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

Electronic Arts (NQ: EA )

132.05 UNCHANGED
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 (%)
Apr 30, 2020 110.15 112.12 110.08 111.90 3,580,693 +1.45(+1.31%)
Apr 29, 2020 109.56 112.08 108.57 110.45 3,994,613 +1.40(+1.28%)
Apr 28, 2020 113.60 114.08 108.63 109.05 4,746,016 -4.57(-4.02%)
Apr 27, 2020 115.53 116.02 112.75 113.62 2,401,614 -0.28(-0.25%)
Apr 24, 2020 113.28 114.27 111.73 113.91 1,790,932 +1.81(+1.62%)
Apr 23, 2020 112.33 114.22 111.34 112.09 2,793,984 -0.11(-0.10%)
Apr 22, 2020 112.00 112.69 108.88 112.20 2,613,018 +1.27(+1.15%)
Apr 21, 2020 112.31 113.80 109.79 110.93 2,535,679 -2.10(-1.85%)
Apr 20, 2020 112.47 114.12 111.56 113.02 3,008,311 +0.25(+0.23%)
Apr 17, 2020 114.30 114.58 110.32 112.77 5,138,247 -2.89(-2.50%)
Apr 16, 2020 112.38 116.24 112.16 115.66 4,104,234 +4.50(+4.04%)
Apr 15, 2020 108.45 112.10 107.93 111.16 3,165,768 +1.45(+1.32%)
Apr 14, 2020 109.49 110.68 107.72 109.71 2,678,150 +2.67(+2.50%)
Apr 13, 2020 103.47 107.51 102.49 107.04 2,737,291 +3.43(+3.31%)
Apr 09, 2020 103.81 107.12 102.89 103.61 3,795,686 -0.98(-0.94%)
Apr 08, 2020 104.74 106.00 103.07 104.59 3,267,179 +0.47(+0.45%)
Apr 07, 2020 104.92 105.24 98.04 104.12 5,612,136 -0.19(-0.18%)
Apr 06, 2020 103.21 105.28 102.39 104.31 4,370,093 +3.60(+3.58%)
Apr 03, 2020 100.68 102.19 98.71 100.70 4,170,537 +0.53(+0.53%)
Apr 02, 2020 96.07 100.69 95.48 100.17 3,872,556 +4.66(+4.88%)
Apr 01, 2020 96.35 97.78 94.70 95.51 4,142,206 -2.59(-2.64%)
Mar 31, 2020 95.77 98.91 94.62 98.10 3,841,779 +2.43(+2.54%)
Mar 30, 2020 94.77 97.24 94.18 95.67 3,423,524 +2.27(+2.43%)
Mar 27, 2020 94.53 97.62 92.67 93.40 4,615,334 -3.75(-3.86%)
Mar 26, 2020 88.60 97.51 88.22 97.15 5,871,842 +9.36(+10.66%)
Mar 25, 2020 91.60 92.20 87.61 87.79 5,111,102 -4.56(-4.94%)
Mar 24, 2020 97.93 100.97 88.93 92.35 5,886,896 -1.15(-1.23%)
Mar 23, 2020 87.87 95.70 86.60 93.50 8,321,074 +8.35(+9.81%)
Mar 20, 2020 90.33 92.42 84.96 85.14 6,304,768 -3.06(-3.46%)
Mar 19, 2020 89.07 92.04 84.22 88.20 6,688,011 -0.15(-0.17%)
Mar 18, 2020 89.61 95.67 84.14 88.34 7,222,302 -5.09(-5.45%)
Mar 17, 2020 89.71 96.17 85.31 93.44 6,504,650 +6.60(+7.60%)
Mar 16, 2020 87.35 94.13 83.92 86.84 6,326,789 -8.22(-8.64%)
Mar 13, 2020 96.70 97.55 90.83 95.05 5,965,247 +3.63(+3.97%)
Mar 12, 2020 92.83 97.36 90.64 91.42 6,421,469 -7.67(-7.74%)
Mar 11, 2020 99.51 100.06 96.30 99.09 5,009,745 -2.15(-2.13%)
Mar 10, 2020 99.30 101.43 94.65 101.24 6,663,522 +2.40(+2.43%)
Mar 09, 2020 99.47 102.03 97.84 98.84 4,885,296 -6.60(-6.26%)
Mar 06, 2020 104.25 106.51 102.83 105.44 3,968,254 -2.49(-2.30%)
Mar 05, 2020 107.23 109.62 106.85 107.93 3,093,826 -1.59(-1.45%)
Mar 04, 2020 106.05 109.62 105.83 109.52 4,380,315 +5.02(+4.81%)
Mar 03, 2020 104.52 107.44 103.20 104.49 4,068,139 -0.19(-0.18%)
Mar 02, 2020 99.81 104.72 99.61 104.68 4,381,122 +5.41(+5.45%)
Feb 28, 2020 98.28 99.78 96.55 99.27 6,998,309 -1.34(-1.33%)
Feb 27, 2020 102.19 104.20 100.60 100.62 5,009,220 -3.72(-3.57%)
Feb 26, 2020 104.16 106.02 103.42 104.34 2,918,370 +1.14(+1.10%)
Feb 25, 2020 105.49 106.96 103.06 103.20 3,728,382 -1.62(-1.54%)
Feb 24, 2020 102.88 105.70 102.85 104.82 2,875,484 -0.96(-0.91%)
Feb 21, 2020 106.25 106.69 104.59 105.78 2,600,676 -1.16(-1.09%)
Feb 20, 2020 106.47 107.11 105.22 106.94 4,119,174 -0.57(-0.53%)
Feb 19, 2020 107.82 108.61 107.14 107.51 1,572,472 +0.31(+0.29%)
Feb 18, 2020 106.83 107.56 106.45 107.20 2,217,259 -0.22(-0.21%)
Feb 14, 2020 106.65 107.62 106.50 107.42 1,253,417 +0.83(+0.78%)
Feb 13, 2020 106.89 107.08 105.74 106.59 1,661,359 -0.86(-0.80%)
Feb 12, 2020 107.40 107.71 106.34 107.45 1,600,290 +0.67(+0.62%)
Feb 11, 2020 106.70 106.97 105.71 106.78 1,220,586 +0.33(+0.31%)
Feb 10, 2020 106.77 107.49 105.99 106.45 2,216,632 -0.38(-0.36%)
Feb 07, 2020 106.91 108.66 106.49 106.83 2,278,310 -0.89(-0.83%)
Feb 06, 2020 106.55 108.07 106.16 107.72 2,553,436 +2.13(+2.02%)
Feb 05, 2020 106.37 106.71 104.91 105.59 2,956,839 +0.73(+0.70%)
Feb 04, 2020 104.24 105.20 103.15 104.86 4,278,983 +1.99(+1.93%)
Feb 03, 2020 105.70 107.19 102.24 102.87 4,243,200 -2.82(-2.67%)
Jan 31, 2020 108.46 108.46 103.32 105.69 7,143,817 -3.64(-3.33%)
Jan 30, 2020 109.13 109.58 108.03 109.33 3,911,191 -0.56(-0.51%)
Jan 29, 2020 110.18 110.62 108.94 109.89 2,515,608 +0.30(+0.28%)
Jan 28, 2020 108.99 110.55 108.76 109.59 3,024,393 +1.31(+1.21%)
Jan 27, 2020 107.96 108.89 107.68 108.27 2,204,057 -1.73(-1.58%)
Jan 24, 2020 111.66 111.77 109.32 110.01 2,352,749 -1.13(-1.01%)
Jan 23, 2020 110.58 111.38 109.68 111.13 1,597,926 +0.38(+0.34%)
Jan 22, 2020 110.44 111.68 110.35 110.75 2,474,277 +0.67(+0.60%)
Jan 21, 2020 110.22 110.63 109.46 110.09 2,197,016 -0.51(-0.46%)
Jan 17, 2020 110.05 110.65 109.24 110.59 3,117,666 +1.64(+1.50%)
Jan 16, 2020 107.72 108.99 107.68 108.96 2,152,827 +1.62(+1.50%)
Jan 15, 2020 107.52 108.16 106.88 107.34 1,510,329 +0.03(+0.03%)
Jan 14, 2020 107.39 107.89 106.46 107.31 1,759,797 -0.24(-0.22%)
Jan 13, 2020 106.80 107.79 106.37 107.55 1,896,623 +1.20(+1.13%)
Jan 10, 2020 106.94 107.01 105.96 106.34 1,793,076 -0.75(-0.70%)
Jan 09, 2020 107.72 108.06 106.03 107.10 1,857,009 -0.13(-0.12%)
Jan 08, 2020 105.94 107.72 105.55 107.23 2,707,548 +1.08(+1.01%)
Jan 07, 2020 106.75 106.99 105.50 106.15 1,728,145 -0.38(-0.36%)
Jan 06, 2020 104.74 107.05 104.42 106.53 2,996,137 +1.55(+1.47%)
Jan 03, 2020 103.40 105.52 102.95 104.98 1,879,258 -0.14(-0.13%)
Jan 02, 2020 105.71 106.11 104.55 105.12 1,941,132 -0.17(-0.16%)
Dec 31, 2019 104.79 105.30 104.23 105.29 1,466,422 +0.57(+0.54%)
Dec 30, 2019 105.88 106.13 104.55 104.72 1,795,496 -1.47(-1.38%)
Dec 27, 2019 106.35 106.64 105.57 106.19 1,187,964 -0.08(-0.07%)
Dec 26, 2019 106.31 106.64 105.88 106.27 1,711,897 -0.04(-0.04%)
Dec 24, 2019 105.55 106.62 105.50 106.31 618,795 +0.74(+0.70%)
Dec 23, 2019 106.03 106.67 105.44 105.56 1,656,881 -0.16(-0.15%)
Dec 20, 2019 105.79 106.21 104.85 105.72 3,393,571 +0.60(+0.57%)
Dec 19, 2019 104.79 105.65 104.44 105.12 1,574,375 +0.25(+0.24%)
Dec 18, 2019 103.81 105.03 103.46 104.87 1,606,584 +1.30(+1.26%)
Dec 17, 2019 103.67 104.03 102.95 103.56 1,403,347 +0.03(+0.03%)
Dec 16, 2019 102.84 103.73 102.65 103.53 1,887,991 +1.15(+1.12%)
Dec 13, 2019 103.16 103.65 101.66 102.39 2,503,363 -0.53(-0.51%)
Dec 12, 2019 101.40 103.00 101.06 102.92 2,571,672 +1.85(+1.83%)
Dec 11, 2019 99.76 101.37 99.71 101.07 2,141,030 +1.34(+1.35%)
Dec 10, 2019 99.73 100.38 99.20 99.72 2,048,384 -0.20(-0.20%)
Dec 09, 2019 101.20 101.36 99.82 99.92 2,034,889 -1.17(-1.16%)
Dec 06, 2019 100.76 101.16 100.23 101.09 2,618,239 +1.09(+1.09%)
Dec 05, 2019 99.35 100.16 98.28 100.01 2,309,385 +1.46(+1.48%)
Dec 04, 2019 99.67 100.27 98.34 98.55 2,792,923 -0.63(-0.63%)
Dec 03, 2019 97.48 99.37 97.05 99.18 2,679,062 +0.85(+0.87%)
Dec 02, 2019 99.32 99.50 97.51 98.32 2,781,068 -0.60(-0.60%)
Nov 29, 2019 97.96 99.89 97.95 98.92 1,298,346 +0.22(+0.22%)
Nov 27, 2019 98.02 98.88 96.71 98.71 1,902,846 +1.48(+1.52%)
Nov 26, 2019 97.80 98.07 96.67 97.23 2,887,038 -0.51(-0.52%)
Nov 25, 2019 97.23 99.15 97.23 97.74 2,871,881 +0.60(+0.61%)
Nov 22, 2019 97.60 97.86 96.29 97.14 2,747,001 +0.18(+0.18%)
Nov 21, 2019 96.22 97.18 96.18 96.96 2,876,738 +0.87(+0.91%)
Nov 20, 2019 94.13 96.86 94.13 96.09 3,099,839 +1.40(+1.48%)
Nov 19, 2019 95.20 95.84 94.33 94.69 3,487,477 -0.69(-0.72%)
Nov 18, 2019 95.42 96.07 94.70 95.38 2,702,526 -0.15(-0.15%)
Nov 15, 2019 96.81 97.33 95.36 95.52 3,385,504 +0.00(+0.00%)
Nov 14, 2019 94.21 96.44 94.13 95.52 3,370,345 +1.51(+1.60%)
Nov 13, 2019 94.62 94.96 93.56 94.01 2,928,363 -0.32(-0.34%)
Nov 12, 2019 94.42 94.83 93.28 94.34 3,762,099 -0.06(-0.06%)
Nov 11, 2019 95.53 96.86 94.32 94.40 2,205,362 -1.84(-1.91%)
Nov 08, 2019 94.91 96.46 94.33 96.24 2,355,302 +1.02(+1.07%)
Nov 07, 2019 97.24 97.24 95.01 95.22 2,201,886 -1.41(-1.46%)
Nov 06, 2019 96.64 97.13 95.94 96.63 2,499,545 +0.40(+0.42%)
Nov 05, 2019 96.10 96.94 94.63 96.23 2,777,371 +0.11(+0.11%)
Nov 04, 2019 94.36 96.49 93.62 96.12 3,916,145 +2.79(+2.99%)
Nov 01, 2019 95.11 95.11 93.11 93.33 3,440,848 -1.08(-1.14%)
Oct 31, 2019 94.62 94.72 92.91 94.41 3,332,338 -0.31(-0.33%)
Oct 30, 2019 92.30 94.84 90.65 94.72 7,292,861 +2.26(+2.45%)
Oct 29, 2019 94.72 95.50 92.42 92.46 7,167,110 -2.26(-2.39%)
Oct 28, 2019 94.99 95.88 94.21 94.72 3,692,002 +0.40(+0.43%)
Oct 25, 2019 93.56 94.36 92.65 94.32 2,113,808 +0.32(+0.34%)
Oct 24, 2019 94.17 94.96 93.20 94.00 3,313,220 +0.26(+0.28%)
Oct 23, 2019 92.48 94.26 92.41 93.73 2,205,152 +1.38(+1.50%)
Oct 22, 2019 92.22 93.79 91.28 92.35 3,450,879 -1.48(-1.58%)
Oct 21, 2019 93.51 94.83 93.04 93.83 2,039,171 +0.67(+0.71%)
Oct 18, 2019 94.06 94.11 92.11 93.16 3,217,939 -1.60(-1.68%)
Oct 17, 2019 94.71 95.97 94.52 94.76 2,478,614 +0.53(+0.56%)
Oct 16, 2019 92.46 94.37 92.45 94.23 3,058,127 +1.05(+1.12%)
Oct 15, 2019 92.19 93.31 91.29 93.18 2,231,679 +1.24(+1.35%)
Oct 14, 2019 92.06 92.70 90.79 91.94 2,430,593 -0.30(-0.33%)
Oct 11, 2019 91.99 93.89 91.81 92.24 3,207,524 +1.63(+1.79%)
Oct 10, 2019 90.74 91.63 90.30 90.62 2,100,467 -0.34(-0.38%)
Oct 09, 2019 91.10 92.55 90.88 90.96 1,621,113 +0.49(+0.54%)
Oct 08, 2019 91.11 91.89 90.25 90.47 3,026,618 -1.17(-1.27%)
Oct 07, 2019 93.15 93.84 91.39 91.64 3,017,008 -2.00(-2.13%)
Oct 04, 2019 92.39 93.79 92.39 93.63 2,293,627 +1.24(+1.35%)
Oct 03, 2019 91.60 93.06 90.96 92.39 4,009,832 +0.09(+0.10%)
Oct 02, 2019 94.01 94.01 90.53 92.30 4,203,124 -2.45(-2.58%)
Oct 01, 2019 95.79 95.97 93.16 94.75 3,810,972 -1.05(-1.09%)
Sep 30, 2019 93.92 95.96 93.71 95.80 2,602,078 +2.11(+2.25%)
Sep 27, 2019 95.01 95.73 93.08 93.69 2,009,552 -0.93(-0.98%)
Sep 26, 2019 95.59 95.94 93.68 94.62 2,006,999 -0.99(-1.03%)
Sep 25, 2019 95.09 95.80 93.85 95.61 2,025,127 +0.26(+0.28%)
Sep 24, 2019 96.05 96.35 94.72 95.35 2,927,488 -0.80(-0.84%)
Sep 23, 2019 96.20 97.35 95.84 96.15 2,128,543 -0.51(-0.53%)
Sep 20, 2019 98.13 98.44 96.24 96.66 3,615,561 -0.97(-0.99%)
Sep 19, 2019 96.25 97.83 96.25 97.63 2,748,219 +1.38(+1.43%)
Sep 18, 2019 95.71 96.31 94.53 96.25 1,860,860 -0.14(-0.14%)
Sep 17, 2019 97.42 97.49 95.52 96.38 1,856,032 -0.69(-0.71%)
Sep 16, 2019 96.00 97.19 95.50 97.07 1,858,876 +0.63(+0.65%)
Sep 13, 2019 96.53 97.30 96.13 96.44 1,755,601 +0.14(+0.14%)
Sep 12, 2019 97.82 99.68 96.02 96.31 4,210,062 -0.75(-0.78%)
Sep 11, 2019 97.96 98.57 96.72 97.06 2,460,087 -0.38(-0.39%)
Sep 10, 2019 96.41 99.14 95.75 97.44 4,095,132 +0.80(+0.83%)
Sep 09, 2019 96.96 97.81 95.43 96.64 3,181,659 +0.15(+0.15%)
Sep 06, 2019 96.00 97.76 95.63 96.49 2,946,833 +1.06(+1.11%)
Sep 05, 2019 96.66 97.42 94.56 95.44 3,084,156 -0.49(-0.51%)
Sep 04, 2019 93.27 96.09 92.80 95.92 3,509,249 +3.06(+3.29%)
Sep 03, 2019 90.81 93.20 90.73 92.87 3,332,331 +1.13(+1.23%)
Aug 30, 2019 91.60 92.26 91.06 91.74 1,740,285 +0.64(+0.70%)
Aug 29, 2019 91.36 91.79 90.68 91.11 2,656,159 +0.62(+0.68%)
Aug 28, 2019 91.83 92.10 89.68 90.49 3,788,404 -1.63(-1.76%)
Aug 27, 2019 92.79 94.31 92.12 92.12 3,852,740 -0.31(-0.34%)
Aug 26, 2019 91.83 92.58 91.32 92.43 2,981,101 +1.44(+1.58%)
Aug 23, 2019 92.63 93.75 90.70 90.99 4,302,261 -1.67(-1.81%)
Aug 22, 2019 92.49 92.99 90.80 92.66 2,775,832 +0.57(+0.62%)
Aug 21, 2019 91.62 93.02 90.70 92.10 3,070,727 +1.31(+1.45%)
Aug 20, 2019 88.71 91.64 88.41 90.78 4,419,401 +1.75(+1.97%)
Aug 19, 2019 89.35 89.80 88.26 89.03 2,565,028 +1.32(+1.51%)
Aug 16, 2019 86.73 88.51 86.25 87.71 2,903,028 +1.65(+1.91%)
Aug 15, 2019 87.11 87.11 85.43 86.06 2,884,856 -0.22(-0.25%)
Aug 14, 2019 88.54 88.87 85.69 86.28 5,574,167 -4.15(-4.59%)
Aug 13, 2019 90.06 91.63 89.36 90.43 2,475,406 +0.56(+0.62%)
Aug 12, 2019 89.61 90.65 89.16 89.87 1,884,894 -0.20(-0.22%)
Aug 09, 2019 92.42 92.91 89.51 90.07 3,570,428 -3.19(-3.42%)
Aug 08, 2019 91.03 93.32 90.56 93.26 3,930,615 +2.90(+3.21%)
Aug 07, 2019 87.28 90.44 86.87 90.36 4,592,623 +2.13(+2.41%)
Aug 06, 2019 88.93 89.67 87.77 88.24 3,680,654 +1.48(+1.70%)
Aug 05, 2019 88.44 89.86 86.40 86.76 5,224,923 -4.21(-4.63%)
Aug 02, 2019 92.79 93.39 89.93 90.97 2,823,278 -1.67(-1.81%)
Aug 01, 2019 91.32 95.06 91.16 92.64 5,994,273 +2.06(+2.27%)
Jul 31, 2019 92.06 94.54 89.16 90.59 11,388,193 +3.85(+4.44%)
Jul 30, 2019 86.11 87.17 84.46 86.74 5,781,070 -0.29(-0.34%)
Jul 29, 2019 87.56 87.93 85.14 87.03 5,271,681 -0.63(-0.71%)
Jul 26, 2019 87.65 88.62 87.43 87.66 2,329,468 +0.34(+0.39%)
Jul 25, 2019 86.62 87.90 86.06 87.32 2,952,247 -0.61(-0.69%)
Jul 24, 2019 86.22 88.08 86.18 87.92 2,182,503 +1.53(+1.77%)
Jul 23, 2019 87.04 87.30 85.90 86.40 2,480,180 +0.08(+0.09%)
Jul 22, 2019 86.20 87.29 85.70 86.32 3,267,612 +0.63(+0.73%)
Jul 19, 2019 87.50 87.56 85.66 85.69 3,754,228 -1.66(-1.89%)
Jul 18, 2019 87.06 87.62 86.20 87.35 4,192,423 -0.50(-0.57%)
Jul 17, 2019 87.89 88.97 87.46 87.85 3,162,841 +0.15(+0.17%)
Jul 16, 2019 90.40 90.50 86.60 87.70 6,218,970 -2.61(-2.90%)
Jul 15, 2019 90.83 91.09 89.93 90.31 2,876,491 -0.59(-0.65%)
Jul 12, 2019 91.74 92.03 90.44 90.90 2,713,611 -0.66(-0.72%)
Jul 11, 2019 91.85 92.89 90.66 91.56 3,389,775 -0.46(-0.50%)
Jul 10, 2019 90.25 92.19 89.75 92.02 4,657,948 +1.87(+2.07%)
Jul 09, 2019 90.59 90.78 88.67 90.15 4,846,244 -1.36(-1.49%)
Jul 08, 2019 91.51 91.69 89.53 91.51 4,607,724 -0.16(-0.17%)
Jul 05, 2019 95.75 95.81 89.46 91.66 12,043,124 -4.42(-4.60%)
Jul 03, 2019 100.87 101.06 95.57 96.08 4,757,984 -4.51(-4.49%)
Jul 02, 2019 99.66 101.45 98.71 100.60 4,017,883 +1.73(+1.75%)
Jul 01, 2019 100.53 100.75 97.76 98.86 3,525,275 -0.30(-0.31%)
Jun 28, 2019 98.66 99.35 97.18 99.17 5,294,579 +2.08(+2.14%)
Jun 27, 2019 95.65 97.62 94.85 97.09 2,969,128 +1.78(+1.87%)
Jun 26, 2019 95.49 96.01 93.64 95.31 2,886,737 +0.41(+0.43%)
Jun 25, 2019 96.73 97.06 94.09 94.90 3,435,225 -2.06(-2.12%)
Jun 24, 2019 93.68 97.50 93.26 96.95 5,173,674 +3.59(+3.85%)
Jun 21, 2019 91.06 94.00 89.51 93.36 6,369,098 +2.10(+2.30%)
Jun 20, 2019 91.81 92.93 91.15 91.26 2,632,702 +0.60(+0.66%)
Jun 19, 2019 90.48 91.25 89.43 90.67 2,854,331 +0.54(+0.60%)
Jun 18, 2019 91.55 93.33 90.04 90.13 4,039,392 -0.40(-0.44%)
Jun 17, 2019 90.70 91.58 90.10 90.53 2,483,241 -0.28(-0.31%)
Jun 14, 2019 91.63 91.85 88.59 90.81 3,366,920 -0.82(-0.90%)
Jun 13, 2019 91.00 92.39 90.50 91.64 2,580,198 +0.88(+0.97%)
Jun 12, 2019 92.84 93.00 89.82 90.75 2,633,683 -1.87(-2.02%)
Jun 11, 2019 94.39 94.50 92.30 92.62 2,142,062 -0.91(-0.97%)
Jun 10, 2019 95.97 96.10 92.11 93.54 2,555,892 -1.45(-1.53%)
Jun 07, 2019 94.99 96.65 94.57 94.98 2,064,080 +0.59(+0.62%)
Jun 06, 2019 93.98 95.37 93.09 94.40 2,710,254 +1.12(+1.20%)
Jun 05, 2019 91.75 94.01 91.75 93.28 2,638,919 +1.10(+1.19%)
Jun 04, 2019 89.70 92.26 88.33 92.18 2,893,298 +2.76(+3.09%)
Jun 03, 2019 91.36 92.29 88.90 89.42 3,477,307 -1.73(-1.90%)
May 31, 2019 89.02 91.35 89.01 91.16 2,878,214 +0.93(+1.03%)
May 30, 2019 90.82 91.12 89.61 90.22 2,566,535 -0.41(-0.45%)
May 29, 2019 90.84 91.87 89.91 90.64 1,928,478 -0.93(-1.02%)
May 28, 2019 91.06 92.26 90.72 91.57 2,786,915 +1.17(+1.29%)
May 24, 2019 90.75 91.38 89.59 90.40 2,310,373 +0.20(+0.22%)
May 23, 2019 91.41 92.78 89.47 90.21 3,137,344 -1.69(-1.84%)
May 22, 2019 92.88 93.62 91.69 91.90 1,869,825 -1.77(-1.89%)
May 21, 2019 91.47 94.26 91.32 93.67 4,041,038 +2.67(+2.94%)
May 20, 2019 93.47 94.01 90.40 91.00 3,924,051 -4.25(-4.46%)
May 17, 2019 96.23 96.90 94.65 95.25 3,095,405 -1.70(-1.76%)
May 16, 2019 94.74 97.00 94.12 96.95 3,806,678 +2.18(+2.30%)
May 15, 2019 91.86 96.29 91.72 94.77 4,793,799 +2.15(+2.33%)
May 14, 2019 89.04 93.54 88.87 92.61 5,010,422 +4.06(+4.59%)
May 13, 2019 90.11 91.19 88.05 88.55 3,763,278 -3.39(-3.69%)
May 10, 2019 91.11 92.21 89.13 91.94 4,063,115 +0.55(+0.60%)
May 09, 2019 90.61 92.29 90.29 91.39 5,267,701 -0.55(-0.60%)
May 08, 2019 97.06 97.51 90.27 91.94 17,836,358 +1.13(+1.24%)
May 07, 2019 91.18 91.47 89.93 90.81 7,223,731 -1.01(-1.10%)
May 06, 2019 89.22 92.05 88.65 91.82 4,506,287 +1.23(+1.36%)
May 03, 2019 91.76 91.94 88.82 90.59 6,520,631 -1.86(-2.01%)
May 02, 2019 93.28 94.34 91.95 92.45 3,685,715 -0.45(-0.48%)
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.