Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Electronic Arts
(NQ:
EA
)
129.53
+1.03 (+0.80%)
Streaming Delayed Price
Updated: 2:35 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
134.27
135.35
131.50
131.56
3,713,187
-1.25(-0.94%)
Feb 25, 2021
134.78
136.46
131.69
132.81
3,098,236
-2.40(-1.77%)
Feb 24, 2021
135.82
137.11
134.47
135.21
3,803,811
-3.43(-2.47%)
Feb 23, 2021
137.93
139.41
133.74
138.63
2,837,970
-1.07(-0.77%)
Feb 22, 2021
142.06
142.79
139.45
139.71
1,866,589
-3.62(-2.53%)
Feb 19, 2021
145.03
146.30
142.83
143.33
2,183,515
-1.43(-0.99%)
Feb 18, 2021
143.43
145.75
141.59
144.76
2,125,641
+1.55(+1.08%)
Feb 17, 2021
142.40
143.41
140.79
143.21
1,684,168
+0.05(+0.03%)
Feb 16, 2021
144.21
145.25
142.02
143.16
2,572,613
-1.92(-1.33%)
Feb 12, 2021
144.18
145.19
142.44
145.09
1,696,569
+0.40(+0.28%)
Feb 11, 2021
142.72
145.28
142.01
144.68
2,640,104
+2.67(+1.88%)
Feb 10, 2021
144.31
144.76
141.53
142.01
2,878,811
-1.47(-1.03%)
Feb 09, 2021
140.01
145.57
139.87
143.49
4,599,654
+3.58(+2.56%)
Feb 08, 2021
139.45
139.93
136.84
139.90
2,582,657
+1.22(+0.88%)
Feb 05, 2021
137.40
139.91
136.80
138.68
3,970,508
+2.54(+1.87%)
Feb 04, 2021
138.04
139.60
135.29
136.14
3,999,838
-2.15(-1.56%)
Feb 03, 2021
141.77
142.01
135.56
138.29
6,814,867
-8.00(-5.47%)
Feb 02, 2021
143.53
147.60
143.53
146.29
4,252,233
+3.04(+2.13%)
Feb 01, 2021
141.21
144.65
140.95
143.25
4,197,956
+2.62(+1.86%)
Jan 29, 2021
138.47
141.97
137.95
140.63
3,732,433
+0.19(+0.13%)
Jan 28, 2021
143.71
144.00
140.33
140.44
3,336,579
-3.16(-2.20%)
Jan 27, 2021
143.21
146.25
141.94
143.60
4,447,158
-0.07(-0.05%)
Jan 26, 2021
143.73
144.32
142.58
143.67
3,727,192
+0.00(+0.00%)
Jan 25, 2021
146.14
147.60
142.77
143.67
3,796,801
+0.30(+0.21%)
Jan 22, 2021
142.38
143.85
141.91
143.38
3,430,714
+0.03(+0.02%)
Jan 21, 2021
143.00
144.63
142.14
143.35
3,069,149
+0.36(+0.25%)
Jan 20, 2021
139.87
143.30
139.24
142.99
3,344,332
+4.10(+2.95%)
Jan 19, 2021
136.91
140.43
135.52
138.89
2,742,592
+2.39(+1.75%)
Jan 15, 2021
136.76
138.13
135.43
136.50
2,488,390
+0.06(+0.04%)
Jan 14, 2021
134.37
136.88
133.69
136.44
3,575,651
+2.55(+1.91%)
Jan 13, 2021
136.08
136.46
132.21
133.89
3,764,100
-2.67(-1.96%)
Jan 12, 2021
138.56
139.25
134.83
136.56
2,206,307
-2.12(-1.53%)
Jan 11, 2021
138.98
139.16
136.81
138.68
2,637,138
-0.63(-0.45%)
Jan 08, 2021
138.33
139.45
137.42
139.31
1,937,496
+1.10(+0.80%)
Jan 07, 2021
134.86
138.34
134.54
138.21
2,989,878
+3.87(+2.88%)
Jan 06, 2021
136.03
137.68
133.94
134.34
2,442,363
-4.44(-3.20%)
Jan 05, 2021
137.71
138.86
136.00
138.78
2,156,560
+1.78(+1.30%)
Jan 04, 2021
140.86
141.07
135.68
137.00
3,652,635
-4.02(-2.85%)
Dec 31, 2020
141.02
141.02
141.02
1,715,345
+1.52(+1.09%)
Dec 30, 2020
138.85
140.07
138.36
139.50
1,715,345
+1.33(+0.96%)
Dec 29, 2020
138.47
139.58
137.76
138.17
1,210,104
-0.02(-0.01%)
Dec 28, 2020
139.77
139.99
136.29
138.19
1,788,233
-1.07(-0.77%)
Dec 24, 2020
138.78
139.65
138.25
139.26
700,684
+0.29(+0.21%)
Dec 23, 2020
137.01
139.83
136.14
138.97
1,794,670
+2.04(+1.49%)
Dec 22, 2020
138.70
139.18
136.20
136.93
2,141,369
-1.55(-1.12%)
Dec 21, 2020
139.09
139.81
136.47
138.48
2,679,181
-1.57(-1.12%)
Dec 18, 2020
138.13
140.40
137.07
140.05
4,963,339
+2.71(+1.97%)
Dec 17, 2020
139.40
139.94
135.84
137.34
3,691,994
-1.72(-1.24%)
Dec 16, 2020
137.00
140.87
136.83
139.06
4,102,927
+0.92(+0.67%)
Dec 15, 2020
135.34
138.27
134.65
138.13
3,456,709
+3.06(+2.27%)
Dec 14, 2020
136.01
136.10
134.15
135.07
3,418,331
+1.71(+1.28%)
Dec 11, 2020
132.36
134.65
132.21
133.36
3,254,041
+1.10(+0.83%)
Dec 10, 2020
129.29
132.94
128.89
132.26
2,956,862
+1.48(+1.13%)
Dec 09, 2020
129.20
131.23
128.49
130.78
4,306,599
+1.00(+0.77%)
Dec 08, 2020
128.09
130.16
127.39
129.78
2,887,238
+1.29(+1.00%)
Dec 07, 2020
126.87
128.63
126.56
128.49
2,719,920
+2.11(+1.67%)
Dec 04, 2020
124.15
126.83
123.98
126.38
2,793,266
+0.31(+0.24%)
Dec 03, 2020
128.16
128.52
125.88
126.07
2,393,492
-1.14(-0.90%)
Dec 02, 2020
124.75
127.42
124.21
127.21
1,938,063
+2.26(+1.81%)
Dec 01, 2020
125.29
125.70
123.40
124.95
2,878,230
-0.33(-0.27%)
Nov 30, 2020
122.37
125.93
120.89
125.29
10,283,303
+3.51(+2.88%)
Nov 27, 2020
121.20
122.59
120.05
121.78
2,538,304
+2.61(+2.19%)
Nov 25, 2020
118.48
121.18
118.28
119.17
2,906,804
+1.24(+1.05%)
Nov 24, 2020
119.15
119.62
117.43
117.93
3,539,968
-1.58(-1.32%)
Nov 23, 2020
119.68
121.01
118.11
119.51
2,126,756
-0.01(-0.01%)
Nov 20, 2020
117.23
120.63
116.81
119.52
3,249,506
+1.70(+1.44%)
Nov 19, 2020
114.49
119.18
114.17
117.83
2,893,637
+3.24(+2.82%)
Nov 18, 2020
116.06
116.29
114.40
114.59
2,557,598
-1.65(-1.42%)
Nov 17, 2020
117.03
118.33
115.78
116.24
3,012,206
-0.08(-0.07%)
Nov 16, 2020
116.95
118.38
115.28
116.31
3,129,553
-2.16(-1.82%)
Nov 13, 2020
117.90
119.12
117.07
118.47
2,152,674
+1.45(+1.24%)
Nov 12, 2020
118.60
119.96
116.68
117.02
2,385,780
-0.45(-0.38%)
Nov 11, 2020
117.98
118.32
115.32
117.47
3,643,099
+0.83(+0.71%)
Nov 10, 2020
114.74
118.21
112.57
116.64
4,541,749
+1.92(+1.68%)
Nov 09, 2020
114.22
118.96
108.03
114.72
7,235,433
-2.18(-1.86%)
Nov 06, 2020
117.20
118.38
112.32
116.89
12,389,809
-8.96(-7.12%)
Nov 05, 2020
126.40
126.40
123.85
125.86
3,347,867
+2.96(+2.41%)
Nov 04, 2020
122.47
124.53
121.34
122.90
2,644,938
+4.48(+3.79%)
Nov 03, 2020
118.42
119.12
117.10
118.41
2,061,948
+0.91(+0.78%)
Nov 02, 2020
118.61
118.73
115.52
117.50
2,701,397
-0.02(-0.02%)
Oct 30, 2020
120.62
121.70
116.24
117.52
3,378,186
-3.99(-3.29%)
Oct 29, 2020
123.37
123.74
120.41
121.51
2,685,334
-1.67(-1.35%)
Oct 28, 2020
123.20
124.62
122.41
123.18
2,120,422
-1.00(-0.81%)
Oct 27, 2020
124.91
125.12
123.67
124.18
1,481,319
-0.06(-0.05%)
Oct 26, 2020
123.97
125.04
122.62
124.24
2,208,060
-0.09(-0.07%)
Oct 23, 2020
124.79
125.19
123.11
124.33
1,239,072
-0.15(-0.12%)
Oct 22, 2020
125.32
125.54
122.98
124.47
1,827,557
-0.72(-0.57%)
Oct 21, 2020
125.51
126.96
124.85
125.19
2,244,054
+0.28(+0.23%)
Oct 20, 2020
127.91
128.08
124.64
124.91
2,293,383
-2.46(-1.93%)
Oct 19, 2020
130.57
131.31
127.02
127.37
1,482,900
-2.01(-1.55%)
Oct 16, 2020
129.95
130.69
128.53
129.38
1,962,816
+0.57(+0.44%)
Oct 15, 2020
128.54
129.86
127.38
128.81
1,940,748
-1.38(-1.06%)
Oct 14, 2020
131.21
131.28
129.20
130.19
2,569,979
-0.19(-0.14%)
Oct 13, 2020
129.33
130.97
127.65
130.38
2,158,960
+2.02(+1.57%)
Oct 12, 2020
126.50
129.53
125.37
128.36
2,147,475
+3.36(+2.69%)
Oct 09, 2020
124.42
125.97
123.49
124.99
2,030,827
+1.43(+1.16%)
Oct 08, 2020
123.67
123.94
122.02
123.56
1,997,947
+0.96(+0.78%)
Oct 07, 2020
123.97
124.06
121.58
122.60
3,320,459
+0.17(+0.14%)
Oct 06, 2020
127.85
127.89
122.12
122.44
3,826,194
-5.77(-4.50%)
Oct 05, 2020
127.58
130.39
126.58
128.20
1,294,994
+1.62(+1.28%)
Oct 02, 2020
128.84
129.69
125.25
126.58
1,785,602
-3.64(-2.79%)
Oct 01, 2020
129.53
131.47
128.93
130.22
1,905,707
+2.33(+1.82%)
Sep 30, 2020
127.23
129.45
126.96
127.90
2,206,955
+0.38(+0.30%)
Sep 29, 2020
129.52
129.88
127.00
127.52
1,828,777
-2.22(-1.71%)
Sep 28, 2020
130.79
131.27
128.35
129.73
1,831,915
+1.07(+0.83%)
Sep 25, 2020
127.02
129.47
126.21
128.66
1,953,334
+1.83(+1.45%)
Sep 24, 2020
125.74
127.79
125.62
126.83
2,040,831
+0.88(+0.70%)
Sep 23, 2020
129.03
129.77
125.47
125.95
2,492,477
-2.55(-1.98%)
Sep 22, 2020
127.34
128.69
125.98
128.50
2,122,940
+2.68(+2.13%)
Sep 21, 2020
121.94
126.00
121.76
125.82
2,056,811
+2.34(+1.90%)
Sep 18, 2020
123.07
124.26
120.99
123.47
3,469,648
+0.63(+0.51%)
Sep 17, 2020
121.83
124.10
121.16
122.85
2,194,041
-1.45(-1.17%)
Sep 16, 2020
126.50
127.03
124.03
124.30
1,868,163
-1.56(-1.24%)
Sep 15, 2020
125.52
127.36
125.04
125.86
2,171,386
+2.11(+1.70%)
Sep 14, 2020
125.47
125.54
123.50
123.75
1,404,029
+0.16(+0.13%)
Sep 11, 2020
125.52
125.92
122.00
123.59
1,780,912
-1.22(-0.97%)
Sep 10, 2020
127.38
128.60
123.91
124.81
2,508,249
-1.41(-1.12%)
Sep 09, 2020
124.10
127.03
122.48
126.22
2,830,497
+4.31(+3.54%)
Sep 08, 2020
125.00
125.04
120.95
121.91
4,713,579
-5.72(-4.48%)
Sep 04, 2020
129.09
130.09
124.47
127.62
2,477,737
-2.64(-2.03%)
Sep 03, 2020
135.58
135.58
128.69
130.26
3,497,334
-6.61(-4.83%)
Sep 02, 2020
135.34
137.60
134.01
136.87
2,383,334
+1.25(+0.92%)
Sep 01, 2020
138.03
138.03
134.44
135.63
2,774,322
-1.16(-0.85%)
Aug 31, 2020
138.36
138.39
135.43
136.78
2,780,907
-1.37(-0.99%)
Aug 28, 2020
139.60
139.60
137.32
138.16
1,584,324
-0.88(-0.64%)
Aug 27, 2020
140.62
140.97
137.16
139.04
1,960,738
-1.82(-1.29%)
Aug 26, 2020
139.32
141.72
139.32
140.86
1,611,515
+1.39(+1.00%)
Aug 25, 2020
139.27
139.66
138.28
139.47
874,434
-0.12(-0.08%)
Aug 24, 2020
139.53
140.09
138.49
139.59
1,878,834
+1.10(+0.79%)
Aug 21, 2020
140.01
140.24
138.13
138.49
1,978,111
-2.23(-1.58%)
Aug 20, 2020
138.89
141.19
138.33
140.72
1,293,061
+1.59(+1.14%)
Aug 19, 2020
139.54
140.85
138.35
139.13
1,852,258
-0.71(-0.50%)
Aug 18, 2020
137.89
139.99
137.46
139.83
1,441,688
+2.09(+1.52%)
Aug 17, 2020
136.57
138.25
135.65
137.74
1,510,178
+0.02(+0.01%)
Aug 14, 2020
138.91
139.27
137.25
137.72
1,941,608
-1.31(-0.95%)
Aug 13, 2020
138.40
140.10
137.87
139.04
1,214,778
+1.83(+1.34%)
Aug 12, 2020
134.24
137.60
133.56
137.21
1,747,965
+4.12(+3.09%)
Aug 11, 2020
138.43
138.43
132.95
133.09
2,265,341
-4.90(-3.55%)
Aug 10, 2020
140.02
141.22
136.81
137.99
1,405,451
-3.23(-2.29%)
Aug 07, 2020
143.61
144.01
139.57
141.22
1,544,558
-2.90(-2.01%)
Aug 06, 2020
143.51
144.52
141.72
144.12
1,704,526
+0.75(+0.53%)
Aug 05, 2020
143.01
143.52
140.50
143.36
1,975,014
-0.14(-0.10%)
Aug 04, 2020
140.48
143.68
140.34
143.50
2,732,958
+3.88(+2.78%)
Aug 03, 2020
138.82
140.67
136.86
139.62
2,277,900
+0.73(+0.52%)
Jul 31, 2020
139.30
140.09
134.46
138.89
4,384,066
+2.97(+2.19%)
Jul 30, 2020
133.09
136.16
132.64
135.92
2,766,648
+2.61(+1.96%)
Jul 29, 2020
133.15
133.88
132.09
133.31
1,562,445
+1.13(+0.85%)
Jul 28, 2020
132.81
133.68
131.80
132.18
1,345,845
-1.35(-1.01%)
Jul 27, 2020
132.88
134.50
132.22
133.54
1,854,908
+0.90(+0.68%)
Jul 24, 2020
131.17
133.63
130.16
132.63
1,380,905
-0.12(-0.09%)
Jul 23, 2020
136.62
136.88
132.13
132.75
1,933,507
-2.88(-2.13%)
Jul 22, 2020
138.23
138.23
135.21
135.63
2,098,331
-1.02(-0.75%)
Jul 21, 2020
138.83
139.25
136.21
136.66
1,510,674
-2.15(-1.55%)
Jul 20, 2020
136.74
139.57
136.08
138.80
1,621,158
+3.16(+2.33%)
Jul 17, 2020
135.52
136.06
134.20
135.65
2,080,993
+0.26(+0.19%)
Jul 16, 2020
135.18
135.69
133.13
135.39
1,327,235
-0.37(-0.27%)
Jul 15, 2020
135.32
136.30
133.22
135.76
2,091,239
-0.10(-0.07%)
Jul 14, 2020
131.61
136.12
130.91
135.86
2,456,733
+3.16(+2.38%)
Jul 13, 2020
138.29
138.85
132.17
132.70
2,620,933
-5.39(-3.91%)
Jul 10, 2020
136.73
138.53
135.63
138.10
2,161,443
+1.97(+1.45%)
Jul 09, 2020
133.73
136.43
133.44
136.13
2,357,500
+3.13(+2.35%)
Jul 08, 2020
133.29
133.71
131.92
133.00
1,903,454
+0.81(+0.62%)
Jul 07, 2020
131.29
134.77
131.22
132.18
1,933,371
+0.50(+0.38%)
Jul 06, 2020
132.86
133.89
130.94
131.68
2,367,674
+0.42(+0.32%)
Jul 02, 2020
133.79
133.79
130.90
131.26
1,930,494
-1.35(-1.02%)
Jul 01, 2020
129.50
132.91
128.80
132.62
3,085,844
+3.11(+2.40%)
Jun 30, 2020
130.06
130.06
128.18
129.51
2,220,188
+1.33(+1.04%)
Jun 29, 2020
128.46
129.82
126.71
128.17
1,712,642
-0.24(-0.18%)
Jun 26, 2020
128.40
128.85
125.62
128.41
5,001,461
+0.19(+0.15%)
Jun 25, 2020
128.95
129.35
126.60
128.22
2,217,116
-0.13(-0.10%)
Jun 24, 2020
128.03
129.06
126.17
128.35
2,252,145
+0.26(+0.21%)
Jun 23, 2020
128.79
131.03
127.69
128.08
2,603,200
+0.86(+0.68%)
Jun 22, 2020
128.50
129.32
126.32
127.22
2,925,644
-0.46(-0.36%)
Jun 19, 2020
128.60
128.71
125.44
127.68
4,319,726
+0.82(+0.65%)
Jun 18, 2020
125.63
126.96
125.63
126.86
2,509,495
+1.22(+0.97%)
Jun 17, 2020
124.29
126.52
123.86
125.64
2,216,118
+2.33(+1.89%)
Jun 16, 2020
124.69
125.41
122.65
123.31
2,563,147
-0.77(-0.62%)
Jun 15, 2020
120.53
125.04
120.35
124.08
3,959,025
+4.46(+3.73%)
Jun 12, 2020
120.73
122.36
117.50
119.62
2,575,113
-0.44(-0.37%)
Jun 11, 2020
122.26
125.08
119.59
120.06
3,578,334
-2.34(-1.91%)
Jun 10, 2020
119.80
123.24
119.12
122.41
4,032,317
+3.67(+3.09%)
Jun 09, 2020
117.79
119.41
116.26
118.74
2,391,982
+1.53(+1.31%)
Jun 08, 2020
114.25
117.28
113.66
117.21
3,568,883
+1.17(+1.01%)
Jun 05, 2020
113.22
116.90
111.10
116.04
3,421,215
+1.12(+0.97%)
Jun 04, 2020
115.22
116.81
113.81
114.92
2,962,431
-0.74(-0.64%)
Jun 03, 2020
119.80
119.80
114.93
115.66
3,887,000
-4.34(-3.62%)
Jun 02, 2020
120.88
121.15
118.36
120.00
2,404,119
-0.41(-0.34%)
Jun 01, 2020
120.91
121.89
120.01
120.41
2,076,780
-0.10(-0.08%)
May 29, 2020
119.93
120.77
116.97
120.51
4,661,715
+1.50(+1.26%)
May 28, 2020
115.72
119.75
114.51
119.01
4,846,060
+3.89(+3.38%)
May 27, 2020
112.85
115.49
108.97
115.12
5,075,400
+0.72(+0.63%)
May 26, 2020
118.12
118.16
113.95
114.39
3,325,025
-3.12(-2.65%)
May 22, 2020
114.96
117.70
114.37
117.51
2,332,234
+2.51(+2.18%)
May 21, 2020
117.57
117.57
114.94
115.00
2,301,445
-2.25(-1.92%)
May 20, 2020
116.81
119.41
116.77
117.25
3,598,081
+0.99(+0.85%)
May 19, 2020
114.52
117.07
114.47
116.26
2,567,627
+1.39(+1.21%)
May 18, 2020
114.46
115.65
112.52
114.86
4,421,057
-0.99(-0.85%)
May 15, 2020
113.98
116.61
113.87
115.85
3,332,404
+0.99(+0.86%)
May 14, 2020
114.25
115.00
112.25
114.86
2,857,530
+0.22(+0.19%)
May 13, 2020
114.81
116.86
112.31
114.65
3,139,702
+0.52(+0.46%)
May 12, 2020
115.41
117.22
114.05
114.13
2,931,623
-0.98(-0.85%)
May 11, 2020
114.68
116.22
114.11
115.11
2,955,599
+0.74(+0.64%)
May 08, 2020
114.01
115.26
113.35
114.37
3,669,702
-0.18(-0.15%)
May 07, 2020
114.03
114.69
112.52
114.55
3,649,786
+1.45(+1.28%)
May 06, 2020
112.78
114.90
109.67
113.10
6,201,799
-4.21(-3.59%)
May 05, 2020
116.04
117.87
114.06
117.31
5,148,298
+2.73(+2.38%)
May 04, 2020
111.72
115.30
111.46
114.58
3,348,445
+3.49(+3.14%)
May 01, 2020
110.95
112.15
109.90
111.09
2,425,327
-0.97(-0.87%)
Apr 30, 2020
110.31
112.28
110.23
112.06
3,575,541
+1.45(+1.31%)
Apr 29, 2020
109.72
112.25
108.72
110.61
3,988,865
+1.40(+1.28%)
Apr 28, 2020
113.77
114.25
108.78
109.20
4,739,188
-4.58(-4.03%)
Apr 27, 2020
115.70
116.19
112.91
113.78
2,398,159
-0.28(-0.25%)
Apr 24, 2020
113.44
114.43
111.89
114.07
1,788,355
+1.81(+1.62%)
Apr 23, 2020
112.49
114.38
111.50
112.25
2,789,964
-0.11(-0.10%)
Apr 22, 2020
112.16
112.85
109.04
112.36
2,609,258
+1.28(+1.15%)
Apr 21, 2020
112.47
113.96
109.95
111.09
2,532,030
-2.10(-1.85%)
Apr 20, 2020
112.63
114.28
111.72
113.19
3,003,982
+0.26(+0.23%)
Apr 17, 2020
114.46
114.75
110.48
112.93
5,130,854
-2.89(-2.50%)
Apr 16, 2020
112.54
116.40
112.32
115.83
4,098,328
+4.50(+4.04%)
Apr 15, 2020
108.61
112.27
108.09
111.32
3,161,213
+1.45(+1.32%)
Apr 14, 2020
109.65
110.84
107.88
109.87
2,674,296
+2.68(+2.50%)
Apr 13, 2020
103.61
107.67
102.63
107.19
2,733,353
+3.43(+3.31%)
Apr 09, 2020
103.96
107.27
103.04
103.76
3,790,224
-0.98(-0.94%)
Apr 08, 2020
104.89
106.16
103.22
104.74
3,262,478
+0.47(+0.45%)
Apr 07, 2020
105.07
105.39
98.18
104.27
5,604,061
-0.19(-0.18%)
Apr 06, 2020
103.36
105.43
102.54
104.46
4,363,805
+3.61(+3.58%)
Apr 03, 2020
100.83
102.34
98.85
100.85
4,164,536
+0.53(+0.53%)
Apr 02, 2020
96.21
100.84
95.62
100.32
3,866,984
+4.67(+4.88%)
Apr 01, 2020
96.48
97.92
94.84
95.65
4,136,246
-2.59(-2.64%)
Mar 31, 2020
95.91
99.05
94.76
98.24
3,836,251
+2.43(+2.54%)
Mar 30, 2020
94.91
97.38
94.32
95.81
3,418,598
+2.28(+2.43%)
Mar 27, 2020
94.67
97.76
92.81
93.53
4,608,693
-3.76(-3.86%)
Mar 26, 2020
88.73
97.65
88.34
97.29
5,863,393
+9.38(+10.66%)
Mar 25, 2020
91.73
92.34
87.74
87.91
5,103,747
-4.57(-4.94%)
Mar 24, 2020
98.07
101.11
89.06
92.48
5,878,426
-1.15(-1.23%)
Mar 23, 2020
88.00
95.84
86.73
93.63
8,309,101
+8.37(+9.81%)
Mar 20, 2020
90.46
92.55
85.08
85.27
6,295,696
-3.06(-3.46%)
Mar 19, 2020
89.20
92.17
84.34
88.32
6,678,388
-0.15(-0.17%)
Mar 18, 2020
89.74
95.81
84.26
88.47
7,211,910
-5.10(-5.45%)
Mar 17, 2020
89.84
96.31
85.43
93.57
6,495,291
+6.61(+7.60%)
Mar 16, 2020
87.47
94.27
84.04
86.96
6,317,686
-8.23(-8.64%)
Mar 13, 2020
96.84
97.69
90.96
95.19
5,956,664
+3.64(+3.97%)
Mar 12, 2020
92.96
97.50
90.77
91.55
6,412,229
-7.68(-7.74%)
Mar 11, 2020
99.65
100.20
96.44
99.23
5,002,536
-2.16(-2.13%)
Mar 10, 2020
99.45
101.58
94.79
101.39
6,653,934
+2.40(+2.43%)
Mar 09, 2020
99.61
102.17
97.99
98.99
4,878,267
-6.61(-6.26%)
Mar 06, 2020
104.40
106.67
102.98
105.60
3,962,544
-2.49(-2.30%)
Mar 05, 2020
107.38
109.77
107.01
108.09
3,089,374
-1.59(-1.45%)
Mar 04, 2020
106.20
109.77
105.98
109.67
4,374,012
+5.03(+4.81%)
Mar 03, 2020
104.67
107.60
103.35
104.64
4,062,286
-0.19(-0.18%)
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
.