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

Electronic Arts (NQ: EA )

150.85 +1.71 (+1.15%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Jan 31, 2018 129.55 131.01 126.47 126.96 14,623,561 +8.26(+6.96%)
Jan 30, 2018 116.40 119.32 116.40 118.70 8,447,002 +1.05(+0.89%)
Jan 29, 2018 115.21 119.41 115.21 117.65 6,248,698 +2.45(+2.13%)
Jan 26, 2018 115.33 116.24 113.54 115.20 3,417,625 +0.70(+0.61%)
Jan 25, 2018 115.70 115.97 113.67 114.50 3,457,720 -0.16(-0.14%)
Jan 24, 2018 118.41 118.41 114.26 114.66 6,307,635 -3.01(-2.56%)
Jan 23, 2018 117.88 118.67 116.94 117.67 3,440,742 -0.32(-0.27%)
Jan 22, 2018 116.32 118.30 115.82 117.99 4,230,187 +1.81(+1.56%)
Jan 19, 2018 115.35 116.41 114.72 116.18 3,534,229 +0.90(+0.78%)
Jan 18, 2018 114.05 115.63 113.20 115.28 4,353,909 +2.14(+1.89%)
Jan 17, 2018 113.00 113.43 111.52 113.14 2,708,990 +1.22(+1.09%)
Jan 16, 2018 114.00 114.34 111.61 111.92 3,515,369 -1.21(-1.07%)
Jan 12, 2018 113.13 113.13 113.13 0 +1.13(+1.01%)
Jan 11, 2018 112.56 113.00 111.70 112.00 2,788,765 -0.25(-0.22%)
Jan 10, 2018 112.25 2,493,581 +0.07(+0.06%)
Jan 09, 2018 113.33 113.65 110.46 112.18 4,099,462 -1.04(-0.92%)
Jan 08, 2018 113.50 114.17 111.20 113.22 4,578,929 +0.83(+0.74%)
Jan 05, 2018 108.02 112.75 107.59 112.39 5,962,962 +5.20(+4.85%)
Jan 04, 2018 109.87 110.55 106.67 107.19 3,777,587 -2.56(-2.33%)
Jan 03, 2018 109.75 111.33 109.37 109.75 3,210,580 +0.30(+0.27%)
Jan 02, 2018 106.15 110.00 105.35 109.45 4,598,720 +4.39(+4.18%)
Dec 29, 2017 105.06 105.06 105.06 0 -0.25(-0.24%)
Dec 28, 2017 105.29 105.55 104.55 105.31 1,438,945 +0.08(+0.08%)
Dec 27, 2017 105.40 106.44 104.58 105.23 2,527,483 +0.17(+0.16%)
Dec 26, 2017 105.66 106.02 104.65 105.06 1,690,146 -0.96(-0.91%)
Dec 22, 2017 108.31 108.31 105.67 106.02 2,424,624 -1.95(-1.81%)
Dec 21, 2017 107.88 108.73 107.78 107.97 2,804,529 -0.48(-0.44%)
Dec 20, 2017 107.50 108.87 107.15 108.45 2,650,972 +1.45(+1.36%)
Dec 19, 2017 107.42 107.76 106.69 107.00 2,006,662 -0.34(-0.32%)
Dec 18, 2017 109.89 110.00 106.56 107.34 4,375,271 -1.94(-1.78%)
Dec 15, 2017 107.77 109.68 106.63 109.28 6,107,280 +2.86(+2.69%)
Dec 14, 2017 105.20 107.62 104.70 106.42 2,751,181 +0.88(+0.83%)
Dec 13, 2017 107.71 108.31 105.22 105.54 3,782,546 -2.12(-1.97%)
Dec 12, 2017 108.00 108.89 107.02 107.66 3,880,660 -0.26(-0.24%)
Dec 11, 2017 105.61 108.16 105.02 107.92 3,487,897 +2.65(+2.52%)
Dec 08, 2017 104.49 106.40 104.42 105.27 3,535,367 +0.90(+0.86%)
Dec 07, 2017 103.23 105.59 102.75 104.37 3,590,483 +1.19(+1.15%)
Dec 06, 2017 102.96 103.92 100.41 103.18 4,454,376 -0.20(-0.19%)
Dec 05, 2017 100.55 105.19 99.63 103.38 4,581,775 +2.55(+2.53%)
Dec 04, 2017 105.88 100.68 100.83 6,572,865 -5.19(-4.90%)
Dec 01, 2017 105.86 106.87 104.72 106.02 3,859,396 -0.33(-0.31%)
Nov 30, 2017 106.11 106.50 105.06 106.35 5,395,107 +0.86(+0.82%)
Nov 29, 2017 109.21 109.39 104.97 105.49 5,586,447 -3.98(-3.64%)
Nov 28, 2017 106.99 110.52 106.74 109.47 5,498,723 +2.48(+2.32%)
Nov 27, 2017 107.86 108.28 106.79 106.99 2,540,099 -0.95(-0.88%)
Nov 24, 2017 107.66 108.58 107.59 107.94 1,306,290 +0.62(+0.58%)
Nov 22, 2017 108.04 108.44 106.61 107.32 2,558,220 -0.39(-0.36%)
Nov 21, 2017 107.78 108.77 107.54 107.71 3,297,671 +0.07(+0.07%)
Nov 20, 2017 108.28 108.45 106.75 107.64 5,974,981 -1.18(-1.08%)
Nov 17, 2017 108.99 109.55 107.50 108.82 8,556,371 -2.78(-2.49%)
Nov 16, 2017 111.85 113.13 111.21 111.60 2,375,539 +0.12(+0.11%)
Nov 15, 2017 112.72 112.87 110.53 111.48 2,585,931 -0.79(-0.70%)
Nov 14, 2017 110.60 113.90 110.39 112.27 3,618,044 +0.26(+0.23%)
Nov 13, 2017 112.00 113.24 111.19 112.01 3,168,163 -0.74(-0.66%)
Nov 10, 2017 111.26 112.83 110.82 112.75 2,534,088 +0.86(+0.77%)
Nov 09, 2017 112.99 113.30 110.94 111.89 3,445,681 -2.26(-1.98%)
Nov 08, 2017 112.45 115.60 112.10 114.15 3,393,953 +2.45(+2.19%)
Nov 07, 2017 112.29 112.72 110.08 111.70 2,830,314 -0.76(-0.68%)
Nov 06, 2017 112.99 113.50 110.76 112.46 3,642,475 -0.74(-0.65%)
Nov 03, 2017 113.47 113.76 112.57 113.20 2,925,310 +0.51(+0.45%)
Nov 02, 2017 114.35 114.52 112.60 112.69 3,438,171 -1.78(-1.55%)
Nov 01, 2017 116.00 116.60 111.28 114.47 9,669,114 -5.13(-4.29%)
Oct 31, 2017 118.12 119.84 116.37 119.60 5,472,000 +2.02(+1.72%)
Oct 30, 2017 117.13 117.77 116.64 117.58 2,613,496 +0.69(+0.59%)
Oct 27, 2017 116.83 117.55 115.41 116.89 2,892,120 +1.06(+0.92%)
Oct 26, 2017 115.07 117.06 115.02 115.83 2,453,215 +1.27(+1.11%)
Oct 25, 2017 113.20 114.88 112.59 114.56 3,205,348 +1.17(+1.03%)
Oct 24, 2017 113.68 114.72 112.76 113.39 2,006,147 -0.27(-0.24%)
Oct 23, 2017 113.81 114.43 112.73 113.66 2,204,933 +0.04(+0.04%)
Oct 20, 2017 113.60 114.28 113.15 113.62 1,988,808 +0.55(+0.49%)
Oct 19, 2017 112.00 113.08 111.12 113.07 3,183,207 -0.09(-0.08%)
Oct 18, 2017 113.41 113.75 110.31 113.16 9,784,696 -2.82(-2.43%)
Oct 17, 2017 117.20 118.15 115.63 115.98 3,129,053 -1.50(-1.28%)
Oct 16, 2017 118.81 119.00 117.05 117.48 2,601,756 -1.14(-0.96%)
Oct 13, 2017 117.76 118.92 117.55 118.62 1,931,204 +1.48(+1.26%)
Oct 12, 2017 115.97 117.78 115.77 117.14 2,046,614 +1.09(+0.94%)
Oct 11, 2017 117.33 117.82 115.52 116.05 3,152,746 -1.77(-1.50%)
Oct 10, 2017 119.03 119.49 116.71 117.82 1,558,231 -0.80(-0.67%)
Oct 09, 2017 119.24 119.30 117.67 118.62 1,516,336 -1.47(-1.22%)
Oct 06, 2017 119.03 120.29 118.44 120.09 1,912,895 +0.57(+0.48%)
Oct 05, 2017 118.63 119.75 117.93 119.52 1,438,945 +0.96(+0.81%)
Oct 04, 2017 117.52 118.75 116.41 118.56 1,642,396 +0.60(+0.51%)
Oct 03, 2017 117.92 118.10 116.76 117.96 1,249,707 +0.01(+0.01%)
Oct 02, 2017 118.89 119.72 116.94 117.95 1,850,656 -0.11(-0.09%)
Sep 29, 2017 116.71 118.17 116.30 118.06 1,743,521 +1.45(+1.24%)
Sep 28, 2017 115.82 116.79 115.24 116.61 1,395,942 +0.64(+0.55%)
Sep 27, 2017 115.40 116.65 115.40 115.97 1,793,236 +2.05(+1.80%)
Sep 26, 2017 114.50 114.67 112.83 113.92 2,994,378 -0.28(-0.25%)
Sep 25, 2017 118.05 118.29 112.85 114.20 4,113,068 -4.30(-3.63%)
Sep 22, 2017 117.46 120.18 117.15 118.50 2,077,341 +0.48(+0.41%)
Sep 21, 2017 120.49 120.49 117.82 118.02 1,914,374 -2.32(-1.93%)
Sep 20, 2017 120.77 121.40 118.74 120.34 2,393,252 +0.13(+0.11%)
Sep 19, 2017 120.25 121.20 119.37 120.21 2,237,871 +0.25(+0.21%)
Sep 18, 2017 119.50 120.87 119.50 119.96 2,573,726 +0.54(+0.45%)
Sep 15, 2017 119.29 119.92 117.75 119.42 3,192,011 +0.23(+0.19%)
Sep 14, 2017 118.74 119.66 117.71 119.19 2,543,047 -0.41(-0.34%)
Sep 13, 2017 119.86 120.45 119.00 119.60 2,515,307 -0.81(-0.67%)
Sep 12, 2017 121.61 122.12 118.67 120.41 2,659,351 -0.78(-0.64%)
Sep 11, 2017 119.88 121.35 119.28 121.19 2,282,097 +2.91(+2.46%)
Sep 08, 2017 119.99 120.16 117.71 118.28 2,424,349 -0.65(-0.55%)
Sep 07, 2017 117.20 119.10 116.59 118.93 1,810,885 +1.93(+1.65%)
Sep 06, 2017 118.77 119.15 116.47 117.00 1,770,590 -1.21(-1.02%)
Sep 05, 2017 118.80 119.30 116.32 118.21 2,336,260 -1.10(-0.92%)
Sep 01, 2017 121.27 121.77 118.51 119.31 2,751,464 -2.19(-1.80%)
Aug 31, 2017 122.00 122.79 120.94 121.50 2,617,613 -0.47(-0.39%)
Aug 30, 2017 119.42 122.08 119.06 121.97 2,193,431 +2.74(+2.30%)
Aug 29, 2017 117.47 119.43 117.22 119.23 1,302,000 +0.50(+0.42%)
Aug 28, 2017 117.52 119.04 116.95 118.73 1,775,285 +1.80(+1.54%)
Aug 25, 2017 118.71 115.71 116.93 2,206,081 -0.89(-0.76%)
Aug 24, 2017 118.49 118.92 116.00 117.82 1,342,750 -0.36(-0.30%)
Aug 23, 2017 118.65 119.37 117.55 118.18 1,297,809 -0.85(-0.71%)
Aug 22, 2017 117.28 120.45 117.22 119.03 2,512,919 +2.19(+1.87%)
Aug 21, 2017 116.85 117.40 116.12 116.84 1,848,516 -0.04(-0.03%)
Aug 18, 2017 116.00 117.84 115.46 116.88 1,912,014 +0.41(+0.35%)
Aug 17, 2017 119.19 119.47 116.46 116.47 1,793,863 -2.78(-2.33%)
Aug 16, 2017 117.49 119.59 117.03 119.25 2,097,993 +1.82(+1.55%)
Aug 15, 2017 117.23 117.62 116.58 117.43 1,048,166 +0.32(+0.27%)
Aug 14, 2017 116.71 117.74 116.40 117.11 2,890,041 +1.66(+1.44%)
Aug 11, 2017 113.74 115.98 113.51 115.45 1,584,977 +1.46(+1.28%)
Aug 10, 2017 115.41 115.72 113.71 113.99 2,949,769 -2.12(-1.83%)
Aug 09, 2017 115.55 116.82 114.75 116.11 1,709,417 -0.39(-0.33%)
Aug 08, 2017 116.50 117.13 116.02 116.50 1,306,000 -0.46(-0.39%)
Aug 07, 2017 117.60 117.96 116.51 116.96 1,882,939 -0.26(-0.22%)
Aug 04, 2017 118.85 116.90 117.22 2,341,345 -1.63(-1.37%)
Aug 03, 2017 117.38 119.23 116.98 118.85 2,929,078 +2.02(+1.73%)
Aug 02, 2017 117.11 117.42 113.83 116.83 3,082,688 -0.09(-0.08%)
Aug 01, 2017 117.57 117.63 116.44 116.92 2,488,117 +0.18(+0.15%)
Jul 31, 2017 119.05 119.25 116.50 116.74 2,950,875 -1.51(-1.28%)
Jul 28, 2017 114.00 118.75 113.50 118.25 5,012,269 +0.65(+0.55%)
Jul 27, 2017 119.01 120.25 116.06 117.60 8,952,225 -0.40(-0.34%)
Jul 26, 2017 115.46 118.11 115.19 118.00 4,519,839 +4.34(+3.82%)
Jul 25, 2017 113.97 114.52 113.31 113.66 2,735,478 -0.09(-0.08%)
Jul 24, 2017 112.22 113.97 112.22 113.75 2,784,555 +1.53(+1.36%)
Jul 21, 2017 111.50 112.91 111.27 112.22 2,434,881 +0.25(+0.22%)
Jul 20, 2017 112.18 110.38 111.97 2,143,813 +0.39(+0.35%)
Jul 19, 2017 110.43 111.65 109.81 111.58 2,498,423 +1.30(+1.18%)
Jul 18, 2017 110.00 110.93 109.48 110.28 1,908,769 +0.84(+0.77%)
Jul 17, 2017 109.02 110.43 108.72 109.44 1,686,650 +0.45(+0.41%)
Jul 14, 2017 109.61 110.34 108.75 108.99 1,321,900 +0.01(+0.01%)
Jul 13, 2017 110.83 111.61 108.92 108.98 1,710,761 -1.70(-1.54%)
Jul 12, 2017 109.50 110.90 109.05 110.68 1,944,236 +2.26(+2.08%)
Jul 11, 2017 107.63 109.71 107.10 108.42 2,289,854 +0.58(+0.54%)
Jul 10, 2017 107.84 108.69 107.01 107.84 2,188,406 +0.39(+0.36%)
Jul 07, 2017 106.28 108.47 105.54 107.45 2,152,528 +1.70(+1.61%)
Jul 06, 2017 106.06 107.12 105.50 105.75 2,471,580 -1.01(-0.95%)
Jul 05, 2017 105.95 107.29 105.35 106.76 2,824,911 +1.34(+1.27%)
Jul 03, 2017 106.51 107.00 105.21 105.42 1,656,433 -0.30(-0.28%)
Jun 30, 2017 107.43 105.68 105.72 3,216,482 -0.96(-0.90%)
Jun 29, 2017 108.16 108.72 105.51 106.68 3,820,388 -2.13(-1.96%)
Jun 28, 2017 108.70 109.20 106.74 108.81 3,669,006 +0.49(+0.45%)
Jun 27, 2017 111.35 111.93 108.13 108.32 3,057,930 -3.54(-3.16%)
Jun 26, 2017 111.00 112.64 110.38 111.86 2,446,348 +0.99(+0.89%)
Jun 23, 2017 110.77 110.87 7,457,852 -1.75(-1.55%)
Jun 22, 2017 113.51 113.52 111.36 112.62 2,380,363 -0.55(-0.49%)
Jun 21, 2017 114.33 114.69 111.83 113.17 3,054,048 -0.30(-0.26%)
Jun 20, 2017 113.43 115.12 113.29 113.47 2,710,463 -0.18(-0.16%)
Jun 19, 2017 111.18 113.86 111.18 113.65 2,891,345 +3.14(+2.84%)
Jun 16, 2017 110.72 112.51 110.07 110.51 9,608,229 -0.02(-0.02%)
Jun 15, 2017 108.24 111.03 107.33 110.53 3,705,578 +0.51(+0.46%)
Jun 14, 2017 110.16 111.11 108.68 110.02 2,171,789 +0.04(+0.04%)
Jun 13, 2017 110.33 110.96 108.08 109.98 2,739,976 +1.08(+0.99%)
Jun 12, 2017 109.30 111.17 105.54 108.90 5,836,756 -1.56(-1.41%)
Jun 09, 2017 114.84 115.36 107.03 110.46 5,738,175 -3.83(-3.35%)
Jun 08, 2017 116.04 116.04 113.24 114.29 3,293,888 -1.08(-0.94%)
Jun 07, 2017 114.84 115.54 114.23 115.37 2,480,079 +1.68(+1.48%)
Jun 06, 2017 114.54 115.39 113.59 113.69 2,508,379 -1.00(-0.87%)
Jun 05, 2017 114.68 115.13 114.19 114.69 1,879,801 +0.17(+0.15%)
Jun 02, 2017 113.85 114.54 113.20 114.52 1,872,617 +0.65(+0.57%)
Jun 01, 2017 113.96 114.94 113.17 113.87 2,232,724 +0.54(+0.48%)
May 31, 2017 112.86 113.48 111.93 113.33 3,430,023 +0.48(+0.43%)
May 30, 2017 112.62 112.90 111.64 112.85 2,360,111 +0.72(+0.64%)
May 26, 2017 113.50 113.58 111.79 112.13 2,212,544 -1.70(-1.49%)
May 25, 2017 112.51 114.16 112.51 113.83 3,419,752 +1.52(+1.35%)
May 24, 2017 108.78 112.54 108.39 112.31 4,495,316 +3.30(+3.03%)
May 23, 2017 110.09 111.85 108.18 109.01 3,032,164 +0.62(+0.57%)
May 22, 2017 107.87 108.40 107.42 108.39 1,492,681 +0.75(+0.70%)
May 19, 2017 107.41 107.95 106.33 107.64 2,282,384 +0.71(+0.66%)
May 18, 2017 104.71 107.65 104.35 106.93 3,174,474 +1.69(+1.61%)
May 17, 2017 108.71 109.38 105.00 105.24 7,457,837 -6.52(-5.83%)
May 16, 2017 111.23 112.16 110.44 111.76 2,963,320 +0.86(+0.78%)
May 15, 2017 108.99 111.26 108.85 110.90 3,279,795 +1.81(+1.66%)
May 12, 2017 108.19 109.25 107.46 109.09 3,169,436 +0.51(+0.47%)
May 11, 2017 107.55 109.32 106.83 108.58 5,749,891 +0.42(+0.39%)
May 10, 2017 105.97 110.61 104.76 108.16 11,165,935 +12.15(+12.65%)
May 09, 2017 95.86 96.34 95.25 96.01 6,182,901 +0.28(+0.29%)
May 08, 2017 95.92 96.49 95.45 95.73 5,318,584 -0.01(-0.01%)
May 05, 2017 95.39 95.87 94.59 95.74 5,175,934 +0.98(+1.03%)
May 04, 2017 94.11 95.08 93.92 94.76 4,549,472 +0.65(+0.69%)
May 03, 2017 95.45 95.45 93.62 94.11 2,872,320 -0.14(-0.15%)
May 02, 2017 94.69 95.32 94.12 94.25 2,332,609 -0.54(-0.57%)
May 01, 2017 95.21 95.42 94.71 94.79 2,314,846 -0.03(-0.03%)
Apr 28, 2017 94.45 94.91 93.82 94.82 1,938,028 +0.58(+0.62%)
Apr 27, 2017 94.00 94.99 93.71 94.24 1,516,449 +0.74(+0.79%)
Apr 26, 2017 93.21 93.73 92.31 93.50 1,543,015 +0.51(+0.55%)
Apr 25, 2017 93.40 92.69 92.99 2,041,393 +0.18(+0.19%)
Apr 24, 2017 92.86 93.06 92.51 92.81 2,020,879 +0.87(+0.95%)
Apr 21, 2017 91.27 91.96 91.10 91.94 1,831,778 +0.73(+0.80%)
Apr 20, 2017 90.10 91.48 89.79 91.21 2,024,287 +1.56(+1.74%)
Apr 19, 2017 89.54 90.23 89.14 89.65 2,021,396 +0.45(+0.50%)
Apr 18, 2017 89.12 89.44 88.72 89.20 1,393,082 -0.01(-0.01%)
Apr 17, 2017 89.27 90.14 88.82 89.21 2,160,062 +0.19(+0.21%)
Apr 13, 2017 90.09 90.20 88.85 89.02 2,966,230 -0.93(-1.03%)
Apr 12, 2017 89.95 90.03 89.15 89.95 1,909,089 +0.27(+0.30%)
Apr 11, 2017 88.78 89.69 88.37 89.68 1,763,920 +0.94(+1.06%)
Apr 10, 2017 88.55 89.09 88.33 88.74 1,423,992 +0.01(+0.01%)
Apr 07, 2017 88.40 88.83 88.07 88.73 1,740,835 +0.17(+0.19%)
Apr 06, 2017 88.47 88.77 87.94 88.56 1,319,611 +0.16(+0.18%)
Apr 05, 2017 89.47 89.61 88.09 88.40 2,673,890 -0.88(-0.99%)
Apr 04, 2017 88.58 89.32 88.51 89.28 1,870,372 +0.17(+0.19%)
Apr 03, 2017 89.90 89.90 88.79 89.11 1,522,269 -0.41(-0.46%)
Mar 31, 2017 90.10 90.17 88.85 89.52 1,737,741 -0.74(-0.82%)
Mar 30, 2017 89.50 90.30 89.23 90.26 2,073,893 +0.48(+0.53%)
Mar 29, 2017 89.52 89.97 88.95 89.78 1,771,994 +0.04(+0.04%)
Mar 28, 2017 89.00 90.02 88.55 89.74 2,084,421 +0.72(+0.81%)
Mar 27, 2017 88.59 89.24 88.06 89.02 2,109,195 -0.33(-0.37%)
Mar 24, 2017 88.85 90.06 88.61 89.35 1,878,075 +0.74(+0.84%)
Mar 23, 2017 88.59 89.35 88.24 88.61 1,910,037 -0.13(-0.15%)
Mar 22, 2017 88.43 88.86 88.25 88.74 2,326,651 +0.33(+0.37%)
Mar 21, 2017 89.22 90.09 88.23 88.41 3,278,622 -0.75(-0.84%)
Mar 20, 2017 88.82 89.35 87.90 89.16 4,278,095 -0.43(-0.48%)
Mar 17, 2017 90.92 90.97 88.55 89.59 6,446,578 -0.61(-0.68%)
Mar 16, 2017 91.60 91.81 89.52 90.20 5,153,060 -1.31(-1.43%)
Mar 15, 2017 90.99 91.55 90.12 91.51 3,197,323 +0.61(+0.67%)
Mar 14, 2017 90.52 91.18 90.33 90.90 1,967,162 +0.17(+0.19%)
Mar 13, 2017 89.83 90.81 89.35 90.73 2,753,324 +0.92(+1.02%)
Mar 10, 2017 89.59 89.88 88.92 89.81 2,005,278 +0.78(+0.88%)
Mar 09, 2017 89.32 89.79 88.73 89.03 3,127,072 +0.03(+0.03%)
Mar 08, 2017 88.52 89.36 88.20 89.00 2,579,065 +0.70(+0.79%)
Mar 07, 2017 87.30 88.85 87.10 88.30 3,016,947 +1.16(+1.33%)
Mar 06, 2017 87.19 87.52 86.74 87.14 1,882,327 -0.10(-0.11%)
Mar 03, 2017 86.95 87.29 86.19 87.24 1,190,567 +0.23(+0.26%)
Mar 02, 2017 87.90 88.25 86.46 87.01 1,709,308 -0.81(-0.92%)
Mar 01, 2017 86.93 88.14 86.09 87.82 2,090,733 +1.32(+1.53%)
Feb 28, 2017 87.05 87.49 86.33 86.50 2,421,068 -0.50(-0.57%)
Feb 27, 2017 86.55 87.25 86.10 87.00 1,519,361 +0.46(+0.53%)
Feb 24, 2017 85.96 86.55 85.23 86.54 3,026,736 -0.11(-0.13%)
Feb 23, 2017 87.56 87.56 85.76 86.65 3,113,179 -0.73(-0.84%)
Feb 22, 2017 87.38 87.62 86.96 87.38 1,751,399 -0.16(-0.18%)
Feb 21, 2017 87.35 88.02 87.10 87.54 1,871,737 +0.24(+0.27%)
Feb 17, 2017 87.30 87.30 87.30 0 -0.55(-0.63%)
Feb 16, 2017 87.69 88.28 87.20 87.85 2,739,096 -0.10(-0.11%)
Feb 15, 2017 85.92 88.04 85.70 87.95 3,250,753 +1.89(+2.20%)
Feb 14, 2017 85.80 86.45 85.22 86.06 3,046,917 -0.26(-0.30%)
Feb 13, 2017 86.31 87.49 85.70 86.32 4,435,770 +0.15(+0.17%)
Feb 10, 2017 84.74 86.66 84.13 86.17 6,561,736 +2.91(+3.50%)
Feb 09, 2017 82.21 83.40 81.49 83.26 3,193,067 +1.78(+2.18%)
Feb 08, 2017 81.94 82.91 81.27 81.48 2,738,904 -0.73(-0.89%)
Feb 07, 2017 81.81 82.40 81.55 82.21 2,943,917 +0.69(+0.85%)
Feb 06, 2017 80.83 81.78 80.40 81.52 2,351,032 +0.24(+0.30%)
Feb 03, 2017 82.51 82.67 80.97 81.28 4,300,790 -1.23(-1.49%)
Feb 02, 2017 82.68 82.98 81.38 82.51 4,079,976 -0.49(-0.59%)
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.