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 (%)
Nov 30, 2018 84.52 85.03 82.00 82.33 5,509,490 -2.27(-2.69%)
Nov 29, 2018 83.33 85.44 82.88 84.60 3,505,945 +0.48(+0.57%)
Nov 28, 2018 83.74 84.53 82.18 84.12 4,265,740 +0.84(+1.01%)
Nov 27, 2018 82.93 83.90 81.52 83.28 3,443,404 +0.11(+0.13%)
Nov 26, 2018 81.79 83.25 80.78 83.17 5,411,794 +2.21(+2.73%)
Nov 23, 2018 82.09 82.51 80.71 80.96 1,947,084 -1.32(-1.61%)
Nov 21, 2018 82.28 82.28 82.28 0 +0.98(+1.20%)
Nov 20, 2018 79.15 81.70 78.76 81.30 5,502,617 -0.02(-0.02%)
Nov 19, 2018 84.32 84.43 81.01 81.32 4,516,011 -2.87(-3.41%)
Nov 16, 2018 85.64 86.06 83.22 84.19 4,682,071 -2.23(-2.58%)
Nov 15, 2018 84.24 86.45 83.10 86.42 3,906,430 +2.44(+2.90%)
Nov 14, 2018 86.41 86.53 83.22 83.99 3,626,722 -1.60(-1.87%)
Nov 13, 2018 86.50 87.50 85.19 85.58 3,811,125 -0.26(-0.31%)
Nov 12, 2018 86.77 87.04 84.23 85.85 5,230,028 -1.20(-1.38%)
Nov 09, 2018 90.94 90.94 86.39 87.05 7,389,486 -4.88(-5.31%)
Nov 08, 2018 92.06 92.29 90.42 91.93 5,143,708 +0.07(+0.07%)
Nov 07, 2018 91.08 92.67 90.35 91.86 7,392,454 +1.54(+1.70%)
Nov 06, 2018 90.77 91.57 89.68 90.32 4,207,425 -0.45(-0.50%)
Nov 05, 2018 90.65 91.13 89.27 90.77 4,208,681 +0.23(+0.25%)
Nov 02, 2018 93.32 93.82 89.94 90.55 5,437,806 -1.70(-1.85%)
Nov 01, 2018 89.12 93.08 89.12 92.25 5,559,107 +3.15(+3.54%)
Oct 31, 2018 90.10 93.40 88.08 89.10 17,794,658 -3.77(-4.06%)
Oct 30, 2018 89.77 92.87 89.12 92.87 6,817,342 +3.56(+3.99%)
Oct 29, 2018 93.80 95.29 87.28 89.30 10,167,254 -4.93(-5.23%)
Oct 26, 2018 93.95 96.72 93.61 94.23 4,353,676 -2.37(-2.45%)
Oct 25, 2018 95.84 97.42 95.60 96.60 5,699,417 +2.34(+2.48%)
Oct 24, 2018 96.77 98.13 94.11 94.26 4,949,578 -2.78(-2.87%)
Oct 23, 2018 97.35 97.99 95.78 97.04 6,987,377 -2.22(-2.24%)
Oct 22, 2018 100.68 102.08 99.15 99.26 5,088,344 -0.73(-0.73%)
Oct 19, 2018 104.10 105.27 99.87 100.00 5,546,965 -3.61(-3.49%)
Oct 18, 2018 105.12 105.62 102.60 103.61 4,831,577 -2.93(-2.75%)
Oct 17, 2018 105.53 107.10 104.73 106.54 3,263,773 +1.34(+1.27%)
Oct 16, 2018 104.55 106.27 104.33 105.20 5,556,759 +1.51(+1.46%)
Oct 15, 2018 103.27 104.82 101.87 103.69 2,656,990 -0.22(-0.21%)
Oct 12, 2018 104.75 105.89 102.25 103.91 5,498,257 +2.45(+2.41%)
Oct 11, 2018 102.29 103.21 100.18 101.46 6,383,717 -1.52(-1.47%)
Oct 10, 2018 106.42 106.86 102.80 102.97 7,601,038 -4.25(-3.96%)
Oct 09, 2018 108.51 109.89 107.03 107.22 5,349,226 -1.11(-1.02%)
Oct 08, 2018 110.49 110.95 107.52 108.33 4,885,323 -3.05(-2.73%)
Oct 05, 2018 112.03 113.36 109.67 111.38 3,646,852 -0.27(-0.25%)
Oct 04, 2018 113.98 113.98 110.43 111.65 5,346,050 -2.33(-2.05%)
Oct 03, 2018 115.06 115.72 113.81 113.98 3,709,301 -0.65(-0.56%)
Oct 02, 2018 115.07 115.79 113.78 114.63 4,247,908 -0.49(-0.43%)
Oct 01, 2018 118.64 118.79 113.88 115.12 5,863,793 -2.88(-2.44%)
Sep 28, 2018 116.63 118.16 116.55 118.00 3,987,296 +1.09(+0.93%)
Sep 27, 2018 115.95 117.13 115.29 116.91 3,358,098 +1.26(+1.09%)
Sep 26, 2018 114.45 117.38 114.14 115.65 5,169,556 +1.80(+1.58%)
Sep 25, 2018 112.83 114.03 112.49 113.84 2,645,787 +0.99(+0.88%)
Sep 24, 2018 112.35 113.25 111.45 112.86 2,891,329 +0.22(+0.19%)
Sep 21, 2018 111.76 113.63 111.60 112.64 7,578,599 +1.52(+1.37%)
Sep 20, 2018 111.07 112.15 110.17 111.12 3,826,028 +0.54(+0.49%)
Sep 19, 2018 110.65 110.91 108.56 110.58 3,076,886 +0.27(+0.24%)
Sep 18, 2018 110.50 111.60 109.56 110.32 3,521,319 -0.04(-0.04%)
Sep 17, 2018 112.01 112.37 110.29 110.36 3,589,236 -1.55(-1.38%)
Sep 14, 2018 112.04 114.10 111.40 111.91 3,275,264 +0.42(+0.38%)
Sep 13, 2018 111.40 112.24 110.69 111.48 2,554,321 +0.82(+0.74%)
Sep 12, 2018 109.69 111.37 109.36 110.66 3,133,111 +0.70(+0.63%)
Sep 11, 2018 109.97 110.84 108.24 109.97 4,306,456 -0.90(-0.81%)
Sep 10, 2018 112.87 113.26 110.53 110.87 4,518,424 -1.67(-1.48%)
Sep 07, 2018 110.41 113.60 110.30 112.53 5,863,821 +1.67(+1.51%)
Sep 06, 2018 109.54 111.43 108.91 110.86 6,517,449 +1.62(+1.48%)
Sep 05, 2018 110.64 111.08 108.68 109.24 4,402,256 -1.93(-1.74%)
Sep 04, 2018 111.37 112.03 109.62 111.17 5,356,154 +0.11(+0.10%)
Aug 31, 2018 111.06 111.06 111.06 0 -2.48(-2.18%)
Aug 30, 2018 118.11 119.13 113.27 113.54 19,998,460 -12.32(-9.79%)
Aug 29, 2018 124.92 126.21 124.40 125.86 3,204,366 +0.72(+0.57%)
Aug 28, 2018 126.93 127.11 124.55 125.15 2,469,815 -1.16(-0.92%)
Aug 27, 2018 127.59 127.87 125.42 126.30 2,454,845 +0.00(+0.00%)
Aug 24, 2018 124.27 126.82 123.74 126.30 3,556,993 +2.80(+2.27%)
Aug 23, 2018 124.99 125.34 123.19 123.50 4,562,615 -1.48(-1.18%)
Aug 22, 2018 123.45 126.40 122.08 124.98 6,749,133 +0.84(+0.68%)
Aug 21, 2018 125.88 126.49 123.36 124.14 5,936,904 -0.93(-0.74%)
Aug 20, 2018 124.45 125.65 122.98 125.07 3,701,956 -0.29(-0.23%)
Aug 17, 2018 126.14 126.76 124.35 125.36 3,885,898 -1.66(-1.31%)
Aug 16, 2018 127.28 128.22 125.37 127.03 4,772,174 +1.62(+1.30%)
Aug 15, 2018 127.13 128.06 123.41 125.40 5,600,603 -3.78(-2.93%)
Aug 14, 2018 128.29 129.57 126.45 129.18 3,117,490 +0.58(+0.45%)
Aug 13, 2018 128.69 130.88 127.74 128.60 4,742,095 +0.00(+0.00%)
Aug 10, 2018 125.55 129.31 124.15 128.60 5,300,159 +3.43(+2.74%)
Aug 09, 2018 125.84 126.23 124.78 125.17 4,351,204 -0.58(-0.46%)
Aug 08, 2018 125.48 126.24 124.47 125.75 2,797,914 +0.30(+0.24%)
Aug 07, 2018 127.47 128.07 124.68 125.45 3,940,389 -0.91(-0.72%)
Aug 06, 2018 127.33 127.76 125.01 126.36 3,437,729 -1.80(-1.41%)
Aug 03, 2018 128.30 131.23 126.18 128.16 5,571,676 +2.17(+1.73%)
Aug 02, 2018 124.15 126.20 122.85 125.99 3,609,539 +1.15(+0.92%)
Aug 01, 2018 127.56 128.50 124.39 124.84 4,966,507 -1.24(-0.99%)
Jul 31, 2018 124.81 126.32 122.72 126.09 6,363,068 +2.49(+2.01%)
Jul 30, 2018 130.69 130.81 123.00 123.60 9,688,679 -7.44(-5.68%)
Jul 27, 2018 132.15 135.12 128.53 131.04 11,857,427 -7.92(-5.70%)
Jul 26, 2018 144.94 144.94 138.14 138.96 6,402,716 -4.50(-3.14%)
Jul 25, 2018 141.91 143.75 141.27 143.47 3,217,893 +2.13(+1.51%)
Jul 24, 2018 144.45 144.66 140.04 141.33 3,962,154 -2.19(-1.53%)
Jul 23, 2018 143.48 144.80 142.33 143.53 2,273,978 -0.90(-0.62%)
Jul 20, 2018 145.12 146.69 144.10 144.43 2,205,463 -0.47(-0.32%)
Jul 19, 2018 145.06 146.38 143.98 144.90 1,680,234 -0.95(-0.65%)
Jul 18, 2018 145.98 146.90 144.65 145.85 2,539,321 +0.19(+0.13%)
Jul 17, 2018 142.59 146.14 142.01 145.66 2,530,831 +2.02(+1.40%)
Jul 16, 2018 145.87 146.01 143.40 143.65 1,958,184 -2.01(-1.38%)
Jul 13, 2018 148.13 144.33 145.65 2,153,178 +0.12(+0.08%)
Jul 12, 2018 143.89 145.66 143.42 145.53 1,943,651 +2.83(+1.98%)
Jul 11, 2018 143.25 142.71 2,100,322 +1.50(+1.06%)
Jul 10, 2018 141.42 142.34 140.39 141.21 1,752,253 -0.44(-0.31%)
Jul 09, 2018 142.54 143.85 139.33 141.65 2,084,739 -0.45(-0.32%)
Jul 06, 2018 140.10 142.28 140.00 142.10 1,662,913 +1.83(+1.31%)
Jul 05, 2018 139.63 140.49 139.13 140.27 1,274,640 +1.96(+1.42%)
Jul 03, 2018 138.31 138.31 138.31 0 -2.20(-1.57%)
Jul 02, 2018 137.58 140.61 137.31 140.51 1,911,695 +2.41(+1.74%)
Jun 29, 2018 138.83 140.00 137.62 138.10 2,421,266 +0.38(+0.28%)
Jun 28, 2018 135.32 138.46 134.99 137.72 2,765,582 +2.82(+2.09%)
Jun 27, 2018 137.82 139.27 134.83 134.90 2,595,472 -2.57(-1.87%)
Jun 26, 2018 138.52 140.18 137.23 137.47 2,748,051 -0.15(-0.11%)
Jun 25, 2018 137.82 137.98 135.97 137.61 2,628,609 -0.72(-0.52%)
Jun 22, 2018 142.49 142.62 138.03 138.34 3,117,452 -1.85(-1.32%)
Jun 21, 2018 141.15 141.75 138.70 140.19 1,568,389 -0.38(-0.27%)
Jun 20, 2018 140.64 141.75 140.28 140.57 1,976,715 +0.44(+0.31%)
Jun 19, 2018 141.83 138.69 140.13 4,204,753 -1.73(-1.22%)
Jun 18, 2018 142.49 142.68 139.49 141.86 2,951,659 -1.75(-1.22%)
Jun 15, 2018 144.09 141.40 143.62 4,027,128 +2.21(+1.57%)
Jun 14, 2018 140.63 144.00 140.44 141.40 4,655,077 +1.09(+0.77%)
Jun 13, 2018 137.95 141.92 137.44 140.32 6,568,716 +3.43(+2.50%)
Jun 12, 2018 136.12 137.50 135.82 136.89 2,963,355 +0.61(+0.45%)
Jun 11, 2018 136.20 137.63 135.57 136.28 5,180,120 +1.26(+0.94%)
Jun 08, 2018 133.88 135.20 133.41 135.02 3,568,313 +0.94(+0.70%)
Jun 07, 2018 134.58 135.88 132.68 134.08 2,398,447 -0.03(-0.02%)
Jun 06, 2018 133.30 134.11 2,976,538 -0.02(-0.01%)
Jun 05, 2018 132.52 134.64 132.01 134.13 2,701,066 +2.25(+1.71%)
Jun 04, 2018 132.89 134.16 130.91 131.87 2,522,157 -1.01(-0.76%)
Jun 01, 2018 129.35 132.99 128.95 132.88 2,971,053 +4.68(+3.65%)
May 31, 2018 129.11 130.21 127.65 128.20 2,569,664 -0.45(-0.35%)
May 30, 2018 129.42 129.42 128.32 128.65 1,424,452 +0.12(+0.09%)
May 29, 2018 128.01 128.79 127.15 128.53 1,787,113 -0.59(-0.46%)
May 25, 2018 129.12 129.12 129.12 0 +0.36(+0.28%)
May 24, 2018 130.73 130.73 126.89 128.76 3,389,404 -1.98(-1.51%)
May 23, 2018 128.56 130.78 128.11 130.74 2,044,208 +1.29(+1.00%)
May 22, 2018 130.40 131.09 129.05 129.44 1,740,923 -0.72(-0.55%)
May 21, 2018 129.96 131.82 128.33 130.16 2,132,829 +0.89(+0.69%)
May 18, 2018 128.03 129.47 127.20 129.27 3,052,325 +1.16(+0.91%)
May 17, 2018 127.22 129.27 126.94 128.10 2,832,515 -0.05(-0.04%)
May 16, 2018 127.66 128.48 125.37 128.15 1,881,025 +0.73(+0.58%)
May 15, 2018 129.06 129.56 126.93 127.42 2,151,839 -2.37(-1.83%)
May 14, 2018 130.32 131.20 128.24 129.79 2,328,422 -0.27(-0.21%)
May 11, 2018 130.54 131.80 129.39 130.06 4,456,364 -0.93(-0.71%)
May 10, 2018 128.23 131.15 127.06 130.99 4,707,701 +2.69(+2.10%)
May 09, 2018 125.34 129.70 123.46 128.30 7,754,576 +6.97(+5.75%)
May 08, 2018 120.74 121.76 119.63 121.33 4,502,714 -0.03(-0.02%)
May 07, 2018 122.12 123.18 120.81 121.36 3,244,917 +0.27(+0.23%)
May 04, 2018 116.66 121.63 115.96 121.08 3,991,790 +3.40(+2.89%)
May 03, 2018 115.73 121.74 112.50 117.68 11,687,297 +1.20(+1.03%)
May 02, 2018 117.31 118.02 115.89 116.48 2,450,652 -0.87(-0.74%)
May 01, 2018 115.62 117.56 114.76 117.35 2,395,422 +1.81(+1.57%)
Apr 30, 2018 115.21 116.31 113.86 115.54 2,274,857 +0.50(+0.43%)
Apr 27, 2018 116.54 117.08 113.41 115.04 2,589,595 -2.09(-1.78%)
Apr 26, 2018 114.11 117.67 114.11 117.13 3,228,858 +2.86(+2.50%)
Apr 25, 2018 115.86 116.43 113.41 114.27 3,091,810 -1.87(-1.61%)
Apr 24, 2018 117.47 118.91 114.33 116.14 3,073,910 -0.99(-0.85%)
Apr 23, 2018 119.86 119.86 116.78 117.13 1,860,900 -1.26(-1.07%)
Apr 20, 2018 120.00 120.00 117.44 118.39 2,811,261 -2.17(-1.80%)
Apr 19, 2018 121.52 123.23 119.81 120.56 3,146,819 -1.78(-1.46%)
Apr 18, 2018 122.09 122.81 121.48 122.34 1,463,141 +0.61(+0.50%)
Apr 17, 2018 120.47 122.29 120.33 121.74 2,353,400 +2.08(+1.73%)
Apr 16, 2018 118.91 120.25 118.77 119.66 1,888,428 +1.63(+1.38%)
Apr 13, 2018 119.49 119.49 117.21 118.04 2,210,840 -0.55(-0.46%)
Apr 12, 2018 117.48 119.07 116.54 118.58 2,551,504 +2.26(+1.95%)
Apr 11, 2018 117.24 118.01 115.87 116.32 2,507,070 -1.89(-1.60%)
Apr 10, 2018 117.88 118.74 115.85 118.21 3,047,015 +1.81(+1.56%)
Apr 09, 2018 116.72 118.56 116.08 116.40 2,626,438 +0.49(+0.42%)
Apr 06, 2018 115.91 2,525,147 -2.81(-2.37%)
Apr 05, 2018 119.01 120.24 118.06 118.72 2,973,555 +1.10(+0.93%)
Apr 04, 2018 114.30 118.08 113.87 117.62 3,700,338 +0.59(+0.50%)
Apr 03, 2018 117.39 118.35 115.19 117.04 2,428,327 +0.77(+0.66%)
Apr 02, 2018 117.99 118.82 114.57 116.26 2,665,746 -2.47(-2.08%)
Mar 29, 2018 118.73 118.73 118.73 0 +1.87(+1.60%)
Mar 28, 2018 117.77 118.87 115.81 116.86 3,374,093 -0.64(-0.54%)
Mar 27, 2018 123.75 124.36 116.46 117.50 3,208,804 -6.33(-5.11%)
Mar 26, 2018 121.67 124.86 120.44 123.82 2,710,828 +4.90(+4.12%)
Mar 23, 2018 120.65 122.69 118.87 118.93 2,701,676 -1.51(-1.25%)
Mar 22, 2018 122.25 123.03 120.13 120.44 2,784,566 -2.96(-2.40%)
Mar 21, 2018 123.90 125.10 123.02 123.39 2,093,432 -0.83(-0.67%)
Mar 20, 2018 123.17 125.14 122.45 124.23 2,001,544 +1.38(+1.12%)
Mar 19, 2018 124.89 125.43 121.60 122.84 3,275,506 -3.02(-2.40%)
Mar 16, 2018 127.65 128.37 125.48 125.86 4,275,611 -0.59(-0.47%)
Mar 15, 2018 125.54 127.16 123.92 126.45 2,747,497 +1.13(+0.90%)
Mar 14, 2018 124.27 125.43 121.08 125.32 3,655,165 +1.37(+1.11%)
Mar 13, 2018 126.38 126.62 123.28 123.95 3,010,857 -1.52(-1.21%)
Mar 12, 2018 125.90 126.58 124.92 125.47 2,390,546 -0.36(-0.29%)
Mar 09, 2018 127.28 128.15 125.54 125.83 2,703,480 -0.32(-0.26%)
Mar 08, 2018 124.75 127.18 124.18 126.16 3,741,550 +1.62(+1.30%)
Mar 07, 2018 124.87 124.54 2,735,863 +2.57(+2.10%)
Mar 06, 2018 123.86 123.97 120.91 121.97 2,211,760 -1.52(-1.23%)
Mar 05, 2018 121.59 124.01 121.13 123.49 1,677,231 +0.99(+0.81%)
Mar 02, 2018 118.44 122.72 118.08 122.50 2,997,843 +2.86(+2.39%)
Mar 01, 2018 121.96 122.36 118.82 119.64 4,001,648 -1.50(-1.24%)
Feb 28, 2018 123.89 125.11 121.11 121.14 3,437,957 -2.06(-1.67%)
Feb 27, 2018 125.41 125.94 122.97 123.20 3,225,408 -2.71(-2.15%)
Feb 26, 2018 124.75 126.14 124.28 125.91 2,938,408 +1.44(+1.16%)
Feb 23, 2018 122.51 124.65 121.18 124.47 2,529,190 +2.44(+2.00%)
Feb 22, 2018 121.36 122.03 1,876,089 -0.28(-0.23%)
Feb 21, 2018 123.99 125.45 122.23 122.32 3,258,487 -1.41(-1.14%)
Feb 20, 2018 122.78 124.91 122.76 123.73 2,586,670 +0.31(+0.25%)
Feb 16, 2018 123.41 123.41 123.41 0 -0.45(-0.36%)
Feb 15, 2018 122.25 124.40 121.61 123.86 3,274,443 +2.65(+2.19%)
Feb 14, 2018 118.72 122.29 118.72 121.21 4,384,020 +1.46(+1.22%)
Feb 13, 2018 118.35 120.58 118.08 119.75 2,437,742 +0.06(+0.05%)
Feb 12, 2018 119.26 121.59 119.02 119.69 3,770,166 +1.55(+1.31%)
Feb 09, 2018 115.52 119.61 112.30 118.14 6,070,749 +4.02(+3.52%)
Feb 08, 2018 120.45 120.45 114.11 114.13 5,591,025 -6.38(-5.29%)
Feb 07, 2018 120.32 122.41 120.00 120.50 4,152,803 -0.08(-0.06%)
Feb 06, 2018 116.40 120.80 115.32 120.58 4,631,297 +0.16(+0.13%)
Feb 05, 2018 121.17 123.57 118.18 120.43 4,610,381 -1.53(-1.25%)
Feb 02, 2018 125.04 125.52 121.89 121.95 6,607,919 -3.57(-2.85%)
Feb 01, 2018 124.13 127.37 123.40 125.53 6,429,930 +1.20(+0.96%)
Jan 31, 2018 126.87 128.30 123.85 124.33 14,932,511 +8.09(+6.96%)
Jan 30, 2018 113.99 116.85 113.99 116.24 8,625,460 +1.03(+0.89%)
Jan 29, 2018 112.83 116.94 112.83 115.22 6,380,713 +2.40(+2.13%)
Jan 26, 2018 112.94 113.83 111.19 112.82 3,489,828 +0.69(+0.61%)
Jan 25, 2018 113.31 113.57 111.32 112.13 3,530,770 -0.16(-0.14%)
Jan 24, 2018 115.96 115.96 111.90 112.29 6,440,895 -2.95(-2.56%)
Jan 23, 2018 115.44 116.22 114.52 115.23 3,513,434 -0.31(-0.27%)
Jan 22, 2018 113.91 115.85 113.42 115.55 4,319,557 +1.77(+1.56%)
Jan 19, 2018 112.96 114.00 112.35 113.78 3,608,896 +0.88(+0.78%)
Jan 18, 2018 111.69 113.24 110.86 112.89 4,445,893 +2.10(+1.89%)
Jan 17, 2018 110.66 111.08 109.21 110.80 2,766,222 +1.20(+1.09%)
Jan 16, 2018 111.64 111.98 109.30 109.60 3,589,637 -1.19(-1.07%)
Jan 12, 2018 110.79 110.79 110.79 0 +1.11(+1.01%)
Jan 11, 2018 110.23 110.66 109.39 109.68 2,847,682 -0.24(-0.22%)
Jan 10, 2018 109.93 2,546,262 +0.07(+0.06%)
Jan 09, 2018 110.98 111.30 108.17 109.86 4,186,070 -1.02(-0.92%)
Jan 08, 2018 111.15 111.81 108.90 110.88 4,675,667 +0.81(+0.74%)
Jan 05, 2018 105.78 110.42 105.36 110.06 6,088,940 +5.09(+4.85%)
Jan 04, 2018 107.60 108.26 104.46 104.97 3,857,395 -2.51(-2.33%)
Jan 03, 2018 107.48 109.03 107.11 107.48 3,278,409 +0.29(+0.27%)
Jan 02, 2018 103.95 107.72 103.17 107.19 4,695,876 +4.30(+4.18%)
Dec 29, 2017 102.89 102.89 102.89 0 -0.25(-0.24%)
Dec 28, 2017 103.11 103.37 102.39 103.13 1,469,345 +0.08(+0.08%)
Dec 27, 2017 103.22 104.24 102.42 103.05 2,580,880 +0.17(+0.16%)
Dec 26, 2017 103.47 103.83 102.48 102.89 1,725,853 -0.94(-0.91%)
Dec 22, 2017 106.07 106.07 103.49 103.83 2,475,848 -1.91(-1.81%)
Dec 21, 2017 105.65 106.48 105.55 105.74 2,863,779 -0.47(-0.44%)
Dec 20, 2017 105.28 106.62 104.93 106.21 2,706,978 +1.42(+1.36%)
Dec 19, 2017 105.20 105.53 104.48 104.79 2,049,056 -0.33(-0.32%)
Dec 18, 2017 107.62 107.72 104.36 105.12 4,467,706 -1.90(-1.78%)
Dec 15, 2017 105.54 107.41 104.42 107.02 6,236,307 +2.80(+2.69%)
Dec 14, 2017 103.02 105.39 102.53 104.22 2,809,304 +0.86(+0.83%)
Dec 13, 2017 105.48 106.07 103.04 103.36 3,862,459 -2.08(-1.97%)
Dec 12, 2017 105.77 106.64 104.81 105.43 3,962,646 -0.25(-0.24%)
Dec 11, 2017 103.42 105.92 102.85 105.69 3,561,585 +2.59(+2.52%)
Dec 08, 2017 102.33 104.20 102.26 103.09 3,610,058 +0.88(+0.86%)
Dec 07, 2017 101.09 103.41 100.62 102.21 3,666,338 +1.17(+1.15%)
Dec 06, 2017 100.83 101.77 98.33 101.05 4,548,483 -0.20(-0.19%)
Dec 05, 2017 98.47 103.02 97.57 101.24 4,678,573 +2.50(+2.53%)
Dec 04, 2017 103.68 98.60 98.74 6,711,729 -5.08(-4.89%)
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.