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 (%)
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%)
Nov 01, 2018 89.25 93.22 89.25 92.39 5,551,040 +3.16(+3.54%)
Oct 31, 2018 90.23 93.53 88.21 89.23 17,768,836 -3.78(-4.06%)
Oct 30, 2018 89.90 93.00 89.25 93.00 6,807,449 +3.57(+3.99%)
Oct 29, 2018 93.93 95.43 87.40 89.43 10,152,500 -4.93(-5.23%)
Oct 26, 2018 94.08 96.86 93.75 94.37 4,347,358 -2.37(-2.45%)
Oct 25, 2018 95.97 97.56 95.74 96.74 5,691,146 +2.34(+2.48%)
Oct 24, 2018 96.91 98.27 94.25 94.40 4,942,396 -2.79(-2.87%)
Oct 23, 2018 97.49 98.13 95.92 97.18 6,977,237 -2.23(-2.24%)
Oct 22, 2018 100.83 102.23 99.29 99.41 5,080,960 -0.74(-0.73%)
Oct 19, 2018 104.25 105.42 100.02 100.14 5,538,916 -3.62(-3.49%)
Oct 18, 2018 105.27 105.77 102.75 103.76 4,824,565 -2.93(-2.75%)
Oct 17, 2018 105.68 107.25 104.88 106.69 3,259,037 +1.34(+1.28%)
Oct 16, 2018 104.70 106.42 104.48 105.35 5,548,695 +1.51(+1.45%)
Oct 15, 2018 103.42 104.97 102.02 103.84 2,653,134 -0.22(-0.21%)
Oct 12, 2018 104.90 106.05 102.40 104.06 5,490,278 +2.45(+2.41%)
Oct 11, 2018 102.44 103.36 100.33 101.60 6,374,453 -1.52(-1.47%)
Oct 10, 2018 106.58 107.02 102.95 103.12 7,590,008 -4.26(-3.96%)
Oct 09, 2018 108.67 110.05 107.18 107.38 5,341,463 -1.11(-1.02%)
Oct 08, 2018 110.65 111.11 107.67 108.49 4,878,233 -3.05(-2.73%)
Oct 05, 2018 112.20 113.52 109.83 111.54 3,641,560 -0.27(-0.25%)
Oct 04, 2018 114.15 114.15 110.59 111.81 5,338,292 -2.33(-2.05%)
Oct 03, 2018 115.23 115.89 113.97 114.15 3,703,918 -0.65(-0.56%)
Oct 02, 2018 115.24 115.96 113.94 114.80 4,241,744 -0.49(-0.43%)
Oct 01, 2018 118.82 118.96 114.05 115.28 5,855,284 -2.88(-2.44%)
Sep 28, 2018 116.80 118.33 116.72 118.17 3,981,510 +1.09(+0.93%)
Sep 27, 2018 116.12 117.30 115.46 117.08 3,353,225 +1.27(+1.09%)
Sep 26, 2018 114.62 117.55 114.30 115.81 5,162,055 +1.80(+1.58%)
Sep 25, 2018 112.99 114.20 112.66 114.01 2,641,948 +0.99(+0.88%)
Sep 24, 2018 112.51 113.41 111.61 113.02 2,887,134 +0.22(+0.19%)
Sep 21, 2018 111.92 113.80 111.76 112.80 7,567,601 +1.52(+1.37%)
Sep 20, 2018 111.23 112.31 110.33 111.28 3,820,476 +0.54(+0.49%)
Sep 19, 2018 110.81 111.07 108.71 110.74 3,072,421 +0.26(+0.24%)
Sep 18, 2018 110.66 111.76 109.72 110.48 3,516,209 -0.04(-0.04%)
Sep 17, 2018 112.18 112.53 110.45 110.52 3,584,027 -1.55(-1.38%)
Sep 14, 2018 112.21 114.27 111.56 112.07 3,270,511 +0.42(+0.38%)
Sep 13, 2018 111.56 112.40 110.85 111.65 2,550,614 +0.82(+0.74%)
Sep 12, 2018 109.85 111.53 109.52 110.82 3,128,564 +0.70(+0.63%)
Sep 11, 2018 110.13 111.00 108.40 110.13 4,300,207 -0.90(-0.81%)
Sep 10, 2018 113.03 113.42 110.69 111.03 4,511,867 -1.67(-1.48%)
Sep 07, 2018 110.57 113.77 110.46 112.70 5,855,311 +1.68(+1.51%)
Sep 06, 2018 109.69 111.59 109.07 111.02 6,507,991 +1.62(+1.48%)
Sep 05, 2018 110.80 111.25 108.84 109.40 4,395,868 -1.93(-1.74%)
Sep 04, 2018 111.53 112.20 109.78 111.33 5,348,382 +0.11(+0.10%)
Aug 31, 2018 111.22 111.22 111.22 0 -2.48(-2.18%)
Aug 30, 2018 118.28 119.31 113.43 113.71 19,969,440 -12.34(-9.79%)
Aug 29, 2018 125.10 126.40 124.58 126.04 3,199,716 +0.72(+0.57%)
Aug 28, 2018 127.11 127.29 124.73 125.33 2,466,231 -1.16(-0.91%)
Aug 27, 2018 127.78 128.05 125.60 126.48 2,451,282 +0.00(+0.00%)
Aug 24, 2018 124.44 127.00 123.92 126.48 3,551,831 +2.80(+2.27%)
Aug 23, 2018 125.17 125.52 123.37 123.68 4,555,994 -1.48(-1.18%)
Aug 22, 2018 123.63 126.58 122.26 125.16 6,739,340 +0.84(+0.68%)
Aug 21, 2018 126.06 126.67 123.54 124.32 5,928,288 -0.93(-0.74%)
Aug 20, 2018 124.63 125.83 123.16 125.25 3,696,584 -0.30(-0.23%)
Aug 17, 2018 126.33 126.95 124.53 125.54 3,880,259 -1.67(-1.31%)
Aug 16, 2018 127.47 128.41 125.55 127.21 4,765,249 +1.63(+1.30%)
Aug 15, 2018 127.32 128.24 123.59 125.58 5,592,475 -3.79(-2.93%)
Aug 14, 2018 128.48 129.76 126.63 129.37 3,112,966 +0.58(+0.45%)
Aug 13, 2018 128.88 131.07 127.93 128.79 4,735,214 +0.00(+0.00%)
Aug 10, 2018 125.73 129.50 124.33 128.79 5,292,467 +3.43(+2.74%)
Aug 09, 2018 126.02 126.42 124.97 125.36 4,344,890 -0.58(-0.46%)
Aug 08, 2018 125.66 126.43 124.65 125.94 2,793,854 +0.30(+0.24%)
Aug 07, 2018 127.65 128.26 124.86 125.63 3,934,671 -0.91(-0.72%)
Aug 06, 2018 127.52 127.95 125.19 126.54 3,432,741 -1.80(-1.41%)
Aug 03, 2018 128.49 131.42 126.37 128.35 5,563,591 +2.18(+1.73%)
Aug 02, 2018 124.33 126.39 123.03 126.17 3,604,301 +1.15(+0.92%)
Aug 01, 2018 127.74 128.68 124.57 125.02 4,959,300 -1.25(-0.99%)
Jul 31, 2018 124.99 126.50 122.90 126.27 6,353,834 +2.49(+2.01%)
Jul 30, 2018 130.88 131.00 123.18 123.78 9,674,619 -7.45(-5.68%)
Jul 27, 2018 132.34 135.32 128.72 131.23 11,840,220 -7.93(-5.70%)
Jul 26, 2018 145.15 145.15 138.34 139.17 6,393,425 -4.51(-3.14%)
Jul 25, 2018 142.12 143.96 141.47 143.68 3,213,223 +2.14(+1.51%)
Jul 24, 2018 144.66 144.87 140.25 141.54 3,956,404 -2.20(-1.53%)
Jul 23, 2018 143.69 145.01 142.54 143.74 2,270,678 -0.90(-0.62%)
Jul 20, 2018 145.34 146.90 144.31 144.64 2,202,263 -0.47(-0.32%)
Jul 19, 2018 145.27 146.59 144.19 145.11 1,677,796 -0.95(-0.65%)
Jul 18, 2018 146.19 147.11 144.86 146.06 2,535,637 +0.19(+0.13%)
Jul 17, 2018 142.79 146.35 142.22 145.87 2,527,158 +2.02(+1.40%)
Jul 16, 2018 146.08 146.23 143.61 143.85 1,955,342 -2.01(-1.38%)
Jul 13, 2018 148.34 144.54 145.86 2,150,054 +0.12(+0.08%)
Jul 12, 2018 144.10 145.87 143.63 145.75 1,940,831 +2.84(+1.98%)
Jul 11, 2018 143.46 142.91 2,097,274 +1.50(+1.06%)
Jul 10, 2018 141.63 142.55 140.60 141.41 1,749,710 -0.44(-0.31%)
Jul 09, 2018 142.75 144.06 139.53 141.85 2,081,714 -0.45(-0.32%)
Jul 06, 2018 140.30 142.49 140.21 142.30 1,660,500 +1.83(+1.31%)
Jul 05, 2018 139.83 140.70 139.33 140.47 1,272,790 +1.96(+1.42%)
Jul 03, 2018 138.51 138.51 138.51 0 -2.21(-1.57%)
Jul 02, 2018 137.78 140.81 137.51 140.72 1,908,921 +2.41(+1.74%)
Jun 29, 2018 139.03 140.21 137.82 138.30 2,417,752 +0.38(+0.28%)
Jun 28, 2018 135.52 138.66 135.18 137.92 2,761,569 +2.82(+2.09%)
Jun 27, 2018 138.02 139.47 135.03 135.10 2,591,706 -2.57(-1.87%)
Jun 26, 2018 138.72 140.38 137.43 137.67 2,744,063 -0.15(-0.11%)
Jun 25, 2018 138.02 138.18 136.16 137.81 2,624,794 -0.73(-0.52%)
Jun 22, 2018 142.70 142.82 138.23 138.54 3,112,928 -1.85(-1.32%)
Jun 21, 2018 141.35 141.96 138.90 140.39 1,566,113 -0.38(-0.27%)
Jun 20, 2018 140.84 141.95 140.48 140.77 1,973,847 +0.44(+0.31%)
Jun 19, 2018 142.04 138.89 140.33 4,198,651 -1.74(-1.22%)
Jun 18, 2018 142.70 142.88 139.70 142.07 2,947,375 -1.76(-1.22%)
Jun 15, 2018 144.29 141.61 143.82 4,021,284 +2.22(+1.57%)
Jun 14, 2018 140.83 144.21 140.65 141.61 4,648,322 +1.09(+0.77%)
Jun 13, 2018 138.15 142.13 137.64 140.52 6,559,184 +3.43(+2.50%)
Jun 12, 2018 136.32 137.69 136.02 137.09 2,959,054 +0.61(+0.45%)
Jun 11, 2018 136.40 137.83 135.76 136.48 5,172,603 +1.27(+0.94%)
Jun 08, 2018 134.08 135.40 133.60 135.21 3,563,135 +0.94(+0.70%)
Jun 07, 2018 134.77 136.08 132.87 134.27 2,394,966 -0.03(-0.02%)
Jun 06, 2018 133.50 134.30 2,972,219 -0.02(-0.01%)
Jun 05, 2018 132.71 134.83 132.20 134.32 2,697,146 +2.25(+1.71%)
Jun 04, 2018 133.09 134.35 131.10 132.07 2,518,497 -1.01(-0.76%)
Jun 01, 2018 129.53 133.18 129.13 133.08 2,966,741 +4.69(+3.65%)
May 31, 2018 129.30 130.40 127.84 128.39 2,565,935 -0.45(-0.35%)
May 30, 2018 129.60 129.60 128.51 128.84 1,422,385 +0.12(+0.09%)
May 29, 2018 128.19 128.98 127.34 128.72 1,784,520 -0.59(-0.46%)
May 25, 2018 129.31 129.31 129.31 0 +0.36(+0.28%)
May 24, 2018 130.92 130.92 127.07 128.95 3,384,486 -1.98(-1.51%)
May 23, 2018 128.75 130.97 128.30 130.93 2,041,241 +1.29(+1.00%)
May 22, 2018 130.59 131.28 129.24 129.63 1,738,396 -0.72(-0.55%)
May 21, 2018 130.15 132.02 128.51 130.35 2,129,734 +0.89(+0.69%)
May 18, 2018 128.22 129.65 127.39 129.46 3,047,896 +1.17(+0.91%)
May 17, 2018 127.41 129.46 127.12 128.29 2,828,404 -0.05(-0.04%)
May 16, 2018 127.85 128.66 125.55 128.34 1,878,296 +0.74(+0.58%)
May 15, 2018 129.25 129.75 127.11 127.60 2,148,716 -2.37(-1.83%)
May 14, 2018 130.51 131.39 128.43 129.98 2,325,043 -0.27(-0.21%)
May 11, 2018 130.73 131.99 129.57 130.25 4,449,897 -0.93(-0.71%)
May 10, 2018 128.42 131.34 127.24 131.18 4,700,869 +2.70(+2.10%)
May 09, 2018 125.52 129.89 123.64 128.49 7,743,323 +6.98(+5.75%)
May 08, 2018 120.92 121.94 119.81 121.50 4,496,180 -0.03(-0.02%)
May 07, 2018 122.30 123.36 120.98 121.53 3,240,208 +0.27(+0.23%)
May 04, 2018 116.83 121.81 116.13 121.26 3,985,997 +3.40(+2.89%)
May 03, 2018 115.90 121.92 112.67 117.86 11,670,337 +1.21(+1.03%)
May 02, 2018 117.48 118.19 116.06 116.65 2,447,096 -0.87(-0.74%)
May 01, 2018 115.78 117.73 114.92 117.52 2,391,946 +1.81(+1.57%)
Apr 30, 2018 115.37 116.48 114.03 115.71 2,271,556 +0.50(+0.43%)
Apr 27, 2018 116.71 117.25 113.58 115.21 2,585,837 -2.09(-1.78%)
Apr 26, 2018 114.28 117.84 114.28 117.30 3,224,172 +2.86(+2.50%)
Apr 25, 2018 116.03 116.60 113.58 114.43 3,087,324 -1.87(-1.61%)
Apr 24, 2018 117.64 119.08 114.50 116.31 3,069,449 -0.99(-0.84%)
Apr 23, 2018 120.03 120.03 116.95 117.30 1,858,200 -1.27(-1.07%)
Apr 20, 2018 120.18 120.18 117.61 118.56 2,807,181 -2.18(-1.80%)
Apr 19, 2018 121.70 123.41 119.98 120.74 3,142,253 -1.78(-1.46%)
Apr 18, 2018 122.27 122.99 121.66 122.52 1,461,017 +0.61(+0.50%)
Apr 17, 2018 120.65 122.46 120.50 121.92 2,349,985 +2.08(+1.73%)
Apr 16, 2018 119.08 120.43 118.94 119.84 1,885,687 +1.63(+1.38%)
Apr 13, 2018 119.66 119.66 117.38 118.21 2,207,632 -0.55(-0.46%)
Apr 12, 2018 117.65 119.25 116.71 118.76 2,547,801 +2.27(+1.94%)
Apr 11, 2018 117.41 118.18 116.03 116.49 2,503,432 -1.89(-1.60%)
Apr 10, 2018 118.05 118.91 116.02 118.38 3,042,593 +1.81(+1.56%)
Apr 09, 2018 116.89 118.74 116.25 116.57 2,622,627 +0.49(+0.42%)
Apr 06, 2018 116.08 2,521,483 -2.81(-2.37%)
Apr 05, 2018 119.18 120.41 118.23 118.89 2,969,240 +1.10(+0.93%)
Apr 04, 2018 114.46 118.25 114.04 117.80 3,694,968 +0.59(+0.50%)
Apr 03, 2018 117.56 118.52 115.35 117.21 2,424,803 +0.77(+0.66%)
Apr 02, 2018 118.16 118.99 114.74 116.43 2,661,878 -2.47(-2.08%)
Mar 29, 2018 118.90 118.90 118.90 0 +1.87(+1.60%)
Mar 28, 2018 117.94 119.04 115.98 117.03 3,369,196 -0.64(-0.54%)
Mar 27, 2018 123.94 124.54 116.63 117.67 3,204,147 -6.34(-5.11%)
Mar 26, 2018 121.85 125.04 120.62 124.00 2,706,894 +4.90(+4.12%)
Mar 23, 2018 120.83 122.87 119.04 119.10 2,697,755 -1.51(-1.25%)
Mar 22, 2018 122.42 123.21 120.30 120.61 2,780,525 -2.96(-2.40%)
Mar 21, 2018 124.08 125.28 123.20 123.57 2,090,394 -0.83(-0.67%)
Mar 20, 2018 123.35 125.32 122.63 124.41 1,998,639 +1.38(+1.12%)
Mar 19, 2018 125.07 125.61 121.78 123.02 3,270,753 -3.02(-2.40%)
Mar 16, 2018 127.84 128.56 125.66 126.04 4,269,406 -0.59(-0.46%)
Mar 15, 2018 125.72 127.35 124.10 126.63 2,743,510 +1.13(+0.90%)
Mar 14, 2018 124.44 125.61 121.26 125.50 3,649,861 +1.37(+1.11%)
Mar 13, 2018 126.56 126.81 123.45 124.13 3,006,488 -1.52(-1.21%)
Mar 12, 2018 126.08 126.76 125.10 125.65 2,387,077 -0.36(-0.29%)
Mar 09, 2018 127.47 128.34 125.72 126.01 2,699,557 -0.32(-0.26%)
Mar 08, 2018 124.93 127.37 124.36 126.34 3,736,121 +1.62(+1.30%)
Mar 07, 2018 125.05 124.72 2,731,893 +2.57(+2.10%)
Mar 06, 2018 124.04 124.15 121.08 122.15 2,208,551 -1.52(-1.23%)
Mar 05, 2018 121.77 124.19 121.31 123.67 1,674,797 +0.99(+0.81%)
Mar 02, 2018 118.61 122.90 118.26 122.68 2,993,493 +2.86(+2.39%)
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.