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

Electronic Arts (NQ: EA )

144.65 +1.04 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2017 103.78 104.17 102.76 104.02 5,516,045 +0.84(+0.82%)
Nov 29, 2017 106.82 106.99 102.67 103.18 5,711,674 -3.89(-3.64%)
Nov 28, 2017 104.64 108.10 104.40 107.07 5,621,984 +2.43(+2.32%)
Nov 27, 2017 105.50 105.91 104.45 104.64 2,597,038 -0.93(-0.88%)
Nov 24, 2017 105.30 106.20 105.23 105.57 1,335,572 +0.61(+0.58%)
Nov 22, 2017 105.67 106.06 104.27 104.97 2,615,565 -0.38(-0.36%)
Nov 21, 2017 105.42 106.39 105.18 105.35 3,371,592 +0.07(+0.06%)
Nov 20, 2017 105.91 106.07 104.41 105.28 6,108,918 -1.15(-1.08%)
Nov 17, 2017 106.60 107.15 105.14 106.43 8,748,173 -2.72(-2.49%)
Nov 16, 2017 109.40 110.65 108.77 109.15 2,428,789 +0.12(+0.11%)
Nov 15, 2017 110.25 110.39 108.11 109.04 2,643,898 -0.77(-0.70%)
Nov 14, 2017 108.17 111.40 107.97 109.81 3,699,147 +0.25(+0.23%)
Nov 13, 2017 109.54 110.76 108.75 109.55 3,239,181 -0.72(-0.66%)
Nov 10, 2017 108.82 110.36 108.39 110.28 2,590,892 +0.84(+0.77%)
Nov 09, 2017 110.51 110.82 108.51 109.44 3,522,920 -2.21(-1.98%)
Nov 08, 2017 109.98 113.06 109.64 111.65 3,470,032 +2.40(+2.19%)
Nov 07, 2017 109.83 110.25 107.67 109.25 2,893,759 -0.74(-0.68%)
Nov 06, 2017 110.51 111.01 108.33 109.99 3,724,125 -0.72(-0.65%)
Nov 03, 2017 110.98 111.27 110.10 110.72 2,990,884 +0.50(+0.45%)
Nov 02, 2017 111.84 112.01 110.13 110.22 3,515,242 -1.74(-1.56%)
Nov 01, 2017 113.46 114.04 108.84 111.96 9,885,859 -5.02(-4.29%)
Oct 31, 2017 115.53 117.21 113.82 116.98 5,594,662 +1.98(+1.72%)
Oct 30, 2017 114.56 115.19 114.08 115.00 2,672,080 +0.67(+0.59%)
Oct 27, 2017 114.27 114.97 112.88 114.33 2,956,950 +1.04(+0.92%)
Oct 26, 2017 112.55 114.49 112.50 113.29 2,508,207 +1.24(+1.11%)
Oct 25, 2017 110.72 112.36 110.12 112.05 3,277,200 +1.14(+1.03%)
Oct 24, 2017 111.19 112.20 110.29 110.90 2,051,117 -0.26(-0.24%)
Oct 23, 2017 111.31 111.92 110.26 111.17 2,254,359 +0.04(+0.04%)
Oct 20, 2017 111.11 111.77 110.67 111.13 2,033,389 +0.54(+0.49%)
Oct 19, 2017 109.54 110.60 108.68 110.59 3,254,562 -0.09(-0.08%)
Oct 18, 2017 110.92 111.26 107.89 110.68 10,004,032 -2.76(-2.43%)
Oct 17, 2017 114.63 115.56 113.09 113.44 3,199,194 -1.47(-1.28%)
Oct 16, 2017 116.20 116.39 114.48 114.90 2,660,077 -1.12(-0.96%)
Oct 13, 2017 115.18 116.31 114.97 116.02 1,974,494 +1.45(+1.26%)
Oct 12, 2017 113.43 115.20 113.23 114.57 2,092,491 +1.07(+0.94%)
Oct 11, 2017 114.76 115.24 112.99 113.51 3,223,418 -1.73(-1.50%)
Oct 10, 2017 116.42 116.87 114.15 115.24 1,593,160 -0.78(-0.67%)
Oct 09, 2017 116.63 116.68 115.09 116.02 1,550,326 -1.44(-1.22%)
Oct 06, 2017 116.42 117.65 115.84 117.46 1,955,775 +0.56(+0.48%)
Oct 05, 2017 116.03 117.12 115.34 116.90 1,471,200 +0.94(+0.81%)
Oct 04, 2017 114.94 116.15 113.86 115.96 1,679,212 +0.59(+0.51%)
Oct 03, 2017 115.33 115.51 114.20 115.37 1,277,720 +0.01(+0.01%)
Oct 02, 2017 116.28 117.09 114.38 115.36 1,892,140 -0.11(-0.09%)
Sep 29, 2017 114.15 115.58 113.75 115.47 1,782,604 +1.42(+1.24%)
Sep 28, 2017 113.28 114.23 112.71 114.05 1,427,233 +0.63(+0.55%)
Sep 27, 2017 112.87 114.09 112.87 113.43 1,833,433 +2.01(+1.80%)
Sep 26, 2017 111.99 112.16 110.36 111.42 3,061,500 -0.27(-0.25%)
Sep 25, 2017 115.46 115.70 110.38 111.70 4,205,267 -4.21(-3.63%)
Sep 22, 2017 114.89 117.55 114.58 115.90 2,123,907 +0.47(+0.41%)
Sep 21, 2017 117.85 117.85 115.24 115.43 1,957,287 -2.27(-1.93%)
Sep 20, 2017 118.12 118.74 116.14 117.70 2,446,899 +0.13(+0.11%)
Sep 19, 2017 117.61 118.54 116.75 117.57 2,288,035 +0.24(+0.21%)
Sep 18, 2017 116.88 118.22 116.88 117.33 2,631,419 +0.53(+0.45%)
Sep 15, 2017 116.67 117.29 115.17 116.80 3,263,564 +0.23(+0.19%)
Sep 14, 2017 116.14 117.04 115.13 116.58 2,600,052 -0.40(-0.34%)
Sep 13, 2017 117.23 117.81 116.39 116.98 2,571,690 -0.79(-0.67%)
Sep 12, 2017 118.94 119.45 116.07 117.77 2,718,963 -0.76(-0.64%)
Sep 11, 2017 117.25 118.69 116.67 118.53 2,333,253 +2.85(+2.46%)
Sep 08, 2017 117.36 117.53 115.13 115.69 2,478,693 -0.64(-0.55%)
Sep 07, 2017 114.63 116.49 114.03 116.32 1,851,478 +1.89(+1.65%)
Sep 06, 2017 116.17 116.54 113.92 114.44 1,810,280 -1.18(-1.02%)
Sep 05, 2017 116.19 116.68 113.77 115.62 2,388,630 -1.08(-0.92%)
Sep 01, 2017 118.61 119.10 115.91 116.69 2,813,141 -2.14(-1.80%)
Aug 31, 2017 119.33 120.10 118.29 118.84 2,676,290 -0.46(-0.39%)
Aug 30, 2017 116.80 119.40 116.45 119.30 2,242,599 +2.68(+2.30%)
Aug 29, 2017 114.89 116.81 114.65 116.62 1,331,186 +0.49(+0.42%)
Aug 28, 2017 114.94 116.43 114.39 116.13 1,815,080 +1.76(+1.54%)
Aug 25, 2017 116.11 113.17 114.37 2,255,533 -0.87(-0.76%)
Aug 24, 2017 115.89 116.31 113.46 115.24 1,372,849 -0.35(-0.30%)
Aug 23, 2017 116.05 116.75 114.97 115.59 1,326,901 -0.83(-0.71%)
Aug 22, 2017 114.71 117.81 114.65 116.42 2,569,249 +2.14(+1.87%)
Aug 21, 2017 114.29 114.83 113.57 114.28 1,889,952 -0.04(-0.03%)
Aug 18, 2017 113.46 115.26 112.93 114.32 1,954,874 +0.40(+0.35%)
Aug 17, 2017 116.58 116.86 113.91 113.92 1,834,074 -2.72(-2.33%)
Aug 16, 2017 114.91 116.97 114.46 116.64 2,145,022 +1.78(+1.55%)
Aug 15, 2017 114.66 115.04 114.02 114.86 1,071,662 +0.31(+0.27%)
Aug 14, 2017 114.15 115.16 113.85 114.54 2,954,825 +1.62(+1.44%)
Aug 11, 2017 111.25 113.44 111.02 112.92 1,620,506 +1.43(+1.28%)
Aug 10, 2017 112.88 113.18 111.22 111.49 3,015,891 -2.07(-1.83%)
Aug 09, 2017 113.02 114.26 112.23 113.56 1,747,735 -0.38(-0.34%)
Aug 08, 2017 113.95 114.56 113.48 113.95 1,335,275 -0.45(-0.39%)
Aug 07, 2017 115.02 115.37 113.96 114.40 1,925,147 -0.25(-0.22%)
Aug 04, 2017 116.24 114.34 114.65 2,393,829 -1.59(-1.37%)
Aug 03, 2017 114.81 116.62 114.42 116.24 2,994,737 +1.97(+1.73%)
Aug 02, 2017 114.54 114.85 111.33 114.27 3,151,790 -0.09(-0.08%)
Aug 01, 2017 114.99 115.05 113.89 114.36 2,543,891 +0.18(+0.16%)
Jul 31, 2017 116.44 116.64 113.95 114.18 3,017,022 -1.48(-1.28%)
Jul 28, 2017 111.50 116.15 111.01 115.66 5,124,625 +0.63(+0.55%)
Jul 27, 2017 116.40 117.61 113.52 115.02 9,152,900 -0.39(-0.34%)
Jul 26, 2017 112.93 115.52 112.66 115.41 4,621,157 +4.24(+3.82%)
Jul 25, 2017 111.47 112.01 110.83 111.17 2,796,797 -0.09(-0.08%)
Jul 24, 2017 109.76 111.47 109.76 111.26 2,846,974 +1.50(+1.36%)
Jul 21, 2017 109.06 110.43 108.83 109.76 2,489,462 +0.25(+0.22%)
Jul 20, 2017 109.72 107.96 109.52 2,191,869 +0.38(+0.35%)
Jul 19, 2017 108.01 109.20 107.40 109.13 2,554,428 +1.27(+1.18%)
Jul 18, 2017 107.59 108.50 107.08 107.86 1,951,556 +0.82(+0.77%)
Jul 17, 2017 106.63 108.01 106.33 107.04 1,724,458 +0.44(+0.41%)
Jul 14, 2017 107.21 107.92 106.37 106.60 1,351,532 +0.01(+0.01%)
Jul 13, 2017 108.40 109.16 106.53 106.59 1,749,109 -1.66(-1.54%)
Jul 12, 2017 107.10 108.47 106.66 108.25 1,987,818 +2.21(+2.08%)
Jul 11, 2017 105.27 107.31 104.75 106.04 2,341,184 +0.57(+0.54%)
Jul 10, 2017 105.48 106.31 104.66 105.48 2,237,462 +0.38(+0.36%)
Jul 07, 2017 103.95 106.09 103.23 105.09 2,200,779 +1.66(+1.61%)
Jul 06, 2017 103.73 104.77 103.19 103.43 2,526,983 -0.99(-0.95%)
Jul 05, 2017 103.63 104.94 103.04 104.42 2,888,235 +1.31(+1.27%)
Jul 03, 2017 104.17 104.65 102.90 103.11 1,693,564 -0.29(-0.28%)
Jun 30, 2017 105.08 103.36 103.40 3,288,583 -0.94(-0.90%)
Jun 29, 2017 105.79 106.34 103.20 104.34 3,906,026 -2.08(-1.96%)
Jun 28, 2017 106.32 106.81 104.40 106.42 3,751,251 +0.48(+0.45%)
Jun 27, 2017 108.91 109.48 105.76 105.94 3,126,477 -3.46(-3.16%)
Jun 26, 2017 108.57 110.17 107.95 109.41 2,501,186 +0.97(+0.89%)
Jun 23, 2017 108.34 108.44 7,625,029 -1.71(-1.55%)
Jun 22, 2017 111.02 111.03 108.92 110.15 2,433,721 -0.54(-0.49%)
Jun 21, 2017 111.82 112.17 109.38 110.69 3,122,508 -0.29(-0.26%)
Jun 20, 2017 110.94 112.60 110.81 110.98 2,771,221 -0.18(-0.16%)
Jun 19, 2017 108.74 111.36 108.74 111.16 2,956,158 +3.07(+2.84%)
Jun 16, 2017 108.29 110.04 107.66 108.09 9,823,610 -0.02(-0.02%)
Jun 15, 2017 105.87 108.60 104.98 108.11 3,788,643 +0.50(+0.46%)
Jun 14, 2017 107.75 108.67 106.30 107.61 2,220,472 +0.04(+0.04%)
Jun 13, 2017 107.91 108.53 105.71 107.57 2,801,396 +1.06(+0.99%)
Jun 12, 2017 106.90 108.74 103.23 106.51 5,967,594 -1.53(-1.41%)
Jun 09, 2017 112.32 112.83 104.68 108.04 5,866,803 -3.75(-3.35%)
Jun 08, 2017 113.50 113.50 110.76 111.78 3,367,724 -1.06(-0.94%)
Jun 07, 2017 112.32 113.01 111.73 112.84 2,535,673 +1.64(+1.48%)
Jun 06, 2017 112.03 112.86 111.10 111.20 2,564,607 -0.98(-0.87%)
Jun 05, 2017 112.17 112.61 111.69 112.17 1,921,939 +0.17(+0.15%)
Jun 02, 2017 111.35 112.03 110.72 112.01 1,914,594 +0.64(+0.57%)
Jun 01, 2017 111.46 112.42 110.69 111.37 2,282,773 +0.53(+0.48%)
May 31, 2017 110.39 110.99 109.48 110.84 3,506,911 +0.47(+0.42%)
May 30, 2017 110.15 110.42 109.19 110.38 2,413,016 +0.70(+0.64%)
May 26, 2017 111.01 111.09 109.34 109.67 2,262,141 -1.66(-1.49%)
May 25, 2017 110.04 111.66 110.04 111.33 3,496,410 +1.49(+1.35%)
May 24, 2017 106.39 110.07 106.02 109.85 4,596,084 +3.23(+3.03%)
May 23, 2017 107.68 109.40 105.81 106.62 3,100,133 +0.61(+0.57%)
May 22, 2017 105.50 106.02 105.07 106.01 1,526,141 +0.73(+0.70%)
May 19, 2017 105.06 105.58 104.00 105.28 2,333,546 +0.69(+0.66%)
May 18, 2017 102.41 105.29 102.06 104.59 3,245,633 +1.65(+1.61%)
May 17, 2017 106.33 106.98 102.70 102.93 7,625,014 -6.38(-5.83%)
May 16, 2017 108.79 109.70 108.02 109.31 3,029,746 +0.84(+0.78%)
May 15, 2017 106.60 108.82 106.46 108.47 3,353,315 +1.77(+1.66%)
May 12, 2017 105.82 106.86 105.10 106.70 3,240,483 +0.50(+0.47%)
May 11, 2017 105.19 106.92 104.49 106.20 5,878,782 +0.41(+0.39%)
May 10, 2017 103.65 108.19 102.46 105.79 11,416,234 +11.88(+12.66%)
May 09, 2017 93.76 94.23 93.16 93.91 6,321,498 +0.27(+0.29%)
May 08, 2017 93.82 94.37 93.36 93.63 5,437,807 -0.01(-0.01%)
May 05, 2017 93.30 93.77 92.52 93.64 5,291,959 +0.96(+1.03%)
May 04, 2017 92.05 93.00 91.86 92.68 4,651,454 +0.64(+0.69%)
May 03, 2017 93.36 93.36 91.57 92.05 2,936,706 -0.14(-0.15%)
May 02, 2017 92.61 93.23 92.06 92.18 2,384,897 -0.53(-0.57%)
May 01, 2017 93.12 93.33 92.63 92.71 2,366,736 -0.03(-0.03%)
Apr 28, 2017 92.38 92.83 91.76 92.74 1,981,471 +0.57(+0.62%)
Apr 27, 2017 91.94 92.91 91.66 92.17 1,550,442 +0.72(+0.79%)
Apr 26, 2017 91.17 91.67 90.29 91.45 1,577,603 +0.50(+0.55%)
Apr 25, 2017 91.35 90.66 90.95 2,087,153 +0.18(+0.19%)
Apr 24, 2017 90.82 91.02 90.48 90.78 2,066,179 +0.85(+0.95%)
Apr 21, 2017 89.27 89.94 89.10 89.92 1,872,839 +0.71(+0.80%)
Apr 20, 2017 88.12 89.47 87.82 89.21 2,069,664 +1.53(+1.74%)
Apr 19, 2017 87.58 88.25 87.19 87.68 2,066,708 +0.44(+0.50%)
Apr 18, 2017 87.17 87.48 86.77 87.24 1,424,309 -0.01(-0.01%)
Apr 17, 2017 87.31 88.16 86.87 87.25 2,208,482 +0.19(+0.21%)
Apr 13, 2017 88.11 88.22 86.90 87.07 3,032,721 -0.91(-1.03%)
Apr 12, 2017 87.98 88.05 87.20 87.98 1,951,883 +0.26(+0.30%)
Apr 11, 2017 86.83 87.72 86.43 87.71 1,803,460 +0.92(+1.06%)
Apr 10, 2017 86.61 87.14 86.39 86.79 1,455,912 +0.01(+0.01%)
Apr 07, 2017 86.46 86.88 86.14 86.78 1,779,858 +0.17(+0.19%)
Apr 06, 2017 86.53 86.82 86.01 86.62 1,349,191 +0.16(+0.18%)
Apr 05, 2017 87.51 87.65 86.16 86.46 2,733,828 -0.86(-0.99%)
Apr 04, 2017 86.64 87.36 86.57 87.32 1,912,298 +0.17(+0.19%)
Apr 03, 2017 87.93 87.93 86.84 87.16 1,556,392 -0.40(-0.46%)
Mar 31, 2017 88.12 88.19 86.90 87.56 1,776,694 -0.72(-0.82%)
Mar 30, 2017 87.54 88.32 87.27 88.28 2,120,382 +0.47(+0.53%)
Mar 29, 2017 87.56 88.00 87.00 87.81 1,811,715 +0.04(+0.04%)
Mar 28, 2017 87.05 88.05 86.61 87.77 2,131,146 +0.70(+0.81%)
Mar 27, 2017 86.65 87.28 86.13 87.07 2,156,475 -0.32(-0.37%)
Mar 24, 2017 86.90 88.09 86.67 87.39 1,920,174 +0.72(+0.84%)
Mar 23, 2017 86.65 87.39 86.31 86.67 1,952,852 -0.13(-0.15%)
Mar 22, 2017 86.49 86.91 86.32 86.79 2,378,805 +0.32(+0.37%)
Mar 21, 2017 87.26 88.11 86.30 86.47 3,352,116 -0.73(-0.84%)
Mar 20, 2017 86.87 87.39 85.97 87.21 4,373,994 -0.42(-0.48%)
Mar 17, 2017 88.93 88.98 86.61 87.63 6,591,086 -0.60(-0.68%)
Mar 16, 2017 89.59 89.80 87.56 88.22 5,268,572 -1.28(-1.43%)
Mar 15, 2017 89.00 89.54 88.15 89.50 3,268,995 +0.60(+0.67%)
Mar 14, 2017 88.54 89.18 88.35 88.91 2,011,258 +0.17(+0.19%)
Mar 13, 2017 87.86 88.82 87.39 88.74 2,815,043 +0.90(+1.02%)
Mar 10, 2017 87.63 87.91 86.97 87.84 2,050,228 +0.76(+0.88%)
Mar 09, 2017 87.36 87.82 86.78 87.08 3,197,169 +0.03(+0.03%)
Mar 08, 2017 86.58 87.40 86.27 87.05 2,636,878 +0.68(+0.79%)
Mar 07, 2017 85.39 86.90 85.19 86.36 3,084,575 +1.13(+1.33%)
Mar 06, 2017 85.28 85.60 84.84 85.23 1,924,521 -0.10(-0.11%)
Mar 03, 2017 85.04 85.38 84.30 85.33 1,217,255 +0.22(+0.26%)
Mar 02, 2017 85.97 86.32 84.56 85.10 1,747,624 -0.79(-0.92%)
Mar 01, 2017 85.02 86.21 84.20 85.89 2,137,599 +1.29(+1.53%)
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%)
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.