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 (%)
Jan 29, 2021 138.27 141.77 137.75 140.42 3,737,857 +0.19(+0.13%)
Jan 28, 2021 143.50 143.79 140.13 140.24 3,341,429 -3.16(-2.20%)
Jan 27, 2021 143.00 146.04 141.74 143.40 4,453,622 -0.07(-0.05%)
Jan 26, 2021 143.52 144.11 142.38 143.46 3,732,610 +0.00(+0.00%)
Jan 25, 2021 145.93 147.39 142.56 143.46 3,802,319 +0.29(+0.21%)
Jan 22, 2021 142.17 143.64 141.71 143.17 3,435,700 +0.03(+0.02%)
Jan 21, 2021 142.79 144.43 141.93 143.14 3,073,610 +0.36(+0.25%)
Jan 20, 2021 139.67 143.09 139.04 142.78 3,349,193 +4.09(+2.95%)
Jan 19, 2021 136.71 140.23 135.32 138.69 2,746,579 +2.38(+1.75%)
Jan 15, 2021 136.56 137.93 135.24 136.31 2,492,007 +0.06(+0.04%)
Jan 14, 2021 134.18 136.68 133.49 136.25 3,580,848 +2.55(+1.91%)
Jan 13, 2021 135.88 136.26 132.02 133.70 3,769,571 -2.67(-1.96%)
Jan 12, 2021 138.35 139.05 134.64 136.36 2,209,514 -2.12(-1.53%)
Jan 11, 2021 138.78 138.96 136.61 138.48 2,640,970 -0.63(-0.45%)
Jan 08, 2021 138.13 139.25 137.22 139.11 1,940,312 +1.10(+0.80%)
Jan 07, 2021 134.67 138.14 134.34 138.01 2,994,223 +3.86(+2.88%)
Jan 06, 2021 135.84 137.48 133.75 134.15 2,445,913 -4.43(-3.20%)
Jan 05, 2021 137.51 138.66 135.81 138.58 2,159,694 +1.77(+1.30%)
Jan 04, 2021 140.66 140.87 135.48 136.81 3,657,944 -4.01(-2.85%)
Dec 31, 2020 140.82 140.82 140.82 1,717,839 +1.52(+1.09%)
Dec 30, 2020 138.65 139.87 138.16 139.30 1,717,839 +1.32(+0.96%)
Dec 29, 2020 138.27 139.38 137.56 137.97 1,211,862 -0.02(-0.01%)
Dec 28, 2020 139.57 139.79 136.09 137.99 1,790,832 -1.07(-0.77%)
Dec 24, 2020 138.58 139.44 138.05 139.06 701,702 +0.29(+0.21%)
Dec 23, 2020 136.81 139.63 135.94 138.77 1,797,279 +2.04(+1.49%)
Dec 22, 2020 138.50 138.97 136.00 136.73 2,144,481 -1.55(-1.12%)
Dec 21, 2020 138.88 139.61 136.28 138.28 2,683,075 -1.57(-1.12%)
Dec 18, 2020 137.93 140.20 136.87 139.85 4,970,553 +2.71(+1.97%)
Dec 17, 2020 139.20 139.73 135.64 137.14 3,697,360 -1.72(-1.24%)
Dec 16, 2020 136.80 140.67 136.63 138.85 4,108,890 +0.92(+0.67%)
Dec 15, 2020 135.14 138.07 134.45 137.93 3,461,733 +3.06(+2.27%)
Dec 14, 2020 135.81 135.90 133.95 134.87 3,423,300 +1.71(+1.28%)
Dec 11, 2020 132.17 134.45 132.02 133.17 3,258,770 +1.10(+0.83%)
Dec 10, 2020 129.11 132.75 128.71 132.07 2,961,159 +1.48(+1.13%)
Dec 09, 2020 129.01 131.04 128.30 130.59 4,312,858 +1.00(+0.77%)
Dec 08, 2020 127.90 129.97 127.20 129.59 2,891,435 +1.28(+1.00%)
Dec 07, 2020 126.69 128.44 126.38 128.30 2,723,874 +2.11(+1.67%)
Dec 04, 2020 123.97 126.65 123.80 126.19 2,797,325 +0.30(+0.24%)
Dec 03, 2020 127.97 128.33 125.69 125.89 2,396,971 -1.14(-0.90%)
Dec 02, 2020 124.57 127.23 124.03 127.03 1,940,880 +2.26(+1.81%)
Dec 01, 2020 125.11 125.52 123.22 124.77 2,882,414 -0.33(-0.27%)
Nov 30, 2020 122.19 125.74 120.72 125.11 10,298,247 +3.51(+2.88%)
Nov 27, 2020 121.02 122.41 119.88 121.60 2,541,993 +2.61(+2.19%)
Nov 25, 2020 118.31 121.00 118.11 119.00 2,911,028 +1.23(+1.05%)
Nov 24, 2020 118.98 119.45 117.26 117.76 3,545,112 -1.58(-1.32%)
Nov 23, 2020 119.50 120.84 117.94 119.34 2,129,847 -0.01(-0.01%)
Nov 20, 2020 117.06 120.45 116.64 119.35 3,254,229 +1.70(+1.44%)
Nov 19, 2020 114.32 119.01 114.00 117.65 2,897,842 +3.23(+2.82%)
Nov 18, 2020 115.89 116.12 114.24 114.42 2,561,315 -1.64(-1.42%)
Nov 17, 2020 116.86 118.15 115.61 116.07 3,016,584 -0.08(-0.07%)
Nov 16, 2020 116.78 118.21 115.12 116.15 3,134,101 -2.16(-1.82%)
Nov 13, 2020 117.73 118.95 116.90 118.30 2,155,803 +1.45(+1.24%)
Nov 12, 2020 118.43 119.79 116.51 116.85 2,389,248 -0.45(-0.38%)
Nov 11, 2020 117.81 118.14 115.16 117.30 3,648,393 +0.83(+0.72%)
Nov 10, 2020 114.57 118.04 112.41 116.47 4,548,349 +1.92(+1.68%)
Nov 09, 2020 114.05 118.79 107.87 114.55 7,245,947 -2.17(-1.86%)
Nov 06, 2020 117.03 118.20 112.16 116.72 12,407,814 -8.95(-7.12%)
Nov 05, 2020 126.21 126.21 123.67 125.67 3,352,733 +2.96(+2.41%)
Nov 04, 2020 122.30 124.35 121.16 122.72 2,648,782 +4.47(+3.78%)
Nov 03, 2020 118.25 118.95 116.93 118.24 2,064,945 +0.91(+0.78%)
Nov 02, 2020 118.44 118.56 115.35 117.33 2,705,323 -0.02(-0.02%)
Oct 30, 2020 120.44 121.52 116.07 117.35 3,383,095 -3.99(-3.29%)
Oct 29, 2020 123.19 123.56 120.23 121.34 2,689,236 -1.66(-1.35%)
Oct 28, 2020 123.02 124.44 122.23 123.00 2,123,503 -1.00(-0.81%)
Oct 27, 2020 124.72 124.94 123.49 124.00 1,483,472 -0.06(-0.05%)
Oct 26, 2020 123.80 124.86 122.44 124.06 2,211,269 -0.09(-0.07%)
Oct 23, 2020 124.61 125.01 122.93 124.15 1,240,873 -0.15(-0.12%)
Oct 22, 2020 125.14 125.36 122.81 124.29 1,830,213 -0.72(-0.57%)
Oct 21, 2020 125.33 126.77 124.67 125.01 2,247,315 +0.28(+0.23%)
Oct 20, 2020 127.72 127.90 124.46 124.72 2,296,716 -2.46(-1.93%)
Oct 19, 2020 130.38 131.12 126.83 127.18 1,485,055 -2.01(-1.55%)
Oct 16, 2020 129.76 130.50 128.34 129.19 1,965,669 +0.57(+0.44%)
Oct 15, 2020 128.36 129.67 127.19 128.62 1,943,568 -1.38(-1.06%)
Oct 14, 2020 131.02 131.09 129.01 130.00 2,573,714 -0.19(-0.14%)
Oct 13, 2020 129.14 130.78 127.47 130.19 2,162,098 +2.02(+1.57%)
Oct 12, 2020 126.31 129.34 125.19 128.17 2,150,596 +3.36(+2.69%)
Oct 09, 2020 124.23 125.78 123.31 124.81 2,033,778 +1.43(+1.16%)
Oct 08, 2020 123.49 123.77 121.85 123.38 2,000,851 +0.96(+0.78%)
Oct 07, 2020 123.80 123.88 121.41 122.42 3,325,285 +0.17(+0.14%)
Oct 06, 2020 127.66 127.70 121.94 122.26 3,831,755 -5.76(-4.50%)
Oct 05, 2020 127.40 130.20 126.40 128.01 1,296,876 +1.61(+1.28%)
Oct 02, 2020 128.65 129.50 125.07 126.40 1,788,197 -3.63(-2.79%)
Oct 01, 2020 129.34 131.28 128.74 130.03 1,908,476 +2.32(+1.82%)
Sep 30, 2020 127.05 129.26 126.77 127.71 2,210,162 +0.38(+0.30%)
Sep 29, 2020 129.33 129.69 126.82 127.33 1,831,434 -2.21(-1.71%)
Sep 28, 2020 130.60 131.08 128.16 129.54 1,834,577 +1.07(+0.83%)
Sep 25, 2020 126.83 129.28 126.03 128.48 1,956,172 +1.83(+1.45%)
Sep 24, 2020 125.56 127.60 125.44 126.64 2,043,797 +0.88(+0.70%)
Sep 23, 2020 128.85 129.58 125.28 125.76 2,496,099 -2.55(-1.98%)
Sep 22, 2020 127.15 128.50 125.80 128.31 2,126,026 +2.67(+2.13%)
Sep 21, 2020 121.76 125.81 121.58 125.64 2,059,800 +2.34(+1.90%)
Sep 18, 2020 122.89 124.08 120.82 123.30 3,474,690 +0.63(+0.51%)
Sep 17, 2020 121.65 123.92 120.98 122.67 2,197,230 -1.45(-1.17%)
Sep 16, 2020 126.32 126.84 123.85 124.12 1,870,878 -1.56(-1.24%)
Sep 15, 2020 125.34 127.17 124.86 125.67 2,174,541 +2.11(+1.70%)
Sep 14, 2020 125.28 125.36 123.33 123.57 1,406,070 +0.16(+0.13%)
Sep 11, 2020 125.34 125.73 121.83 123.41 1,783,500 -1.21(-0.97%)
Sep 10, 2020 127.19 128.42 123.73 124.63 2,511,894 -1.41(-1.12%)
Sep 09, 2020 123.92 126.84 122.31 126.04 2,834,610 +4.31(+3.54%)
Sep 08, 2020 124.82 124.86 120.78 121.73 4,720,429 -5.71(-4.48%)
Sep 04, 2020 128.91 129.91 124.28 127.44 2,481,338 -2.63(-2.03%)
Sep 03, 2020 135.38 135.38 128.50 130.07 3,502,417 -6.60(-4.83%)
Sep 02, 2020 135.15 137.40 133.81 136.67 2,386,798 +1.24(+0.92%)
Sep 01, 2020 137.83 137.83 134.24 135.43 2,778,354 -1.16(-0.85%)
Aug 31, 2020 138.16 138.19 135.23 136.58 2,784,948 -1.37(-0.99%)
Aug 28, 2020 139.40 139.40 137.12 137.96 1,586,626 -0.88(-0.64%)
Aug 27, 2020 140.41 140.77 136.96 138.84 1,963,588 -1.82(-1.29%)
Aug 26, 2020 139.12 141.51 139.12 140.66 1,613,857 +1.39(+1.00%)
Aug 25, 2020 139.07 139.45 138.08 139.27 875,705 -0.12(-0.08%)
Aug 24, 2020 139.33 139.88 138.29 139.38 1,881,565 +1.10(+0.79%)
Aug 21, 2020 139.81 140.03 137.93 138.29 1,980,986 -2.22(-1.58%)
Aug 20, 2020 138.69 140.98 138.13 140.51 1,294,941 +1.59(+1.14%)
Aug 19, 2020 139.34 140.65 138.15 138.93 1,854,950 -0.70(-0.50%)
Aug 18, 2020 137.69 139.79 137.26 139.63 1,443,783 +2.09(+1.52%)
Aug 17, 2020 136.37 138.05 135.45 137.54 1,512,373 +0.02(+0.01%)
Aug 14, 2020 138.71 139.07 137.05 137.53 1,944,429 -1.31(-0.94%)
Aug 13, 2020 138.20 139.89 137.67 138.84 1,216,544 +1.83(+1.34%)
Aug 12, 2020 134.05 137.40 133.36 137.01 1,750,505 +4.11(+3.10%)
Aug 11, 2020 138.23 138.23 132.75 132.89 2,268,633 -4.90(-3.55%)
Aug 10, 2020 139.82 141.01 136.61 137.79 1,407,493 -3.22(-2.28%)
Aug 07, 2020 143.40 143.80 139.37 141.01 1,546,802 -2.90(-2.01%)
Aug 06, 2020 143.30 144.31 141.51 143.91 1,707,003 +0.75(+0.53%)
Aug 05, 2020 142.80 143.31 140.30 143.16 1,977,884 -0.14(-0.10%)
Aug 04, 2020 140.28 143.47 140.14 143.29 2,736,930 +3.88(+2.78%)
Aug 03, 2020 138.62 140.46 136.66 139.41 2,281,210 +0.72(+0.52%)
Jul 31, 2020 139.10 139.88 134.26 138.69 4,390,437 +2.97(+2.19%)
Jul 30, 2020 132.89 135.97 132.45 135.72 2,770,669 +2.61(+1.96%)
Jul 29, 2020 132.96 133.69 131.89 133.12 1,564,716 +1.13(+0.85%)
Jul 28, 2020 132.62 133.49 131.61 131.99 1,347,801 -1.35(-1.01%)
Jul 27, 2020 132.69 134.30 132.03 133.34 1,857,604 +0.90(+0.68%)
Jul 24, 2020 130.98 133.44 129.97 132.44 1,382,912 -0.12(-0.09%)
Jul 23, 2020 136.42 136.68 131.94 132.56 1,936,316 -2.88(-2.13%)
Jul 22, 2020 138.03 138.03 135.02 135.44 2,101,381 -1.02(-0.75%)
Jul 21, 2020 138.63 139.05 136.02 136.46 1,512,869 -2.15(-1.55%)
Jul 20, 2020 136.54 139.37 135.88 138.60 1,623,514 +3.15(+2.33%)
Jul 17, 2020 135.32 135.86 134.01 135.45 2,084,017 +0.25(+0.19%)
Jul 16, 2020 134.99 135.50 132.94 135.19 1,329,164 -0.37(-0.27%)
Jul 15, 2020 135.12 136.10 133.03 135.57 2,094,278 -0.10(-0.07%)
Jul 14, 2020 131.42 135.92 130.72 135.66 2,460,304 +3.15(+2.38%)
Jul 13, 2020 138.09 138.65 131.98 132.51 2,624,742 -5.39(-3.91%)
Jul 10, 2020 136.53 138.33 135.43 137.90 2,164,584 +1.97(+1.45%)
Jul 09, 2020 133.54 136.23 133.25 135.93 2,360,926 +3.12(+2.35%)
Jul 08, 2020 133.10 133.52 131.73 132.80 1,906,220 +0.81(+0.62%)
Jul 07, 2020 131.10 134.58 131.03 131.99 1,936,181 +0.50(+0.38%)
Jul 06, 2020 132.67 133.69 130.75 131.49 2,371,114 +0.42(+0.32%)
Jul 02, 2020 133.60 133.60 130.71 131.07 1,933,299 -1.35(-1.02%)
Jul 01, 2020 129.31 132.72 128.61 132.42 3,090,329 +3.10(+2.40%)
Jun 30, 2020 129.87 129.87 128.00 129.32 2,223,414 +1.33(+1.04%)
Jun 29, 2020 128.27 129.63 126.53 127.99 1,715,131 -0.23(-0.18%)
Jun 26, 2020 128.21 128.66 125.44 128.22 5,008,729 +0.19(+0.15%)
Jun 25, 2020 128.76 129.16 126.42 128.03 2,220,338 -0.13(-0.10%)
Jun 24, 2020 127.85 128.88 125.99 128.16 2,255,418 +0.26(+0.21%)
Jun 23, 2020 128.60 130.84 127.51 127.90 2,606,983 +0.86(+0.68%)
Jun 22, 2020 128.31 129.13 126.14 127.04 2,929,895 -0.46(-0.36%)
Jun 19, 2020 128.42 128.53 125.25 127.50 4,326,004 +0.82(+0.65%)
Jun 18, 2020 125.45 126.77 125.45 126.67 2,513,142 +1.22(+0.97%)
Jun 17, 2020 124.11 126.34 123.68 125.46 2,219,338 +2.33(+1.89%)
Jun 16, 2020 124.51 125.22 122.47 123.13 2,566,872 -0.77(-0.62%)
Jun 15, 2020 120.36 124.86 120.17 123.90 3,964,779 +4.46(+3.73%)
Jun 12, 2020 120.55 122.18 117.33 119.45 2,578,855 -0.44(-0.37%)
Jun 11, 2020 122.08 124.90 119.42 119.89 3,583,534 -2.34(-1.92%)
Jun 10, 2020 119.62 123.06 118.95 122.23 4,038,177 +3.66(+3.09%)
Jun 09, 2020 117.61 119.24 116.09 118.56 2,395,458 +1.53(+1.31%)
Jun 08, 2020 114.09 117.11 113.49 117.04 3,574,069 +1.17(+1.01%)
Jun 05, 2020 113.05 116.73 110.94 115.87 3,426,186 +1.12(+0.97%)
Jun 04, 2020 115.05 116.65 113.65 114.76 2,966,737 -0.73(-0.64%)
Jun 03, 2020 119.62 119.62 114.77 115.49 3,892,648 -4.34(-3.62%)
Jun 02, 2020 120.70 120.97 118.18 119.83 2,407,612 -0.41(-0.34%)
Jun 01, 2020 120.73 121.71 119.84 120.24 2,079,798 -0.10(-0.08%)
May 29, 2020 119.76 120.59 116.80 120.34 4,668,490 +1.50(+1.26%)
May 28, 2020 115.55 119.57 114.34 118.84 4,853,102 +3.89(+3.38%)
May 27, 2020 112.69 115.32 108.81 114.95 5,082,776 +0.72(+0.63%)
May 26, 2020 117.95 117.99 113.79 114.23 3,329,857 -3.11(-2.65%)
May 22, 2020 114.80 117.53 114.20 117.34 2,335,623 +2.51(+2.18%)
May 21, 2020 117.40 117.40 114.78 114.83 2,304,789 -2.24(-1.92%)
May 20, 2020 116.64 119.24 116.60 117.08 3,603,310 +0.99(+0.85%)
May 19, 2020 114.35 116.90 114.31 116.09 2,571,358 +1.39(+1.21%)
May 18, 2020 114.30 115.48 112.36 114.70 4,427,482 -0.99(-0.85%)
May 15, 2020 113.81 116.44 113.71 115.69 3,337,246 +0.99(+0.86%)
May 14, 2020 114.09 114.83 112.09 114.70 2,861,683 +0.22(+0.19%)
May 13, 2020 114.65 116.69 112.15 114.48 3,144,265 +0.52(+0.46%)
May 12, 2020 115.25 117.05 113.88 113.96 2,935,883 -0.98(-0.85%)
May 11, 2020 114.51 116.05 113.94 114.94 2,959,894 +0.73(+0.64%)
May 08, 2020 113.84 115.09 113.19 114.21 3,675,035 -0.18(-0.15%)
May 07, 2020 113.86 114.52 112.36 114.38 3,655,090 +1.45(+1.28%)
May 06, 2020 112.62 114.74 109.52 112.93 6,210,812 -4.20(-3.59%)
May 05, 2020 115.87 117.70 113.89 117.14 5,155,779 +2.72(+2.38%)
May 04, 2020 111.55 115.13 111.30 114.41 3,353,311 +3.49(+3.14%)
May 01, 2020 110.79 111.99 109.74 110.93 2,428,852 -0.97(-0.87%)
Apr 30, 2020 110.15 112.12 110.07 111.90 3,580,737 +1.45(+1.31%)
Apr 29, 2020 109.56 112.08 108.57 110.45 3,994,662 +1.40(+1.28%)
Apr 28, 2020 113.60 114.08 108.62 109.05 4,746,075 -4.57(-4.03%)
Apr 27, 2020 115.53 116.02 112.75 113.62 2,401,644 -0.28(-0.25%)
Apr 24, 2020 113.28 114.27 111.73 113.90 1,790,954 +1.81(+1.62%)
Apr 23, 2020 112.33 114.22 111.34 112.09 2,794,018 -0.11(-0.10%)
Apr 22, 2020 111.99 112.69 108.88 112.20 2,613,050 +1.27(+1.15%)
Apr 21, 2020 112.31 113.80 109.79 110.93 2,535,710 -2.10(-1.85%)
Apr 20, 2020 112.46 114.12 111.56 113.02 3,008,348 +0.25(+0.23%)
Apr 17, 2020 114.30 114.58 110.32 112.77 5,138,310 -2.89(-2.50%)
Apr 16, 2020 112.38 116.23 112.16 115.66 4,104,284 +4.49(+4.04%)
Apr 15, 2020 108.45 112.10 107.93 111.16 3,165,807 +1.45(+1.32%)
Apr 14, 2020 109.49 110.68 107.72 109.71 2,678,182 +2.67(+2.50%)
Apr 13, 2020 103.46 107.51 102.48 107.04 2,737,325 +3.43(+3.31%)
Apr 09, 2020 103.81 107.12 102.89 103.61 3,795,732 -0.98(-0.94%)
Apr 08, 2020 104.74 106.00 103.07 104.59 3,267,220 +0.47(+0.45%)
Apr 07, 2020 104.91 105.24 98.04 104.12 5,612,205 -0.19(-0.18%)
Apr 06, 2020 103.21 105.28 102.39 104.31 4,370,147 +3.60(+3.58%)
Apr 03, 2020 100.68 102.19 98.70 100.70 4,170,588 +0.53(+0.53%)
Apr 02, 2020 96.07 100.69 95.48 100.17 3,872,604 +4.66(+4.88%)
Apr 01, 2020 96.34 97.77 94.70 95.51 4,142,257 -2.59(-2.64%)
Mar 31, 2020 95.77 98.91 94.62 98.10 3,841,826 +2.43(+2.54%)
Mar 30, 2020 94.77 97.24 94.18 95.67 3,423,566 +2.27(+2.43%)
Mar 27, 2020 94.53 97.62 92.67 93.40 4,615,391 -3.75(-3.86%)
Mar 26, 2020 88.60 97.51 88.22 97.15 5,871,914 +9.36(+10.66%)
Mar 25, 2020 91.59 92.20 87.61 87.79 5,111,164 -4.56(-4.94%)
Mar 24, 2020 97.93 100.97 88.93 92.35 5,886,969 -1.15(-1.23%)
Mar 23, 2020 87.87 95.70 86.60 93.49 8,321,177 +8.35(+9.81%)
Mar 20, 2020 90.33 92.42 84.96 85.14 6,304,845 -3.06(-3.46%)
Mar 19, 2020 89.07 92.04 84.22 88.20 6,688,094 -0.15(-0.17%)
Mar 18, 2020 89.61 95.67 84.14 88.34 7,222,391 -5.09(-5.45%)
Mar 17, 2020 89.70 96.17 85.31 93.44 6,504,730 +6.60(+7.60%)
Mar 16, 2020 87.34 94.13 83.92 86.84 6,326,867 -8.22(-8.64%)
Mar 13, 2020 96.70 97.55 90.83 95.05 5,965,321 +3.63(+3.97%)
Mar 12, 2020 92.83 97.36 90.64 91.42 6,421,548 -7.67(-7.74%)
Mar 11, 2020 99.51 100.06 96.30 99.09 5,009,806 -2.15(-2.13%)
Mar 10, 2020 99.30 101.43 94.65 101.24 6,663,604 +2.40(+2.43%)
Mar 09, 2020 99.47 102.03 97.84 98.84 4,885,356 -6.60(-6.26%)
Mar 06, 2020 104.25 106.51 102.83 105.44 3,968,303 -2.49(-2.31%)
Mar 05, 2020 107.22 109.61 106.85 107.93 3,093,864 -1.59(-1.45%)
Mar 04, 2020 106.05 109.61 105.82 109.52 4,380,368 +5.02(+4.81%)
Mar 03, 2020 104.52 107.44 103.20 104.49 4,068,189 -0.19(-0.18%)
Mar 02, 2020 99.81 104.72 99.61 104.68 4,381,176 +5.41(+5.44%)
Feb 28, 2020 98.28 99.78 96.55 99.27 6,998,395 -1.34(-1.33%)
Feb 27, 2020 102.19 104.20 100.59 100.61 5,009,281 -3.72(-3.57%)
Feb 26, 2020 104.16 106.02 103.42 104.34 2,918,406 +1.14(+1.10%)
Feb 25, 2020 105.49 106.96 103.06 103.20 3,728,428 -1.62(-1.54%)
Feb 24, 2020 102.88 105.70 102.85 104.82 2,875,519 -0.96(-0.91%)
Feb 21, 2020 106.25 106.69 104.59 105.78 2,600,708 -1.17(-1.09%)
Feb 20, 2020 106.47 107.11 105.22 106.94 4,119,224 -0.57(-0.53%)
Feb 19, 2020 107.82 108.61 107.14 107.51 1,572,491 +0.31(+0.29%)
Feb 18, 2020 106.83 107.56 106.45 107.19 2,217,287 -0.23(-0.21%)
Feb 14, 2020 106.65 107.62 106.50 107.42 1,253,433 +0.83(+0.78%)
Feb 13, 2020 106.89 107.08 105.74 106.59 1,661,379 -0.86(-0.80%)
Feb 12, 2020 107.40 107.70 106.34 107.45 1,600,310 +0.67(+0.62%)
Feb 11, 2020 106.70 106.97 105.71 106.78 1,220,601 +0.33(+0.31%)
Feb 10, 2020 106.76 107.49 105.99 106.45 2,216,660 -0.38(-0.36%)
Feb 07, 2020 106.91 108.66 106.49 106.83 2,278,338 -0.89(-0.83%)
Feb 06, 2020 106.55 108.07 106.16 107.72 2,553,467 +2.14(+2.02%)
Feb 05, 2020 106.37 106.71 104.90 105.59 2,956,876 +0.73(+0.70%)
Feb 04, 2020 104.24 105.20 103.15 104.86 4,279,036 +1.99(+1.93%)
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.