 2016 78.76 79.23 77.95 78.40 1,503,018 -0.22(-0.27%)
Dec 28, 2016 79.29 79.48 78.22 78.62 1,343,660 -0.68(-0.86%)
Dec 27, 2016 79.21 79.97 78.98 79.30 1,274,712 +0.40(+0.51%)
Dec 23, 2016 78.90 78.90 78.90 0 +0.86(+1.10%)
Dec 22, 2016 77.99 78.39 77.44 78.04 1,233,872 +0.13(+0.16%)
Dec 21, 2016 77.75 78.42 77.40 77.91 2,230,630 +0.16(+0.20%)
Dec 20, 2016 77.85 78.50 77.52 77.76 2,267,840 +0.00(+0.00%)
Dec 19, 2016 77.57 78.76 77.41 77.76 2,246,762 -0.01(-0.01%)
Dec 16, 2016 79.65 79.71 77.43 77.77 4,179,873 -1.96(-2.45%)
Dec 15, 2016 79.54 80.81 78.97 79.72 4,046,672 +0.79(+1.00%)
Dec 14, 2016 78.84 79.89 78.23 78.93 2,631,309 -0.06(-0.07%)
Dec 13, 2016 78.70 80.79 78.70 78.99 3,518,487 +0.14(+0.17%)
Dec 12, 2016 77.15 78.86 76.79 78.85 4,014,887 +1.83(+2.37%)
Dec 09, 2016 76.10 77.33 76.10 77.02 2,120,408 +0.95(+1.25%)
Dec 08, 2016 76.32 76.88 75.70 76.07 3,523,194 -0.17(-0.22%)
Dec 07, 2016 75.17 76.40 74.74 76.24 3,363,411 +1.06(+1.41%)
Dec 06, 2016 75.93 76.32 74.82 75.18 2,355,366 -0.57(-0.75%)
Dec 05, 2016 74.50 76.12 73.84 75.75 2,557,571 +1.56(+2.10%)
Dec 02, 2016 73.99 74.79 72.12 74.20 4,185,574 +0.27(+0.37%)
Dec 01, 2016 77.47 77.54 73.52 73.92 5,030,484 -3.58(-4.62%)
Nov 30, 2016 79.51 79.59 77.41 77.50 3,494,061 -2.08(-2.62%)
Nov 29, 2016 77.22 79.90 77.20 79.59 3,452,515 +2.58(+3.35%)
Nov 28, 2016 77.68 77.82 76.81 77.00 2,384,601 -0.43(-0.56%)
Nov 25, 2016 77.44 78.17 76.82 77.43 798,348 -0.18(-0.23%)
Nov 23, 2016 77.61 77.61 77.61 0 +1.56(+2.06%)
Nov 22, 2016 76.80 76.84 75.24 76.05 2,798,705 -0.50(-0.65%)
Nov 21, 2016 77.34 77.44 75.86 76.54 3,130,219 -0.71(-0.92%)
Nov 18, 2016 78.05 78.84 77.03 77.26 3,251,796 -0.62(-0.79%)
Nov 17, 2016 77.03 78.41 76.82 77.87 2,702,591 +0.77(+1.00%)
Nov 16, 2016 75.90 77.21 75.34 77.10 2,510,031 +1.18(+1.56%)
Nov 15, 2016 75.31 76.70 75.31 75.92 2,698,420 +1.21(+1.62%)
Nov 14, 2016 75.77 76.36 74.47 74.71 5,155,947 -1.05(-1.38%)
Nov 11, 2016 74.14 76.23 73.87 75.75 4,129,882 +0.65(+0.86%)
Nov 10, 2016 78.22 78.30 74.52 75.11 5,650,834 -2.59(-3.34%)
Nov 09, 2016 77.00 79.01 76.73 77.70 4,546,552 -2.00(-2.52%)
Nov 08, 2016 79.28 80.64 78.91 79.70 2,247,458 +0.40(+0.51%)
Nov 07, 2016 79.31 80.23 78.57 79.30 3,835,028 +0.84(+1.07%)
Nov 04, 2016 78.20 79.93 77.30 78.46 4,799,846 -0.29(-0.37%)
Nov 03, 2016 77.39 80.49 77.39 78.75 7,372,322 +1.37(+1.77%)
Nov 02, 2016 77.10 80.13 76.15 77.39 9,662,357 +1.25(+1.64%)
Nov 01, 2016 76.92 77.03 75.49 76.13 7,384,458 -0.67(-0.87%)
Oct 31, 2016 77.89 78.38 75.73 76.80 5,500,666 -0.91(-1.17%)
Oct 28, 2016 79.01 79.63 76.83 77.71 7,089,241 -3.20(-3.95%)
Oct 27, 2016 81.45 82.58 80.79 80.91 3,230,719 +0.14(+0.17%)
Oct 26, 2016 81.13 82.27 80.69 80.77 2,071,417 -0.35(-0.43%)
Oct 25, 2016 82.34 82.93 81.07 81.12 2,886,831 -1.18(-1.44%)
Oct 24, 2016 80.11 82.52 79.99 82.31 3,114,995 +1.25(+1.54%)
Oct 21, 2016 80.35 81.17 80.20 81.05 2,768,876 +0.34(+0.42%)
Oct 20, 2016 80.89 81.00 79.81 80.71 2,523,741 -0.23(-0.29%)
Oct 19, 2016 82.37 82.51 80.81 80.95 2,320,884 -1.22(-1.49%)
Oct 18, 2016 81.36 82.55 81.28 82.17 2,234,141 +1.65(+2.05%)
Oct 17, 2016 80.96 81.40 80.36 80.52 2,026,376 -0.26(-0.33%)
Oct 14, 2016 80.54 82.14 80.54 80.78 2,717,894 +0.81(+1.02%)
Oct 13, 2016 80.29 80.71 79.01 79.97 3,102,288 -0.75(-0.93%)
Oct 12, 2016 83.17 83.17 80.36 80.72 2,448,874 -0.82(-1.01%)
Oct 11, 2016 82.84 82.94 81.33 81.54 2,360,601 -1.34(-1.62%)
Oct 10, 2016 82.23 83.06 82.01 82.88 2,329,209 +0.91(+1.11%)
Oct 07, 2016 83.20 83.32 81.61 81.97 3,145,849 -0.75(-0.91%)
Oct 06, 2016 83.67 83.76 82.02 82.73 3,260,757 -0.87(-1.04%)
Oct 05, 2016 83.68 83.87 83.11 83.60 2,005,705 -0.09(-0.11%)
Oct 04, 2016 84.05 84.18 83.25 83.68 1,763,428 +0.15(+0.18%)
Oct 03, 2016 83.35 84.16 83.26 83.54 2,093,823 +0.01(+0.01%)
Sep 30, 2016 82.50 83.94 81.93 83.53 2,922,042 +1.12(+1.35%)
Sep 29, 2016 83.07 83.26 82.28 82.41 1,354,560 -0.72(-0.87%)
Sep 28, 2016 83.48 83.72 82.73 83.14 1,834,626 -0.20(-0.23%)
Sep 27, 2016 81.57 83.65 81.37 83.33 2,508,186 +1.66(+2.04%)
Sep 26, 2016 81.84 82.40 81.40 81.67 1,878,377 -0.74(-0.90%)
Sep 23, 2016 82.65 82.65 81.69 82.41 2,703,681 +1.07(+1.31%)
Sep 22, 2016 82.26 82.35 80.95 81.35 2,243,442 -0.29(-0.36%)
Sep 21, 2016 81.65 81.80 80.46 81.64 2,722,966 +0.47(+0.58%)
Sep 20, 2016 81.07 81.56 80.81 81.17 2,221,695 +0.22(+0.27%)
Sep 19, 2016 81.32 81.58 80.65 80.96 1,914,785 -0.12(-0.14%)
Sep 16, 2016 81.43 81.53 80.36 81.07 3,816,016 -0.47(-0.58%)
Sep 15, 2016 78.79 81.84 78.79 81.54 3,238,666 +2.48(+3.14%)
Sep 14, 2016 79.36 79.97 78.74 79.06 1,444,465 -0.04(-0.05%)
Sep 13, 2016 78.84 79.33 78.19 79.10 2,771,192 +0.03(+0.04%)
Sep 12, 2016 77.98 79.15 77.77 79.07 3,446,668 +0.96(+1.23%)
Sep 09, 2016 79.63 80.00 78.09 78.11 2,262,115 -2.25(-2.80%)
Sep 08, 2016 80.83 80.83 79.79 80.36 3,259,972 -0.58(-0.71%)
Sep 07, 2016 81.92 82.42 80.73 80.94 3,118,738 -1.10(-1.34%)
Sep 06, 2016 81.47 82.58 81.47 82.03 2,707,829 +0.40(+0.49%)
Sep 02, 2016 80.50 81.63 81.63 81.63 3,602,279 +1.66(+2.08%)
Sep 01, 2016 79.73 80.19 79.25 79.97 1,854,596 +0.52(+0.65%)
Aug 31, 2016 79.59 79.89 79.25 79.45 2,124,535 -0.49(-0.61%)
Aug 30, 2016 80.59 80.59 79.69 79.94 1,749,837 +0.22(+0.27%)
Aug 29, 2016 79.32 80.16 78.87 79.72 2,020,157 +0.29(+0.37%)
Aug 26, 2016 79.42 79.72 78.27 79.43 3,105,862 -0.33(-0.42%)
Aug 25, 2016 80.22 80.40 79.19 79.76 3,378,504 -0.85(-1.06%)
Aug 24, 2016 80.51 80.81 80.15 80.61 3,385,067 +0.11(+0.13%)
Aug 23, 2016 80.18 80.80 79.70 80.51 4,706,980 +0.80(+1.01%)
Aug 22, 2016 79.29 80.03 79.26 79.70 3,291,034 -0.26(-0.33%)
Aug 19, 2016 79.18 80.09 79.03 79.97 3,311,334 +0.76(+0.96%)
Aug 18, 2016 78.05 80.01 77.88 79.20 4,848,225 +1.18(+1.52%)
Aug 17, 2016 76.29 78.11 76.10 78.02 3,632,407 +1.68(+2.20%)
Aug 16, 2016 77.05 77.16 76.11 76.34 3,036,161 -1.40(-1.80%)
Aug 15, 2016 75.89 77.82 75.64 77.74 3,297,885 +2.00(+2.65%)
Aug 12, 2016 76.29 76.68 75.34 75.73 2,073,655 -0.41(-0.54%)
Aug 11, 2016 77.12 77.42 76.13 76.14 3,284,589 -0.70(-0.92%)
Aug 10, 2016 76.82 77.37 76.54 76.85 1,463,814 -0.12(-0.15%)
Aug 09, 2016 77.28 77.62 76.91 76.96 2,024,880 -0.57(-0.73%)
Aug 08, 2016 78.10 78.24 77.43 77.53 2,983,119 -0.56(-0.71%)
Aug 05, 2016 77.21 78.24 76.76 78.09 4,390,209 +1.57(+2.06%)
Aug 04, 2016 76.64 76.99 76.18 76.51 4,645,773 -0.39(-0.51%)
Aug 03, 2016 74.98 77.25 73.52 76.91 10,680,848 +1.81(+2.41%)
Aug 02, 2016 74.90 75.25 74.09 75.10 6,071,335 +0.15(+0.20%)
Aug 01, 2016 74.56 75.14 74.44 74.95 3,840,451 +0.30(+0.41%)
Jul 29, 2016 74.80 74.85 74.12 74.65 2,976,369 +0.04(+0.05%)
Jul 28, 2016 74.93 75.04 74.33 74.61 1,296,648 -0.38(-0.51%)
Jul 27, 2016 75.53 75.67 74.96 74.99 2,371,947 -0.17(-0.22%)
Jul 26, 2016 75.23 75.65 74.54 75.16 2,159,119 -0.06(-0.08%)
Jul 25, 2016 74.37 75.22 74.07 75.21 3,493,133 +0.56(+0.75%)
Jul 22, 2016 74.22 75.00 73.31 74.66 5,952,757 +0.93(+1.26%)
Jul 21, 2016 74.76 75.24 72.69 73.73 8,795,524 -1.29(-1.72%)
Jul 20, 2016 75.53 76.50 74.76 75.02 5,604,877 +0.20(+0.26%)
Jul 19, 2016 76.28 76.39 74.55 74.82 5,258,557 -1.72(-2.25%)
Jul 18, 2016 76.42 77.13 76.02 76.54 2,234,538 +0.42(+0.55%)
Jul 15, 2016 76.72 77.00 75.90 76.12 2,763,124 -0.22(-0.28%)
Jul 14, 2016 76.18 76.58 75.28 76.34 3,275,528 +0.42(+0.55%)
Jul 13, 2016 78.18 78.18 75.91 75.92 2,480,937 -1.85(-2.38%)
Jul 12, 2016 77.54 78.24 76.88 77.77 2,792,804 +0.33(+0.43%)
Jul 11, 2016 76.56 77.82 76.56 77.43 3,050,238 +0.89(+1.16%)
Jul 08, 2016 75.62 76.78 74.94 76.54 3,336,248 +1.60(+2.14%)
Jul 07, 2016 74.88 75.15 74.40 74.94 1,550,878 +0.71(+0.96%)
Jul 05, 2016 74.12 74.74 73.63 74.23 1,726,016 +0.02(+0.03%)
Jul 01, 2016 74.09 74.21 74.21 74.21 1,934,922 +0.11(+0.15%)
Jun 30, 2016 72.25 74.44 71.62 74.10 3,446,669 +1.98(+2.74%)
Jun 29, 2016 71.30 72.38 71.21 72.12 2,167,869 +1.11(+1.57%)
Jun 28, 2016 70.41 71.06 69.80 71.01 2,805,339 +1.08(+1.54%)
Jun 27, 2016 71.41 71.46 69.45 69.93 3,715,354 -1.67(-2.34%)
Jun 24, 2016 72.03 73.13 71.31 71.60 4,726,077 -2.78(-3.73%)
Jun 23, 2016 73.96 74.51 73.21 74.38 2,385,895 +1.22(+1.67%)
Jun 22, 2016 73.56 73.87 73.05 73.16 2,085,041 -0.69(-0.94%)
Jun 21, 2016 73.60 74.40 73.42 73.85 2,118,772 +0.20(+0.27%)
Jun 20, 2016 73.05 74.67 72.49 73.66 3,013,704 +0.77(+1.06%)
Jun 17, 2016 73.51 73.51 71.97 72.89 4,315,204 -0.47(-0.64%)
Jun 16, 2016 72.37 73.44 71.96 73.36 2,933,311 +0.60(+0.82%)
Jun 15, 2016 72.93 73.58 72.42 72.76 2,463,942 -0.13(-0.17%)
Jun 14, 2016 72.51 73.14 71.74 72.89 2,062,214 +0.27(+0.38%)
Jun 13, 2016 73.25 73.78 72.18 72.61 3,771,935 -1.02(-1.38%)
Jun 10, 2016 73.76 74.57 73.16 73.63 3,092,937 -0.95(-1.27%)
Jun 09, 2016 73.93 75.10 73.90 74.58 3,123,842 -0.03(-0.04%)
Jun 08, 2016 75.37 75.50 74.34 74.61 2,584,144 -0.95(-1.26%)
Jun 07, 2016 75.17 76.38 75.08 75.56 4,309,780 +0.74(+0.99%)
Jun 06, 2016 74.70 75.27 73.55 74.81 2,880,546 +0.13(+0.17%)
Jun 03, 2016 75.02 75.02 73.78 74.69 1,905,697 -0.22(-0.29%)
Jun 02, 2016 75.04 75.25 74.43 74.90 2,108,786 -0.04(-0.05%)
Jun 01, 2016 75.13 75.68 74.53 74.94 3,333,631 -0.13(-0.17%)
May 31, 2016 74.31 75.14 74.04 75.07 4,805,476 +1.03(+1.39%)
May 27, 2016 73.68 74.04 74.04 74.04 2,363,008 +0.58(+0.79%)
May 26, 2016 72.99 73.78 72.30 73.46 1,894,696 +0.17(+0.23%)
May 25, 2016 73.74 74.17 73.20 73.30 2,047,381 -0.40(-0.54%)
May 24, 2016 72.06 74.00 71.64 73.70 3,866,920 +2.06(+2.88%)
May 23, 2016 71.78 72.27 70.82 71.63 3,321,064 +0.13(+0.18%)
May 20, 2016 71.87 72.39 71.33 71.51 3,857,044 -0.38(-0.53%)
May 19, 2016 72.59 72.59 71.34 71.89 3,309,216 -0.97(-1.33%)
May 18, 2016 73.06 73.23 71.65 72.86 4,531,877 -0.63(-0.86%)
May 17, 2016 74.06 74.92 72.90 73.49 5,220,073 -1.45(-1.94%)
May 16, 2016 73.42 75.46 73.17 74.94 4,426,240 +1.39(+1.89%)
May 13, 2016 73.09 74.42 73.02 73.55 4,283,012 +0.19(+0.25%)
May 12, 2016 72.02 74.57 71.78 73.37 8,385,121 +1.59(+2.22%)
May 11, 2016 68.89 73.28 68.70 71.77 22,392,408 +8.65(+13.70%)
May 10, 2016 63.57 63.67 62.33 63.12 7,767,913 +0.02(+0.03%)
May 09, 2016 62.77 63.61 62.61 63.11 3,112,292 +0.57(+0.91%)
May 06, 2016 60.83 62.59 60.63 62.54 3,438,664 +1.66(+2.73%)
May 05, 2016 60.91 61.38 59.84 60.88 4,983,741 +0.35(+0.58%)
May 04, 2016 60.39 61.11 59.76 60.52 3,284,783 -0.20(-0.32%)
May 03, 2016 61.24 61.84 60.66 60.72 3,302,509 -0.79(-1.29%)
May 02, 2016 60.64 61.74 60.35 61.51 3,436,398 +1.02(+1.68%)
Apr 29, 2016 60.45 61.05 59.89 60.49 3,812,773 -0.46(-0.75%)
Apr 28, 2016 61.74 62.62 60.55 60.95 4,328,414 -1.01(-1.63%)
Apr 27, 2016 63.70 63.99 61.00 61.96 5,662,317 -1.94(-3.03%)
Apr 26, 2016 64.52 64.84 63.74 63.90 1,550,667 -0.59(-0.91%)
Apr 25, 2016 64.00 64.55 63.99 64.48 1,179,181 +0.06(+0.09%)
Apr 22, 2016 64.46 65.38 63.89 64.43 2,664,808 -0.30(-0.47%)
Apr 21, 2016 64.39 64.88 63.80 64.73 1,781,288 +0.37(+0.58%)
Apr 20, 2016 65.14 65.27 64.26 64.36 1,844,813 -0.38(-0.59%)
Apr 19, 2016 65.13 65.28 63.90 64.74 1,946,784 -0.32(-0.50%)
Apr 18, 2016 64.83 65.10 64.03 65.06 2,911,033 -0.31(-0.48%)
Apr 15, 2016 63.71 65.50 63.05 65.37 4,751,596 +1.86(+2.93%)
Apr 14, 2016 63.43 63.80 63.02 63.52 2,147,738 +0.17(+0.26%)
Apr 13, 2016 61.66 63.60 61.53 63.35 3,176,369 +1.77(+2.87%)
Apr 12, 2016 61.76 61.76 60.55 61.58 3,027,175 -0.20(-0.32%)
Apr 11, 2016 62.98 62.99 61.74 61.78 1,904,689 -1.06(-1.68%)
Apr 08, 2016 62.71 63.27 61.89 62.83 2,404,824 +0.30(+0.49%)
Apr 07, 2016 64.26 64.46 62.27 62.53 2,987,178 -1.86(-2.89%)
Apr 06, 2016 64.23 64.62 63.82 64.39 1,689,957 +0.37(+0.58%)
Apr 05, 2016 63.67 64.51 63.62 64.02 2,332,931 -0.28(-0.44%)
Apr 04, 2016 64.55 65.03 63.95 64.30 2,075,145 -0.18(-0.27%)
Apr 01, 2016 63.93 64.67 63.70 64.47 2,209,217 -0.19(-0.29%)
Mar 31, 2016 64.88 65.63 64.26 64.66 2,315,822 -0.29(-0.45%)
Mar 30, 2016 65.27 65.69 64.83 64.95 2,513,900 +0.37(+0.58%)
Mar 29, 2016 63.10 64.92 63.03 64.58 3,361,223 +1.36(+2.15%)
Mar 28, 2016 62.72 63.59 62.21 63.22 2,357,313 +0.39(+0.62%)
Mar 24, 2016 63.18 62.83 62.83 62.83 3,157,017 -0.79(-1.25%)
Mar 23, 2016 62.50 64.06 62.19 63.62 3,427,566 +1.15(+1.85%)
Mar 22, 2016 62.30 62.87 61.88 62.47 2,906,460 -0.07(-0.11%)
Mar 21, 2016 62.65 62.99 62.12 62.54 2,491,716 -0.37(-0.59%)
Mar 18, 2016 63.48 63.89 62.42 62.91 4,279,938 -0.34(-0.54%)
Mar 17, 2016 63.66 64.31 61.85 63.25 5,015,146 -1.30(-2.02%)
Mar 16, 2016 64.19 64.72 63.15 64.55 2,260,128 +0.27(+0.43%)
Mar 15, 2016 62.78 64.46 62.78 64.28 2,531,720 +0.91(+1.44%)
Mar 14, 2016 62.41 63.88 62.41 63.37 1,900,119 +0.31(+0.50%)
Mar 11, 2016 62.43 63.23 62.16 63.06 2,644,467 +0.95(+1.53%)
Mar 10, 2016 62.74 63.00 61.21 62.11 3,371,606 -0.41(-0.66%)
Mar 09, 2016 61.80 62.64 61.36 62.52 3,194,316 +0.94(+1.52%)
Mar 08, 2016 61.67 62.77 61.23 61.58 3,650,623 -0.62(-0.99%)
Mar 07, 2016 62.49 63.02 61.53 62.20 2,917,820 -0.82(-1.30%)
Mar 04, 2016 63.00 63.44 61.70 63.02 3,787,319 -0.36(-0.57%)
Mar 03, 2016 64.36 64.56 62.77 63.38 4,035,057 -1.26(-1.95%)
Mar 02, 2016 63.75 64.80 63.21 64.64 3,429,820 +0.60(+0.93%)
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.