Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 120.29 121.37 115.92 117.20 3,387,367 -3.98(-3.29%)
Oct 29, 2020 123.03 123.40 120.08 121.18 2,692,632 -1.66(-1.35%)
Oct 28, 2020 122.87 124.28 122.07 122.85 2,126,185 -1.00(-0.81%)
Oct 27, 2020 124.57 124.78 123.33 123.84 1,485,345 -0.06(-0.05%)
Oct 26, 2020 123.64 124.70 122.29 123.90 2,214,061 -0.09(-0.07%)
Oct 23, 2020 124.45 124.85 122.78 123.99 1,242,440 -0.15(-0.12%)
Oct 22, 2020 124.98 125.20 122.65 124.14 1,832,524 -0.71(-0.57%)
Oct 21, 2020 125.17 126.61 124.51 124.85 2,250,153 +0.28(+0.23%)
Oct 20, 2020 127.56 127.74 124.30 124.57 2,299,616 -2.45(-1.93%)
Oct 19, 2020 130.22 130.95 126.67 127.02 1,486,930 -2.00(-1.55%)
Oct 16, 2020 129.59 130.34 128.18 129.03 1,968,151 +0.57(+0.44%)
Oct 15, 2020 128.20 129.51 127.03 128.46 1,946,023 -1.38(-1.06%)
Oct 14, 2020 130.86 130.93 128.85 129.84 2,576,964 -0.19(-0.14%)
Oct 13, 2020 128.98 130.61 127.31 130.03 2,164,828 +2.02(+1.57%)
Oct 12, 2020 126.15 129.17 125.03 128.01 2,153,312 +3.35(+2.69%)
Oct 09, 2020 124.08 125.62 123.15 124.66 2,036,346 +1.43(+1.16%)
Oct 08, 2020 123.33 123.61 121.69 123.23 2,003,377 +0.96(+0.78%)
Oct 07, 2020 123.64 123.73 121.25 122.27 3,329,484 +0.17(+0.14%)
Oct 06, 2020 127.50 127.54 121.79 122.10 3,836,593 -5.75(-4.50%)
Oct 05, 2020 127.24 130.03 126.24 127.85 1,298,513 +1.61(+1.28%)
Oct 02, 2020 128.49 129.34 124.91 126.24 1,790,455 -3.63(-2.79%)
Oct 01, 2020 129.17 131.11 128.58 129.87 1,910,886 +2.32(+1.82%)
Sep 30, 2020 126.89 129.10 126.61 127.55 2,212,953 +0.38(+0.30%)
Sep 29, 2020 129.16 129.53 126.66 127.17 1,833,747 -2.21(-1.71%)
Sep 28, 2020 130.44 130.91 128.00 129.38 1,836,894 +1.07(+0.83%)
Sep 25, 2020 126.67 129.12 125.87 128.31 1,958,642 +1.83(+1.45%)
Sep 24, 2020 125.40 127.44 125.28 126.48 2,046,378 +0.88(+0.70%)
Sep 23, 2020 128.69 129.42 125.12 125.60 2,499,251 -2.54(-1.98%)
Sep 22, 2020 126.99 128.34 125.64 128.15 2,128,710 +2.67(+2.13%)
Sep 21, 2020 121.60 125.65 121.43 125.48 2,062,401 +2.34(+1.90%)
Sep 18, 2020 122.74 123.92 120.67 123.14 3,479,078 +0.63(+0.51%)
Sep 17, 2020 121.50 123.77 120.83 122.51 2,200,004 -1.45(-1.17%)
Sep 16, 2020 126.16 126.68 123.70 123.96 1,873,240 -1.56(-1.24%)
Sep 15, 2020 125.18 127.01 124.70 125.52 2,177,287 +2.10(+1.70%)
Sep 14, 2020 125.12 125.20 123.17 123.41 1,407,845 +0.16(+0.13%)
Sep 11, 2020 125.18 125.58 121.67 123.26 1,785,752 -1.21(-0.97%)
Sep 10, 2020 127.03 128.25 123.57 124.47 2,515,066 -1.41(-1.12%)
Sep 09, 2020 123.77 126.68 122.15 125.88 2,838,189 +4.30(+3.54%)
Sep 08, 2020 124.67 124.70 120.63 121.58 4,726,390 -5.70(-4.48%)
Sep 04, 2020 128.74 129.74 124.13 127.28 2,484,471 -2.63(-2.03%)
Sep 03, 2020 135.21 135.21 128.34 129.91 3,506,839 -6.59(-4.83%)
Sep 02, 2020 134.97 137.22 133.64 136.50 2,389,812 +1.24(+0.92%)
Sep 01, 2020 137.65 137.65 134.07 135.26 2,781,862 -1.15(-0.85%)
Aug 31, 2020 137.99 138.02 135.06 136.41 2,788,465 -1.37(-0.99%)
Aug 28, 2020 139.22 139.22 136.94 137.78 1,588,630 -0.88(-0.64%)
Aug 27, 2020 140.24 140.59 136.78 138.66 1,966,067 -1.82(-1.29%)
Aug 26, 2020 138.94 141.33 138.94 140.48 1,615,895 +1.39(+1.00%)
Aug 25, 2020 138.90 139.28 137.91 139.09 876,810 -0.12(-0.08%)
Aug 24, 2020 139.15 139.71 138.11 139.21 1,883,941 +1.09(+0.79%)
Aug 21, 2020 139.63 139.85 137.75 138.11 1,983,487 -2.22(-1.58%)
Aug 20, 2020 138.51 140.80 137.96 140.33 1,296,576 +1.58(+1.14%)
Aug 19, 2020 139.16 140.47 137.98 138.75 1,857,292 -0.70(-0.50%)
Aug 18, 2020 137.52 139.61 137.09 139.45 1,445,606 +2.08(+1.52%)
Aug 17, 2020 136.20 137.88 135.28 137.37 1,514,283 +0.02(+0.01%)
Aug 14, 2020 138.53 138.90 136.88 137.35 1,946,885 -1.31(-0.95%)
Aug 13, 2020 138.03 139.72 137.50 138.66 1,218,080 +1.83(+1.34%)
Aug 12, 2020 133.88 137.22 133.19 136.83 1,752,715 +4.11(+3.10%)
Aug 11, 2020 138.06 138.06 132.59 132.72 2,271,498 -4.89(-3.55%)
Aug 10, 2020 139.64 140.83 136.44 137.62 1,409,271 -3.22(-2.28%)
Aug 07, 2020 143.22 143.62 139.20 140.83 1,548,756 -2.90(-2.01%)
Aug 06, 2020 143.12 144.13 141.33 143.73 1,709,159 +0.75(+0.53%)
Aug 05, 2020 142.62 143.13 140.12 142.97 1,980,382 -0.14(-0.10%)
Aug 04, 2020 140.10 143.29 139.96 143.11 2,740,386 +3.87(+2.78%)
Aug 03, 2020 138.45 140.28 136.49 139.24 2,284,091 +0.72(+0.52%)
Jul 31, 2020 138.93 139.71 134.09 138.51 4,395,981 +2.96(+2.19%)
Jul 30, 2020 132.72 135.80 132.28 135.55 2,774,168 +2.60(+1.96%)
Jul 29, 2020 132.79 133.52 131.73 132.95 1,566,692 +1.12(+0.85%)
Jul 28, 2020 132.45 133.32 131.44 131.82 1,349,503 -1.35(-1.01%)
Jul 27, 2020 132.52 134.13 131.86 133.18 1,859,950 +0.90(+0.68%)
Jul 24, 2020 130.82 133.27 129.81 132.28 1,384,658 -0.12(-0.09%)
Jul 23, 2020 136.25 136.51 131.78 132.39 1,938,762 -2.88(-2.13%)
Jul 22, 2020 137.86 137.86 134.85 135.27 2,104,034 -1.02(-0.75%)
Jul 21, 2020 138.46 138.88 135.84 136.28 1,514,780 -2.14(-1.55%)
Jul 20, 2020 136.37 139.19 135.71 138.43 1,625,564 +3.15(+2.33%)
Jul 17, 2020 135.15 135.69 133.84 135.28 2,086,649 +0.25(+0.19%)
Jul 16, 2020 134.82 135.33 132.77 135.02 1,330,842 -0.37(-0.27%)
Jul 15, 2020 134.96 135.93 132.86 135.40 2,096,922 -0.10(-0.07%)
Jul 14, 2020 131.26 135.75 130.55 135.49 2,463,410 +3.15(+2.38%)
Jul 13, 2020 137.92 138.48 131.81 132.34 2,628,056 -5.38(-3.91%)
Jul 10, 2020 136.36 138.15 135.26 137.72 2,167,318 +1.97(+1.45%)
Jul 09, 2020 133.37 136.06 133.08 135.76 2,363,907 +3.12(+2.35%)
Jul 08, 2020 132.93 133.35 131.56 132.64 1,908,627 +0.81(+0.62%)
Jul 07, 2020 130.94 134.41 130.87 131.82 1,938,626 +0.50(+0.38%)
Jul 06, 2020 132.50 133.53 130.58 131.33 2,374,108 +0.42(+0.32%)
Jul 02, 2020 133.43 133.43 130.54 130.91 1,935,740 -1.35(-1.02%)
Jul 01, 2020 129.15 132.55 128.45 132.25 3,094,231 +3.10(+2.40%)
Jun 30, 2020 129.70 129.70 127.83 129.16 2,226,222 +1.33(+1.04%)
Jun 29, 2020 128.11 129.47 126.37 127.83 1,717,297 -0.23(-0.18%)
Jun 26, 2020 128.05 128.50 125.28 128.06 5,015,054 +0.19(+0.14%)
Jun 25, 2020 128.60 129.00 126.26 127.87 2,223,142 -0.13(-0.10%)
Jun 24, 2020 127.69 128.72 125.83 128.00 2,258,266 +0.26(+0.21%)
Jun 23, 2020 128.44 130.67 127.34 127.74 2,610,275 +0.86(+0.68%)
Jun 22, 2020 128.15 128.97 125.98 126.88 2,933,595 -0.46(-0.36%)
Jun 19, 2020 128.25 128.36 125.10 127.34 4,331,466 +0.82(+0.65%)
Jun 18, 2020 125.29 126.61 125.29 126.51 2,516,315 +1.21(+0.97%)
Jun 17, 2020 123.95 126.18 123.52 125.30 2,222,141 +2.33(+1.89%)
Jun 16, 2020 124.35 125.07 122.32 122.97 2,570,113 -0.77(-0.62%)
Jun 15, 2020 120.20 124.70 120.02 123.75 3,969,785 +4.45(+3.73%)
Jun 12, 2020 120.40 122.03 117.18 119.30 2,582,112 -0.44(-0.37%)
Jun 11, 2020 121.93 124.74 119.27 119.74 3,588,059 -2.34(-1.92%)
Jun 10, 2020 119.47 122.91 118.80 122.07 4,043,277 +3.66(+3.09%)
Jun 09, 2020 117.47 119.09 115.94 118.42 2,398,483 +1.53(+1.31%)
Jun 08, 2020 113.95 116.96 113.35 116.89 3,578,582 +1.16(+1.01%)
Jun 05, 2020 112.91 116.59 110.80 115.73 3,430,513 +1.11(+0.97%)
Jun 04, 2020 114.90 116.50 113.51 114.61 2,970,483 -0.73(-0.64%)
Jun 03, 2020 119.47 119.47 114.62 115.34 3,897,564 -4.33(-3.62%)
Jun 02, 2020 120.55 120.82 118.03 119.68 2,410,653 -0.41(-0.34%)
Jun 01, 2020 120.58 121.56 119.69 120.09 2,082,424 -0.10(-0.08%)
May 29, 2020 119.61 120.44 116.66 120.19 4,674,385 +1.50(+1.26%)
May 28, 2020 115.40 119.42 114.20 118.69 4,859,230 +3.88(+3.38%)
May 27, 2020 112.55 115.18 108.67 114.81 5,089,194 +0.72(+0.63%)
May 26, 2020 117.80 117.84 113.64 114.08 3,334,062 -3.11(-2.65%)
May 22, 2020 114.65 117.38 114.06 117.19 2,338,572 +2.50(+2.18%)
May 21, 2020 117.25 117.25 114.63 114.69 2,307,699 -2.24(-1.92%)
May 20, 2020 116.49 119.09 116.45 116.93 3,607,860 +0.99(+0.85%)
May 19, 2020 114.21 116.75 114.16 115.94 2,574,605 +1.39(+1.21%)
May 18, 2020 114.15 115.33 112.22 114.55 4,433,073 -0.99(-0.86%)
May 15, 2020 113.67 116.29 113.56 115.54 3,341,460 +0.99(+0.86%)
May 14, 2020 113.95 114.69 111.95 114.55 2,865,297 +0.22(+0.19%)
May 13, 2020 114.50 116.55 112.01 114.34 3,148,235 +0.52(+0.46%)
May 12, 2020 115.10 116.90 113.74 113.82 2,939,591 -0.98(-0.85%)
May 11, 2020 114.37 115.90 113.80 114.80 2,963,632 +0.73(+0.64%)
May 08, 2020 113.70 114.94 113.05 114.06 3,679,676 -0.18(-0.15%)
May 07, 2020 113.72 114.38 112.22 114.24 3,659,706 +1.45(+1.28%)
May 06, 2020 112.48 114.59 109.38 112.79 6,218,654 -4.20(-3.59%)
May 05, 2020 115.73 117.56 113.75 116.99 5,162,290 +2.72(+2.38%)
May 04, 2020 111.41 114.98 111.16 114.27 3,357,545 +3.48(+3.14%)
May 01, 2020 110.65 111.85 109.60 110.79 2,431,919 -0.97(-0.87%)
Apr 30, 2020 110.01 111.98 109.94 111.75 3,585,259 +1.45(+1.31%)
Apr 29, 2020 109.42 111.94 108.43 110.31 3,999,706 +1.40(+1.28%)
Apr 28, 2020 113.46 113.94 108.49 108.91 4,752,068 -4.57(-4.02%)
Apr 27, 2020 115.38 115.87 112.61 113.48 2,404,677 -0.28(-0.25%)
Apr 24, 2020 113.13 114.12 111.59 113.76 1,793,215 +1.81(+1.62%)
Apr 23, 2020 112.19 114.07 111.20 111.95 2,797,546 -0.11(-0.10%)
Apr 22, 2020 111.85 112.55 108.74 112.06 2,616,350 +1.27(+1.15%)
Apr 21, 2020 112.17 113.65 109.65 110.79 2,538,912 -2.09(-1.85%)
Apr 20, 2020 112.32 113.97 111.42 112.88 3,012,146 +0.25(+0.23%)
Apr 17, 2020 114.15 114.44 110.18 112.62 5,144,798 -2.89(-2.50%)
Apr 16, 2020 112.23 116.09 112.02 115.51 4,109,467 +4.49(+4.04%)
Apr 15, 2020 108.31 111.96 107.79 111.02 3,169,805 +1.45(+1.32%)
Apr 14, 2020 109.35 110.54 107.59 109.57 2,681,564 +2.67(+2.50%)
Apr 13, 2020 103.33 107.37 102.36 106.90 2,740,782 +3.42(+3.31%)
Apr 09, 2020 103.68 106.98 102.76 103.48 3,800,525 -0.98(-0.94%)
Apr 08, 2020 104.61 105.87 102.94 104.46 3,271,345 +0.47(+0.45%)
Apr 07, 2020 104.78 105.10 97.92 103.99 5,619,292 -0.19(-0.18%)
Apr 06, 2020 103.08 105.14 102.26 104.17 4,375,665 +3.60(+3.58%)
Apr 03, 2020 100.56 102.06 98.58 100.58 4,175,854 +0.53(+0.53%)
Apr 02, 2020 95.95 100.57 95.36 100.05 3,877,494 +4.66(+4.88%)
Apr 01, 2020 96.22 97.65 94.58 95.39 4,147,487 -2.58(-2.64%)
Mar 31, 2020 95.65 98.79 94.50 97.97 3,846,677 +2.43(+2.54%)
Mar 30, 2020 94.65 97.11 94.06 95.55 3,427,889 +2.27(+2.43%)
Mar 27, 2020 94.41 97.49 92.56 93.28 4,621,219 -3.75(-3.86%)
Mar 26, 2020 88.49 97.39 88.11 97.03 5,879,329 +9.35(+10.66%)
Mar 25, 2020 91.48 92.09 87.50 87.67 5,117,618 -4.56(-4.94%)
Mar 24, 2020 97.81 100.84 88.82 92.23 5,894,402 -1.14(-1.23%)
Mar 23, 2020 87.76 95.58 86.49 93.38 8,331,684 +8.34(+9.81%)
Mar 20, 2020 90.22 92.30 84.85 85.03 6,312,807 -3.05(-3.46%)
Mar 19, 2020 88.96 91.92 84.11 88.09 6,696,539 -0.15(-0.17%)
Mar 18, 2020 89.49 95.55 84.04 88.23 7,231,511 -5.09(-5.45%)
Mar 17, 2020 89.59 96.05 85.20 93.32 6,512,944 +6.59(+7.60%)
Mar 16, 2020 87.23 94.01 83.81 86.73 6,334,856 -8.21(-8.64%)
Mar 13, 2020 96.58 97.43 90.71 94.93 5,972,853 +3.63(+3.97%)
Mar 12, 2020 92.71 97.24 90.52 91.30 6,429,657 -7.66(-7.74%)
Mar 11, 2020 99.38 99.93 96.17 98.96 5,016,132 -2.15(-2.13%)
Mar 10, 2020 99.18 101.30 94.53 101.11 6,672,018 +2.40(+2.43%)
Mar 09, 2020 99.34 101.90 97.72 98.72 4,891,525 -6.59(-6.26%)
Mar 06, 2020 104.12 106.38 102.70 105.31 3,973,314 -2.48(-2.31%)
Mar 05, 2020 107.09 109.48 106.72 107.79 3,097,771 -1.58(-1.45%)
Mar 04, 2020 105.92 109.48 105.69 109.38 4,385,900 +5.02(+4.81%)
Mar 03, 2020 104.39 107.31 103.07 104.36 4,073,326 -0.19(-0.18%)
Mar 02, 2020 99.69 104.59 99.48 104.55 4,386,708 +5.40(+5.44%)
Feb 28, 2020 98.16 99.66 96.43 99.15 7,007,232 -1.34(-1.33%)
Feb 27, 2020 102.06 104.07 100.47 100.49 5,015,607 -3.72(-3.57%)
Feb 26, 2020 104.03 105.89 103.28 104.20 2,922,091 +1.13(+1.10%)
Feb 25, 2020 105.36 106.83 102.93 103.07 3,733,136 -1.61(-1.54%)
Feb 24, 2020 102.75 105.56 102.72 104.68 2,879,150 -0.96(-0.91%)
Feb 21, 2020 106.11 106.55 104.46 105.64 2,603,992 -1.16(-1.09%)
Feb 20, 2020 106.34 106.97 105.09 106.81 4,124,426 -0.57(-0.53%)
Feb 19, 2020 107.69 108.47 107.00 107.37 1,574,477 +0.31(+0.29%)
Feb 18, 2020 106.70 107.42 106.32 107.06 2,220,087 -0.22(-0.21%)
Feb 14, 2020 106.51 107.48 106.37 107.28 1,255,016 +0.83(+0.78%)
Feb 13, 2020 106.76 106.94 105.60 106.45 1,663,477 -0.86(-0.80%)
Feb 12, 2020 107.27 107.57 106.21 107.31 1,602,330 +0.66(+0.62%)
Feb 11, 2020 106.56 106.83 105.57 106.65 1,222,143 +0.33(+0.31%)
Feb 10, 2020 106.63 107.35 105.86 106.32 2,219,459 -0.38(-0.36%)
Feb 07, 2020 106.78 108.52 106.36 106.70 2,281,215 -0.89(-0.83%)
Feb 06, 2020 106.42 107.93 106.03 107.59 2,556,692 +2.13(+2.02%)
Feb 05, 2020 106.24 106.57 104.77 105.46 2,960,609 +0.73(+0.70%)
Feb 04, 2020 104.11 105.06 103.02 104.72 4,284,439 +1.99(+1.93%)
Feb 03, 2020 105.56 107.05 102.11 102.74 4,248,611 -2.82(-2.67%)
Jan 31, 2020 108.32 108.32 103.19 105.55 7,152,926 -3.64(-3.33%)
Jan 30, 2020 108.99 109.44 107.89 109.19 3,916,178 -0.56(-0.51%)
Jan 29, 2020 110.04 110.48 108.80 109.75 2,518,815 +0.30(+0.28%)
Jan 28, 2020 108.85 110.41 108.62 109.45 3,028,249 +1.31(+1.21%)
Jan 27, 2020 107.82 108.75 107.54 108.14 2,206,868 -1.73(-1.58%)
Jan 24, 2020 111.52 111.63 109.18 109.87 2,355,749 -1.12(-1.01%)
Jan 23, 2020 110.44 111.24 109.54 110.99 1,599,963 +0.38(+0.34%)
Jan 22, 2020 110.30 111.54 110.21 110.61 2,477,432 +0.67(+0.61%)
Jan 21, 2020 110.08 110.49 109.32 109.94 2,199,817 -0.51(-0.46%)
Jan 17, 2020 109.91 110.51 109.10 110.45 3,121,641 +1.63(+1.50%)
Jan 16, 2020 107.59 108.85 107.54 108.82 2,155,572 +1.61(+1.51%)
Jan 15, 2020 107.38 108.02 106.75 107.21 1,512,254 +0.03(+0.03%)
Jan 14, 2020 107.26 107.75 106.33 107.18 1,762,041 -0.23(-0.22%)
Jan 13, 2020 106.66 107.66 106.24 107.41 1,899,042 +1.20(+1.13%)
Jan 10, 2020 106.81 106.87 105.83 106.21 1,795,363 -0.75(-0.70%)
Jan 09, 2020 107.59 107.92 105.90 106.96 1,859,377 -0.13(-0.12%)
Jan 08, 2020 105.81 107.59 105.42 107.09 2,711,001 +1.08(+1.01%)
Jan 07, 2020 106.61 106.86 105.37 106.01 1,730,348 -0.38(-0.36%)
Jan 06, 2020 104.61 106.91 104.29 106.39 2,999,957 +1.55(+1.47%)
Jan 03, 2020 103.27 105.38 102.81 104.85 1,881,654 -0.14(-0.13%)
Jan 02, 2020 105.57 105.97 104.42 104.99 1,943,607 -0.17(-0.16%)
Dec 31, 2019 104.65 105.16 104.10 105.15 1,468,292 +0.57(+0.54%)
Dec 30, 2019 105.74 105.99 104.42 104.59 1,797,786 -1.47(-1.38%)
Dec 27, 2019 106.22 106.50 105.44 106.05 1,189,479 -0.08(-0.07%)
Dec 26, 2019 106.18 106.50 105.74 106.13 1,714,079 -0.04(-0.04%)
Dec 24, 2019 105.42 106.48 105.37 106.17 619,584 +0.74(+0.70%)
Dec 23, 2019 105.90 106.53 105.31 105.43 1,658,994 -0.16(-0.15%)
Dec 20, 2019 105.65 106.07 104.71 105.58 3,397,898 +0.60(+0.57%)
Dec 19, 2019 104.65 105.52 104.30 104.99 1,576,382 +0.25(+0.24%)
Dec 18, 2019 103.68 104.90 103.32 104.73 1,608,633 +1.30(+1.26%)
Dec 17, 2019 103.54 103.90 102.81 103.43 1,405,136 +0.03(+0.03%)
Dec 16, 2019 102.71 103.60 102.52 103.40 1,890,398 +1.14(+1.12%)
Dec 13, 2019 103.03 103.52 101.53 102.26 2,506,555 -0.53(-0.51%)
Dec 12, 2019 101.27 102.86 100.93 102.79 2,574,951 +1.85(+1.83%)
Dec 11, 2019 99.64 101.24 99.59 100.94 2,143,760 +1.34(+1.35%)
Dec 10, 2019 99.61 100.25 99.07 99.60 2,050,996 -0.20(-0.20%)
Dec 09, 2019 101.07 101.23 99.70 99.79 2,037,484 -1.17(-1.16%)
Dec 06, 2019 100.63 101.03 100.11 100.97 2,621,577 +1.09(+1.09%)
Dec 05, 2019 99.23 100.03 98.16 99.88 2,312,330 +1.46(+1.48%)
Dec 04, 2019 99.54 100.14 98.22 98.42 2,796,484 -0.63(-0.63%)
Dec 03, 2019 97.36 99.24 96.93 99.05 2,682,478 +0.85(+0.87%)
Dec 02, 2019 99.20 99.37 97.39 98.20 2,784,614 -0.60(-0.60%)
Nov 29, 2019 97.84 99.76 97.83 98.80 1,300,002 +0.22(+0.22%)
Nov 27, 2019 97.90 98.76 96.58 98.58 1,905,272 +1.48(+1.52%)
Nov 26, 2019 97.68 97.94 96.55 97.10 2,890,719 -0.51(-0.52%)
Nov 25, 2019 97.10 99.02 97.10 97.61 2,875,543 +0.60(+0.61%)
Nov 22, 2019 97.47 97.74 96.16 97.02 2,750,504 +0.18(+0.18%)
Nov 21, 2019 96.10 97.05 96.06 96.84 2,880,406 +0.87(+0.91%)
Nov 20, 2019 94.01 96.74 94.01 95.97 3,103,792 +1.40(+1.48%)
Nov 19, 2019 95.08 95.72 94.21 94.57 3,491,923 -0.68(-0.72%)
Nov 18, 2019 95.29 95.95 94.58 95.25 2,705,972 -0.15(-0.15%)
Nov 15, 2019 96.68 97.21 95.24 95.40 3,389,821 +0.00(+0.00%)
Nov 14, 2019 94.09 96.32 94.01 95.40 3,374,642 +1.51(+1.60%)
Nov 13, 2019 94.50 94.84 93.45 93.90 2,932,097 -0.32(-0.34%)
Nov 12, 2019 94.30 94.71 93.16 94.22 3,766,896 -0.06(-0.06%)
Nov 11, 2019 95.41 96.73 94.20 94.28 2,208,174 -1.84(-1.91%)
Nov 08, 2019 94.79 96.34 94.21 96.12 2,358,305 +1.02(+1.07%)
Nov 07, 2019 97.11 97.11 94.89 95.10 2,204,693 -1.41(-1.46%)
Nov 06, 2019 96.52 97.01 95.82 96.51 2,502,733 +0.40(+0.42%)
Nov 05, 2019 95.98 96.82 94.51 96.11 2,780,913 +0.11(+0.11%)
Nov 04, 2019 94.24 96.36 93.50 96.00 3,921,139 +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.