Electronic Arts (NQ: EA )

141.05 USD -1.72 (-1.20%)
Official Closing Price Updated: 7:54 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 28.32 28.71 28.29 28.59 4,761,791 +0.05(+0.18%)
Feb 27, 2014 28.15 28.63 27.82 28.54 2,909,070 +0.27(+0.96%)
Feb 26, 2014 28.19 28.73 28.00 28.27 4,889,044 +0.17(+0.60%)
Feb 25, 2014 28.04 28.16 27.67 28.10 3,410,172 +0.14(+0.50%)
Feb 24, 2014 28.05 28.33 27.96 27.96 2,294,063 -0.04(-0.14%)
Feb 21, 2014 27.80 28.20 27.80 28.00 3,743,830 +0.21(+0.76%)
Feb 20, 2014 28.00 28.14 27.67 27.79 3,997,022 -0.12(-0.43%)
Feb 19, 2014 28.18 28.44 27.89 27.91 3,398,414 -0.49(-1.73%)
Feb 18, 2014 27.61 28.50 27.57 28.40 3,535,361 +0.82(+2.97%)
Feb 14, 2014 27.62 27.58 27.58 27.58 3,606,300 +0.02(+0.07%)
Feb 13, 2014 27.52 27.74 27.20 27.56 2,957,789 -0.30(-1.08%)
Feb 12, 2014 27.37 27.88 27.34 27.86 3,272,913 +0.45(+1.64%)
Feb 11, 2014 26.93 27.55 26.45 27.41 4,889,062 +0.53(+1.97%)
Feb 10, 2014 26.76 27.40 26.61 26.88 4,816,816 -0.32(-1.18%)
Feb 07, 2014 26.62 27.70 26.46 27.20 9,205,463 +0.74(+2.80%)
Feb 06, 2014 25.70 26.65 25.56 26.46 6,364,280 +0.30(+1.15%)
Feb 05, 2014 26.05 26.48 25.81 26.16 6,563,179 -0.02(-0.08%)
Feb 04, 2014 26.49 26.79 26.16 26.18 9,103,313 +0.10(+0.38%)
Feb 03, 2014 26.36 26.65 25.57 26.08 7,046,459 -0.32(-1.21%)
Jan 31, 2014 25.93 26.86 25.62 26.40 8,244,647 +0.37(+1.42%)
Jan 30, 2014 25.34 26.22 25.30 26.03 6,860,277 +0.81(+3.21%)
Jan 29, 2014 25.03 26.06 24.66 25.22 14,055,704 +0.35(+1.41%)
Jan 28, 2014 24.55 25.01 24.44 24.87 14,073,097 +0.40(+1.63%)
Jan 27, 2014 23.98 24.58 23.73 24.47 8,220,117 +0.63(+2.64%)
Jan 24, 2014 23.64 23.96 23.39 23.84 5,563,464 -0.03(-0.13%)
Jan 23, 2014 23.95 24.27 23.63 23.87 2,585,880 -0.30(-1.24%)
Jan 22, 2014 24.27 24.39 24.02 24.17 4,047,947 -0.15(-0.62%)
Jan 21, 2014 24.24 24.59 24.00 24.32 7,490,909 +0.22(+0.91%)
Jan 17, 2014 23.03 24.10 24.10 24.10 13,893,900 +2.56(+11.88%)
Jan 16, 2014 21.86 22.04 21.25 21.54 9,313,357 -0.39(-1.78%)
Jan 15, 2014 22.46 22.85 21.89 21.93 5,948,356 -0.53(-2.36%)
Jan 14, 2014 22.60 22.60 21.58 22.46 9,010,222 +0.08(+0.36%)
Jan 13, 2014 23.01 23.02 22.33 22.38 4,041,197 -0.63(-2.74%)
Jan 10, 2014 22.79 23.03 22.71 23.01 2,031,190 +0.26(+1.14%)
Jan 09, 2014 23.42 23.69 22.62 22.75 2,788,648 -0.56(-2.40%)
Jan 08, 2014 23.14 23.45 23.11 23.31 3,022,159 +0.21(+0.91%)
Jan 07, 2014 22.68 23.38 22.53 23.10 3,962,882 +0.57(+2.53%)
Jan 06, 2014 22.81 23.03 22.09 22.53 4,288,031 -0.15(-0.66%)
Jan 03, 2014 22.88 23.10 22.50 22.68 3,112,581 -0.15(-0.66%)
Jan 02, 2014 22.90 22.96 22.43 22.83 3,549,787 -0.11(-0.48%)
Dec 31, 2013 23.00 22.94 22.94 22.94 3,337,400 +0.05(+0.22%)
Dec 30, 2013 23.14 23.27 22.74 22.89 4,370,119 -0.28(-1.21%)
Dec 27, 2013 23.71 23.77 23.06 23.17 3,003,908 -0.50(-2.11%)
Dec 26, 2013 23.89 23.97 23.54 23.67 1,771,665 -0.16(-0.67%)
Dec 24, 2013 23.93 23.97 23.72 23.83 1,076,290 -0.03(-0.13%)
Dec 23, 2013 23.65 24.00 23.58 23.86 3,905,469 +0.32(+1.36%)
Dec 20, 2013 23.47 23.62 23.03 23.54 9,412,081 +0.12(+0.51%)
Dec 19, 2013 22.70 23.66 22.66 23.42 6,451,859 +0.56(+2.45%)
Dec 18, 2013 22.83 23.38 22.64 22.86 8,064,025 +0.11(+0.48%)
Dec 17, 2013 22.10 22.83 22.08 22.75 4,517,752 +0.69(+3.13%)
Dec 16, 2013 22.28 22.38 21.85 22.06 6,999,375 -0.16(-0.72%)
Dec 13, 2013 21.79 23.22 21.69 22.22 8,719,823 +1.25(+5.96%)
Dec 12, 2013 21.04 21.25 20.78 20.97 5,188,724 -0.11(-0.52%)
Dec 11, 2013 22.08 22.23 21.04 21.08 8,168,476 -0.98(-4.44%)
Dec 10, 2013 22.08 22.35 21.89 22.06 3,387,998 -0.13(-0.59%)
Dec 09, 2013 22.02 22.45 21.89 22.19 4,538,486 -0.05(-0.22%)
Dec 06, 2013 21.43 22.57 21.05 22.24 0 +1.23(+5.85%)
Dec 05, 2013 21.53 21.55 20.46 21.01 12,840,618 -1.33(-5.95%)
Dec 04, 2013 21.72 22.40 21.36 22.34 6,561,872 +0.80(+3.71%)
Dec 03, 2013 21.78 22.19 21.47 21.54 5,717,417 -0.36(-1.64%)
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.