Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 25.35 26.46 25.20 25.74 10,159,508 +0.25(+0.96%)
Oct 30, 2013 25.63 26.72 25.19 25.50 13,190,660 +1.83(+7.75%)
Oct 29, 2013 24.49 24.60 23.49 23.67 6,476,222 -0.69(-2.82%)
Oct 28, 2013 24.18 24.47 24.07 24.35 4,038,471 +0.08(+0.32%)
Oct 25, 2013 24.39 24.67 24.10 24.27 0 +0.01(+0.04%)
Oct 24, 2013 24.22 24.43 24.03 24.26 2,700,273 +0.13(+0.53%)
Oct 23, 2013 24.73 24.76 23.94 24.14 3,229,895 -0.61(-2.46%)
Oct 22, 2013 24.02 25.16 23.54 24.74 7,876,829 +0.72(+2.98%)
Oct 21, 2013 24.62 24.75 24.00 24.03 4,112,050 -0.52(-2.12%)
Oct 18, 2013 24.23 24.59 24.05 24.55 4,206,798 +0.49(+2.04%)
Oct 17, 2013 23.49 24.10 23.48 24.06 4,079,864 +0.31(+1.32%)
Oct 16, 2013 23.63 24.29 23.57 23.74 5,846,437 +0.24(+1.00%)
Oct 15, 2013 23.88 24.18 23.48 23.51 6,595,903 -0.61(-2.52%)
Oct 14, 2013 24.11 24.19 23.81 24.12 0 -0.13(-0.53%)
Oct 11, 2013 24.72 24.79 24.15 24.24 0 -0.49(-1.98%)
Oct 10, 2013 24.06 24.75 24.00 24.73 3,918,100 +1.05(+4.43%)
Oct 09, 2013 23.71 23.81 23.22 23.68 4,105,999 +0.08(+0.33%)
Oct 08, 2013 24.77 24.90 23.60 23.61 5,662,584 -1.16(-4.67%)
Oct 07, 2013 24.75 25.11 24.64 24.76 3,697,196 -0.50(-1.98%)
Oct 04, 2013 24.64 25.40 24.58 25.26 0 +0.67(+2.71%)
Oct 03, 2013 25.16 25.26 24.57 24.60 3,864,753 -0.53(-2.11%)
Oct 02, 2013 25.32 25.49 24.58 25.13 6,215,318 -0.78(-3.03%)
Oct 01, 2013 25.20 26.03 25.06 25.91 6,049,134 +0.85(+3.41%)
Sep 30, 2013 25.10 25.26 24.68 25.06 5,239,745 -0.39(-1.54%)
Sep 27, 2013 25.57 25.73 25.06 25.45 0 -0.20(-0.77%)
Sep 26, 2013 26.19 26.36 25.63 25.65 2,940,829 -0.44(-1.69%)
Sep 25, 2013 26.03 26.37 25.76 26.09 1,728,910 +0.05(+0.19%)
Sep 24, 2013 25.76 26.17 25.71 26.04 3,019,703 +0.35(+1.37%)
Sep 23, 2013 25.92 26.19 25.68 25.69 3,219,997 -0.34(-1.32%)
Sep 20, 2013 26.50 26.54 25.92 26.03 0 -0.43(-1.61%)
Sep 19, 2013 26.54 26.72 26.21 26.46 2,620,107 +0.11(+0.43%)
Sep 18, 2013 26.97 27.05 26.06 26.34 5,403,705 -0.73(-2.68%)
Sep 17, 2013 26.35 27.22 26.13 27.07 0 +0.63(+2.37%)
Sep 16, 2013 26.56 26.79 26.33 26.44 0 +0.28(+1.09%)
Sep 13, 2013 26.03 26.66 26.01 26.16 0 +0.27(+1.06%)
Sep 12, 2013 26.20 26.24 25.72 25.88 3,668,190 -0.31(-1.20%)
Sep 11, 2013 26.39 26.53 25.75 26.20 4,173,516 -0.24(-0.89%)
Sep 10, 2013 26.83 26.91 26.31 26.43 3,132,887 -0.16(-0.59%)
Sep 09, 2013 26.41 26.84 26.13 26.59 3,641,933 +0.34(+1.31%)
Sep 06, 2013 26.84 26.88 25.95 26.24 0 -0.90(-3.32%)
Sep 05, 2013 27.23 27.45 27.11 27.15 1,723,481 -0.30(-1.11%)
Sep 04, 2013 26.96 27.46 26.58 27.45 3,375,670 +0.62(+2.30%)
Sep 03, 2013 26.51 27.11 26.51 26.83 3,059,490 +0.71(+2.70%)
Aug 30, 2013 26.46 26.68 26.05 26.13 0 -0.91(-3.37%)
Aug 29, 2013 26.61 27.17 26.52 27.04 2,818,757 +0.43(+1.62%)
Aug 28, 2013 26.34 26.73 26.15 26.61 2,187,120 +0.14(+0.52%)
Aug 27, 2013 26.96 27.23 26.44 26.47 4,366,161 -0.85(-3.12%)
Aug 26, 2013 27.53 27.57 27.09 27.32 2,989,411 -0.11(-0.39%)
Aug 23, 2013 27.43 27.59 27.29 27.43 0 +0.19(+0.68%)
Aug 22, 2013 26.48 27.40 26.43 27.24 0 +1.10(+4.20%)
Aug 21, 2013 26.07 26.36 25.81 26.15 3,366,724 -0.09(-0.34%)
Aug 20, 2013 26.01 27.38 25.99 26.23 6,384,842 +0.18(+0.68%)
Aug 19, 2013 26.22 26.55 26.01 26.06 3,373,687 -0.31(-1.17%)
Aug 16, 2013 25.85 26.44 25.82 26.37 0 +0.40(+1.53%)
Aug 15, 2013 26.23 26.23 25.93 25.97 3,888,628 -0.18(-0.68%)
Aug 14, 2013 25.63 26.28 25.62 26.15 3,383,471 +0.11(+0.41%)
Aug 13, 2013 26.19 26.25 25.91 26.04 1,767,179 -0.13(-0.49%)
Aug 12, 2013 25.89 26.33 25.87 26.17 1,584,902 +0.03(+0.11%)
Aug 09, 2013 25.98 26.33 25.98 26.14 1,531,586 +0.01(+0.04%)
Aug 08, 2013 25.89 26.34 25.89 26.13 2,872,323 +0.29(+1.14%)
Aug 07, 2013 25.73 26.01 25.54 25.83 2,055,393 -0.10(-0.38%)
Aug 06, 2013 25.99 26.24 25.71 25.93 2,293,292 -0.09(-0.34%)
Aug 05, 2013 25.90 26.37 25.66 26.02 2,661,330 -0.04(-0.15%)
Aug 02, 2013 26.14 26.14 25.64 26.06 3,712,982 +0.04(+0.15%)
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.