Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronic Arts (NQ: EA )

132.05 -3.01 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 120.45 121.52 116.07 117.35 3,383,053 -3.99(-3.29%)
Oct 29, 2020 123.19 123.56 120.23 121.34 2,689,203 -1.67(-1.35%)
Oct 28, 2020 123.02 124.44 122.23 123.00 2,123,477 -1.00(-0.81%)
Oct 27, 2020 124.73 124.94 123.49 124.00 1,483,454 -0.06(-0.05%)
Oct 26, 2020 123.80 124.86 122.44 124.06 2,211,242 -0.09(-0.07%)
Oct 23, 2020 124.61 125.01 122.93 124.15 1,240,858 -0.15(-0.12%)
Oct 22, 2020 125.14 125.36 122.81 124.30 1,830,191 -0.71(-0.57%)
Oct 21, 2020 125.33 126.77 124.67 125.01 2,247,287 +0.28(+0.23%)
Oct 20, 2020 127.72 127.90 124.46 124.73 2,296,688 -2.46(-1.93%)
Oct 19, 2020 130.39 131.12 126.83 127.19 1,485,037 -2.01(-1.55%)
Oct 16, 2020 129.76 130.50 128.34 129.19 1,965,645 +0.57(+0.44%)
Oct 15, 2020 128.36 129.67 127.19 128.62 1,943,545 -1.38(-1.06%)
Oct 14, 2020 131.02 131.09 129.02 130.00 2,573,682 -0.19(-0.14%)
Oct 13, 2020 129.14 130.78 127.47 130.19 2,162,071 +2.02(+1.57%)
Oct 12, 2020 126.31 129.34 125.19 128.17 2,150,569 +3.36(+2.69%)
Oct 09, 2020 124.24 125.78 123.31 124.81 2,033,753 +1.43(+1.16%)
Oct 08, 2020 123.49 123.77 121.85 123.39 2,000,826 +0.96(+0.78%)
Oct 07, 2020 123.80 123.88 121.41 122.42 3,325,244 +0.17(+0.14%)
Oct 06, 2020 127.66 127.70 121.94 122.26 3,831,707 -5.76(-4.50%)
Oct 05, 2020 127.40 130.20 126.40 128.02 1,296,860 +1.62(+1.28%)
Oct 02, 2020 128.65 129.51 125.07 126.40 1,788,175 -3.63(-2.79%)
Oct 01, 2020 129.34 131.28 128.74 130.03 1,908,453 +2.32(+1.82%)
Sep 30, 2020 127.05 129.26 126.77 127.71 2,210,135 +0.38(+0.30%)
Sep 29, 2020 129.33 129.69 126.82 127.33 1,831,412 -2.21(-1.71%)
Sep 28, 2020 130.60 131.08 128.16 129.54 1,834,555 +1.07(+0.83%)
Sep 25, 2020 126.83 129.28 126.03 128.48 1,956,148 +1.83(+1.45%)
Sep 24, 2020 125.56 127.61 125.44 126.65 2,043,772 +0.88(+0.70%)
Sep 23, 2020 128.85 129.58 125.28 125.77 2,496,069 -2.55(-1.98%)
Sep 22, 2020 127.16 128.51 125.80 128.31 2,125,999 +2.67(+2.13%)
Sep 21, 2020 121.76 125.81 121.58 125.64 2,059,775 +2.34(+1.90%)
Sep 18, 2020 122.89 124.08 120.82 123.30 3,474,647 +0.63(+0.51%)
Sep 17, 2020 121.65 123.92 120.98 122.67 2,197,203 -1.45(-1.17%)
Sep 16, 2020 126.32 126.84 123.86 124.12 1,870,855 -1.56(-1.24%)
Sep 15, 2020 125.34 127.17 124.86 125.68 2,174,515 +2.11(+1.70%)
Sep 14, 2020 125.28 125.36 123.33 123.57 1,406,052 +0.16(+0.13%)
Sep 11, 2020 125.34 125.73 121.83 123.41 1,783,478 -1.22(-0.97%)
Sep 10, 2020 127.19 128.42 123.73 124.63 2,511,863 -1.41(-1.12%)
Sep 09, 2020 123.92 126.84 122.31 126.04 2,834,575 +4.31(+3.54%)
Sep 08, 2020 124.82 124.86 120.78 121.73 4,720,371 -5.71(-4.48%)
Sep 04, 2020 128.91 129.91 124.29 127.44 2,481,307 -2.64(-2.03%)
Sep 03, 2020 135.38 135.38 128.51 130.07 3,502,374 -6.60(-4.83%)
Sep 02, 2020 135.15 137.40 133.81 136.67 2,386,768 +1.24(+0.92%)
Sep 01, 2020 137.83 137.83 134.25 135.43 2,778,320 -1.16(-0.85%)
Aug 31, 2020 138.16 138.19 135.24 136.59 2,784,914 -1.37(-0.99%)
Aug 28, 2020 139.40 139.40 137.12 137.96 1,586,607 -0.88(-0.64%)
Aug 27, 2020 140.41 140.77 136.96 138.84 1,963,564 -1.82(-1.29%)
Aug 26, 2020 139.12 141.51 139.12 140.66 1,613,837 +1.39(+1.00%)
Aug 25, 2020 139.07 139.46 138.08 139.27 875,694 -0.12(-0.08%)
Aug 24, 2020 139.33 139.89 138.29 139.39 1,881,541 +1.10(+0.79%)
Aug 21, 2020 139.81 140.03 137.93 138.29 1,980,961 -2.22(-1.58%)
Aug 20, 2020 138.69 140.98 138.13 140.51 1,294,925 +1.59(+1.14%)
Aug 19, 2020 139.34 140.65 138.15 138.93 1,854,927 -0.71(-0.50%)
Aug 18, 2020 137.69 139.79 137.26 139.63 1,443,765 +2.09(+1.52%)
Aug 17, 2020 136.37 138.06 135.45 137.55 1,512,355 +0.02(+0.01%)
Aug 14, 2020 138.71 139.07 137.06 137.53 1,944,405 -1.31(-0.95%)
Aug 13, 2020 138.20 139.90 137.67 138.84 1,216,529 +1.83(+1.34%)
Aug 12, 2020 134.05 137.40 133.36 137.01 1,750,484 +4.11(+3.09%)
Aug 11, 2020 138.23 138.23 132.76 132.89 2,268,605 -4.90(-3.55%)
Aug 10, 2020 139.82 141.01 136.62 137.79 1,407,476 -3.22(-2.28%)
Aug 07, 2020 143.40 143.80 139.37 141.01 1,546,783 -2.90(-2.01%)
Aug 06, 2020 143.30 144.31 141.51 143.91 1,706,982 +0.75(+0.53%)
Aug 05, 2020 142.81 143.31 140.30 143.16 1,977,860 -0.14(-0.10%)
Aug 04, 2020 140.28 143.47 140.14 143.29 2,736,896 +3.88(+2.78%)
Aug 03, 2020 138.62 140.46 136.66 139.42 2,281,182 +0.72(+0.52%)
Jul 31, 2020 139.10 139.89 134.26 138.69 4,390,383 +2.97(+2.19%)
Jul 30, 2020 132.89 135.97 132.45 135.72 2,770,635 +2.60(+1.96%)
Jul 29, 2020 132.96 133.69 131.90 133.12 1,564,697 +1.13(+0.85%)
Jul 28, 2020 132.62 133.49 131.61 131.99 1,347,785 -1.35(-1.01%)
Jul 27, 2020 132.69 134.30 132.03 133.34 1,857,581 +0.90(+0.68%)
Jul 24, 2020 130.98 133.44 129.98 132.44 1,382,895 -0.12(-0.09%)
Jul 23, 2020 136.42 136.68 131.94 132.56 1,936,293 -2.88(-2.13%)
Jul 22, 2020 138.03 138.03 135.02 135.44 2,101,355 -1.02(-0.75%)
Jul 21, 2020 138.63 139.05 136.02 136.46 1,512,851 -2.14(-1.55%)
Jul 20, 2020 136.55 139.37 135.88 138.60 1,623,494 +3.15(+2.33%)
Jul 17, 2020 135.32 135.86 134.01 135.45 2,083,992 +0.25(+0.19%)
Jul 16, 2020 134.99 135.50 132.94 135.19 1,329,147 -0.37(-0.28%)
Jul 15, 2020 135.13 136.11 133.03 135.57 2,094,252 -0.10(-0.07%)
Jul 14, 2020 131.43 135.92 130.72 135.67 2,460,273 +3.15(+2.38%)
Jul 13, 2020 138.09 138.65 131.98 132.51 2,624,710 -5.39(-3.91%)
Jul 10, 2020 136.54 138.33 135.43 137.90 2,164,558 +1.97(+1.45%)
Jul 09, 2020 133.54 136.23 133.25 135.93 2,360,897 +3.12(+2.35%)
Jul 08, 2020 133.10 133.52 131.73 132.81 1,906,196 +0.81(+0.62%)
Jul 07, 2020 131.10 134.58 131.03 131.99 1,936,157 +0.50(+0.38%)
Jul 06, 2020 132.67 133.70 130.75 131.49 2,371,085 +0.42(+0.32%)
Jul 02, 2020 133.60 133.60 130.71 131.07 1,933,275 -1.35(-1.02%)
Jul 01, 2020 129.31 132.72 128.61 132.42 3,090,291 +3.10(+2.40%)
Jun 30, 2020 129.87 129.87 128.00 129.32 2,223,387 +1.33(+1.04%)
Jun 29, 2020 128.27 129.63 126.53 127.99 1,715,110 -0.24(-0.18%)
Jun 26, 2020 128.21 128.66 125.44 128.22 5,008,667 +0.19(+0.15%)
Jun 25, 2020 128.76 129.16 126.42 128.04 2,220,311 -0.13(-0.10%)
Jun 24, 2020 127.85 128.88 125.99 128.16 2,255,390 +0.26(+0.21%)
Jun 23, 2020 128.60 130.84 127.51 127.90 2,606,951 +0.86(+0.68%)
Jun 22, 2020 128.31 129.13 126.14 127.04 2,929,859 -0.46(-0.36%)
Jun 19, 2020 128.42 128.53 125.25 127.50 4,325,950 +0.82(+0.65%)
Jun 18, 2020 125.45 126.77 125.45 126.67 2,513,111 +1.21(+0.97%)
Jun 17, 2020 124.11 126.34 123.68 125.46 2,219,311 +2.33(+1.89%)
Jun 16, 2020 124.51 125.23 122.47 123.13 2,566,840 -0.77(-0.62%)
Jun 15, 2020 120.36 124.86 120.17 123.90 3,964,730 +4.46(+3.73%)
Jun 12, 2020 120.56 122.18 117.33 119.45 2,578,824 -0.44(-0.37%)
Jun 11, 2020 122.08 124.90 119.42 119.89 3,583,490 -2.34(-1.91%)
Jun 10, 2020 119.62 123.06 118.95 122.23 4,038,128 +3.66(+3.09%)
Jun 09, 2020 117.62 119.24 116.09 118.57 2,395,429 +1.53(+1.31%)
Jun 08, 2020 114.09 117.11 113.49 117.04 3,574,025 +1.17(+1.01%)
Jun 05, 2020 113.05 116.73 110.94 115.87 3,426,144 +1.12(+0.97%)
Jun 04, 2020 115.05 116.65 113.65 114.76 2,966,700 -0.73(-0.64%)
Jun 03, 2020 119.62 119.62 114.77 115.49 3,892,601 -4.34(-3.62%)
Jun 02, 2020 120.70 120.98 118.19 119.83 2,407,583 -0.41(-0.34%)
Jun 01, 2020 120.73 121.71 119.84 120.24 2,079,772 -0.10(-0.08%)
May 29, 2020 119.76 120.59 116.80 120.34 4,668,432 +1.50(+1.26%)
May 28, 2020 115.55 119.58 114.35 118.84 4,853,042 +3.89(+3.38%)
May 27, 2020 112.69 115.33 108.81 114.95 5,082,714 +0.73(+0.63%)
May 26, 2020 117.95 117.99 113.79 114.23 3,329,817 -3.11(-2.65%)
May 22, 2020 114.80 117.53 114.20 117.34 2,335,594 +2.51(+2.18%)
May 21, 2020 117.40 117.40 114.78 114.83 2,304,761 -2.24(-1.92%)
May 20, 2020 116.64 119.24 116.60 117.08 3,603,266 +0.99(+0.85%)
May 19, 2020 114.36 116.90 114.31 116.09 2,571,327 +1.39(+1.21%)
May 18, 2020 114.30 115.48 112.36 114.70 4,427,428 -0.99(-0.85%)
May 15, 2020 113.82 116.44 113.71 115.69 3,337,205 +0.99(+0.86%)
May 14, 2020 114.09 114.83 112.09 114.70 2,861,648 +0.21(+0.19%)
May 13, 2020 114.65 116.70 112.15 114.48 3,144,226 +0.52(+0.46%)
May 12, 2020 115.25 117.05 113.89 113.96 2,935,847 -0.98(-0.85%)
May 11, 2020 114.51 116.05 113.94 114.94 2,959,858 +0.73(+0.64%)
May 08, 2020 113.85 115.09 113.19 114.21 3,674,990 -0.18(-0.15%)
May 07, 2020 113.87 114.52 112.36 114.39 3,655,046 +1.45(+1.28%)
May 06, 2020 112.62 114.74 109.52 112.94 6,210,735 -4.20(-3.59%)
May 05, 2020 115.87 117.70 113.89 117.14 5,155,716 +2.72(+2.38%)
May 04, 2020 111.56 115.13 111.30 114.41 3,353,269 +3.49(+3.14%)
May 01, 2020 110.79 111.99 109.74 110.93 2,428,822 -0.97(-0.87%)
Apr 30, 2020 110.15 112.12 110.08 111.90 3,580,693 +1.45(+1.31%)
Apr 29, 2020 109.56 112.08 108.57 110.45 3,994,613 +1.40(+1.28%)
Apr 28, 2020 113.60 114.08 108.63 109.05 4,746,016 -4.57(-4.02%)
Apr 27, 2020 115.53 116.02 112.75 113.62 2,401,614 -0.28(-0.25%)
Apr 24, 2020 113.28 114.27 111.73 113.91 1,790,932 +1.81(+1.62%)
Apr 23, 2020 112.33 114.22 111.34 112.09 2,793,984 -0.11(-0.10%)
Apr 22, 2020 112.00 112.69 108.88 112.20 2,613,018 +1.27(+1.15%)
Apr 21, 2020 112.31 113.80 109.79 110.93 2,535,679 -2.10(-1.85%)
Apr 20, 2020 112.47 114.12 111.56 113.02 3,008,311 +0.25(+0.23%)
Apr 17, 2020 114.30 114.58 110.32 112.77 5,138,247 -2.89(-2.50%)
Apr 16, 2020 112.38 116.24 112.16 115.66 4,104,234 +4.50(+4.04%)
Apr 15, 2020 108.45 112.10 107.93 111.16 3,165,768 +1.45(+1.32%)
Apr 14, 2020 109.49 110.68 107.72 109.71 2,678,150 +2.67(+2.50%)
Apr 13, 2020 103.47 107.51 102.49 107.04 2,737,291 +3.43(+3.31%)
Apr 09, 2020 103.81 107.12 102.89 103.61 3,795,686 -0.98(-0.94%)
Apr 08, 2020 104.74 106.00 103.07 104.59 3,267,179 +0.47(+0.45%)
Apr 07, 2020 104.92 105.24 98.04 104.12 5,612,136 -0.19(-0.18%)
Apr 06, 2020 103.21 105.28 102.39 104.31 4,370,093 +3.60(+3.58%)
Apr 03, 2020 100.68 102.19 98.71 100.70 4,170,537 +0.53(+0.53%)
Apr 02, 2020 96.07 100.69 95.48 100.17 3,872,556 +4.66(+4.88%)
Apr 01, 2020 96.35 97.78 94.70 95.51 4,142,206 -2.59(-2.64%)
Mar 31, 2020 95.77 98.91 94.62 98.10 3,841,779 +2.43(+2.54%)
Mar 30, 2020 94.77 97.24 94.18 95.67 3,423,524 +2.27(+2.43%)
Mar 27, 2020 94.53 97.62 92.67 93.40 4,615,334 -3.75(-3.86%)
Mar 26, 2020 88.60 97.51 88.22 97.15 5,871,842 +9.36(+10.66%)
Mar 25, 2020 91.60 92.20 87.61 87.79 5,111,102 -4.56(-4.94%)
Mar 24, 2020 97.93 100.97 88.93 92.35 5,886,896 -1.15(-1.23%)
Mar 23, 2020 87.87 95.70 86.60 93.50 8,321,074 +8.35(+9.81%)
Mar 20, 2020 90.33 92.42 84.96 85.14 6,304,768 -3.06(-3.46%)
Mar 19, 2020 89.07 92.04 84.22 88.20 6,688,011 -0.15(-0.17%)
Mar 18, 2020 89.61 95.67 84.14 88.34 7,222,302 -5.09(-5.45%)
Mar 17, 2020 89.71 96.17 85.31 93.44 6,504,650 +6.60(+7.60%)
Mar 16, 2020 87.35 94.13 83.92 86.84 6,326,789 -8.22(-8.64%)
Mar 13, 2020 96.70 97.55 90.83 95.05 5,965,247 +3.63(+3.97%)
Mar 12, 2020 92.83 97.36 90.64 91.42 6,421,469 -7.67(-7.74%)
Mar 11, 2020 99.51 100.06 96.30 99.09 5,009,745 -2.15(-2.13%)
Mar 10, 2020 99.30 101.43 94.65 101.24 6,663,522 +2.40(+2.43%)
Mar 09, 2020 99.47 102.03 97.84 98.84 4,885,296 -6.60(-6.26%)
Mar 06, 2020 104.25 106.51 102.83 105.44 3,968,254 -2.49(-2.30%)
Mar 05, 2020 107.23 109.62 106.85 107.93 3,093,826 -1.59(-1.45%)
Mar 04, 2020 106.05 109.62 105.83 109.52 4,380,315 +5.02(+4.81%)
Mar 03, 2020 104.52 107.44 103.20 104.49 4,068,139 -0.19(-0.18%)
Mar 02, 2020 99.81 104.72 99.61 104.68 4,381,122 +5.41(+5.45%)
Feb 28, 2020 98.28 99.78 96.55 99.27 6,998,309 -1.34(-1.33%)
Feb 27, 2020 102.19 104.20 100.60 100.62 5,009,220 -3.72(-3.57%)
Feb 26, 2020 104.16 106.02 103.42 104.34 2,918,370 +1.14(+1.10%)
Feb 25, 2020 105.49 106.96 103.06 103.20 3,728,382 -1.62(-1.54%)
Feb 24, 2020 102.88 105.70 102.85 104.82 2,875,484 -0.96(-0.91%)
Feb 21, 2020 106.25 106.69 104.59 105.78 2,600,676 -1.16(-1.09%)
Feb 20, 2020 106.47 107.11 105.22 106.94 4,119,174 -0.57(-0.53%)
Feb 19, 2020 107.82 108.61 107.14 107.51 1,572,472 +0.31(+0.29%)
Feb 18, 2020 106.83 107.56 106.45 107.20 2,217,259 -0.22(-0.21%)
Feb 14, 2020 106.65 107.62 106.50 107.42 1,253,417 +0.83(+0.78%)
Feb 13, 2020 106.89 107.08 105.74 106.59 1,661,359 -0.86(-0.80%)
Feb 12, 2020 107.40 107.71 106.34 107.45 1,600,290 +0.67(+0.62%)
Feb 11, 2020 106.70 106.97 105.71 106.78 1,220,586 +0.33(+0.31%)
Feb 10, 2020 106.77 107.49 105.99 106.45 2,216,632 -0.38(-0.36%)
Feb 07, 2020 106.91 108.66 106.49 106.83 2,278,310 -0.89(-0.83%)
Feb 06, 2020 106.55 108.07 106.16 107.72 2,553,436 +2.13(+2.02%)
Feb 05, 2020 106.37 106.71 104.91 105.59 2,956,839 +0.73(+0.70%)
Feb 04, 2020 104.24 105.20 103.15 104.86 4,278,983 +1.99(+1.93%)
Feb 03, 2020 105.70 107.19 102.24 102.87 4,243,200 -2.82(-2.67%)
Jan 31, 2020 108.46 108.46 103.32 105.69 7,143,817 -3.64(-3.33%)
Jan 30, 2020 109.13 109.58 108.03 109.33 3,911,191 -0.56(-0.51%)
Jan 29, 2020 110.18 110.62 108.94 109.89 2,515,608 +0.30(+0.28%)
Jan 28, 2020 108.99 110.55 108.76 109.59 3,024,393 +1.31(+1.21%)
Jan 27, 2020 107.96 108.89 107.68 108.27 2,204,057 -1.73(-1.58%)
Jan 24, 2020 111.66 111.77 109.32 110.01 2,352,749 -1.13(-1.01%)
Jan 23, 2020 110.58 111.38 109.68 111.13 1,597,926 +0.38(+0.34%)
Jan 22, 2020 110.44 111.68 110.35 110.75 2,474,277 +0.67(+0.60%)
Jan 21, 2020 110.22 110.63 109.46 110.09 2,197,016 -0.51(-0.46%)
Jan 17, 2020 110.05 110.65 109.24 110.59 3,117,666 +1.64(+1.50%)
Jan 16, 2020 107.72 108.99 107.68 108.96 2,152,827 +1.62(+1.50%)
Jan 15, 2020 107.52 108.16 106.88 107.34 1,510,329 +0.03(+0.03%)
Jan 14, 2020 107.39 107.89 106.46 107.31 1,759,797 -0.24(-0.22%)
Jan 13, 2020 106.80 107.79 106.37 107.55 1,896,623 +1.20(+1.13%)
Jan 10, 2020 106.94 107.01 105.96 106.34 1,793,076 -0.75(-0.70%)
Jan 09, 2020 107.72 108.06 106.03 107.10 1,857,009 -0.13(-0.12%)
Jan 08, 2020 105.94 107.72 105.55 107.23 2,707,548 +1.08(+1.01%)
Jan 07, 2020 106.75 106.99 105.50 106.15 1,728,145 -0.38(-0.36%)
Jan 06, 2020 104.74 107.05 104.42 106.53 2,996,137 +1.55(+1.47%)
Jan 03, 2020 103.40 105.52 102.95 104.98 1,879,258 -0.14(-0.13%)
Jan 02, 2020 105.71 106.11 104.55 105.12 1,941,132 -0.17(-0.16%)
Dec 31, 2019 104.79 105.30 104.23 105.29 1,466,422 +0.57(+0.54%)
Dec 30, 2019 105.88 106.13 104.55 104.72 1,795,496 -1.47(-1.38%)
Dec 27, 2019 106.35 106.64 105.57 106.19 1,187,964 -0.08(-0.07%)
Dec 26, 2019 106.31 106.64 105.88 106.27 1,711,897 -0.04(-0.04%)
Dec 24, 2019 105.55 106.62 105.50 106.31 618,795 +0.74(+0.70%)
Dec 23, 2019 106.03 106.67 105.44 105.56 1,656,881 -0.16(-0.15%)
Dec 20, 2019 105.79 106.21 104.85 105.72 3,393,571 +0.60(+0.57%)
Dec 19, 2019 104.79 105.65 104.44 105.12 1,574,375 +0.25(+0.24%)
Dec 18, 2019 103.81 105.03 103.46 104.87 1,606,584 +1.30(+1.26%)
Dec 17, 2019 103.67 104.03 102.95 103.56 1,403,347 +0.03(+0.03%)
Dec 16, 2019 102.84 103.73 102.65 103.53 1,887,991 +1.15(+1.12%)
Dec 13, 2019 103.16 103.65 101.66 102.39 2,503,363 -0.53(-0.51%)
Dec 12, 2019 101.40 103.00 101.06 102.92 2,571,672 +1.85(+1.83%)
Dec 11, 2019 99.76 101.37 99.71 101.07 2,141,030 +1.34(+1.35%)
Dec 10, 2019 99.73 100.38 99.20 99.72 2,048,384 -0.20(-0.20%)
Dec 09, 2019 101.20 101.36 99.82 99.92 2,034,889 -1.17(-1.16%)
Dec 06, 2019 100.76 101.16 100.23 101.09 2,618,239 +1.09(+1.09%)
Dec 05, 2019 99.35 100.16 98.28 100.01 2,309,385 +1.46(+1.48%)
Dec 04, 2019 99.67 100.27 98.34 98.55 2,792,923 -0.63(-0.63%)
Dec 03, 2019 97.48 99.37 97.05 99.18 2,679,062 +0.85(+0.87%)
Dec 02, 2019 99.32 99.50 97.51 98.32 2,781,068 -0.60(-0.60%)
Nov 29, 2019 97.96 99.89 97.95 98.92 1,298,346 +0.22(+0.22%)
Nov 27, 2019 98.02 98.88 96.71 98.71 1,902,846 +1.48(+1.52%)
Nov 26, 2019 97.80 98.07 96.67 97.23 2,887,038 -0.51(-0.52%)
Nov 25, 2019 97.23 99.15 97.23 97.74 2,871,881 +0.60(+0.61%)
Nov 22, 2019 97.60 97.86 96.29 97.14 2,747,001 +0.18(+0.18%)
Nov 21, 2019 96.22 97.18 96.18 96.96 2,876,738 +0.87(+0.91%)
Nov 20, 2019 94.13 96.86 94.13 96.09 3,099,839 +1.40(+1.48%)
Nov 19, 2019 95.20 95.84 94.33 94.69 3,487,477 -0.69(-0.72%)
Nov 18, 2019 95.42 96.07 94.70 95.38 2,702,526 -0.15(-0.15%)
Nov 15, 2019 96.81 97.33 95.36 95.52 3,385,504 +0.00(+0.00%)
Nov 14, 2019 94.21 96.44 94.13 95.52 3,370,345 +1.51(+1.60%)
Nov 13, 2019 94.62 94.96 93.56 94.01 2,928,363 -0.32(-0.34%)
Nov 12, 2019 94.42 94.83 93.28 94.34 3,762,099 -0.06(-0.06%)
Nov 11, 2019 95.53 96.86 94.32 94.40 2,205,362 -1.84(-1.91%)
Nov 08, 2019 94.91 96.46 94.33 96.24 2,355,302 +1.02(+1.07%)
Nov 07, 2019 97.24 97.24 95.01 95.22 2,201,886 -1.41(-1.46%)
Nov 06, 2019 96.64 97.13 95.94 96.63 2,499,545 +0.40(+0.42%)
Nov 05, 2019 96.10 96.94 94.63 96.23 2,777,371 +0.11(+0.11%)
Nov 04, 2019 94.36 96.49 93.62 96.12 3,916,145 +2.79(+2.99%)
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.