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 (%)
May 29, 2015 61.85 62.91 61.46 61.55 2,428,718 -0.51(-0.81%)
May 28, 2015 62.11 63.06 62.01 62.05 1,972,083 -0.58(-0.92%)
May 27, 2015 61.40 62.74 61.40 62.63 3,549,885 +1.31(+2.14%)
May 26, 2015 61.36 61.76 61.07 61.32 2,351,441 -0.03(-0.06%)
May 22, 2015 61.39 61.35 61.35 61.35 2,179,287 -0.13(-0.21%)
May 21, 2015 61.06 61.70 60.42 61.48 2,473,765 +0.44(+0.72%)
May 20, 2015 61.32 61.42 60.65 61.04 1,831,449 -0.36(-0.59%)
May 19, 2015 61.35 61.77 61.20 61.40 4,404,176 -0.68(-1.09%)
May 18, 2015 61.34 62.28 61.34 62.08 2,025,768 +0.42(+0.68%)
May 15, 2015 61.60 62.10 61.29 61.66 2,018,137 -0.21(-0.34%)
May 14, 2015 61.10 61.90 60.76 61.87 3,020,505 +1.33(+2.20%)
May 13, 2015 60.81 61.02 59.97 60.54 3,091,186 -0.72(-1.17%)
May 12, 2015 61.04 61.69 60.42 61.26 2,726,908 -0.13(-0.21%)
May 11, 2015 60.71 62.24 60.56 61.38 4,919,840 +0.70(+1.15%)
May 08, 2015 59.82 61.04 59.66 60.69 3,389,600 +1.58(+2.67%)
May 07, 2015 60.03 60.27 59.00 59.11 4,161,636 -0.65(-1.08%)
May 06, 2015 60.17 62.03 59.37 59.76 12,937,144 +1.74(+2.99%)
May 05, 2015 58.27 58.53 57.45 58.02 4,749,206 -0.15(-0.25%)
May 04, 2015 58.37 58.43 57.36 58.17 3,493,131 -0.02(-0.03%)
May 01, 2015 57.13 58.37 56.99 58.19 2,302,166 +1.22(+2.13%)
Apr 30, 2015 57.25 57.74 56.52 56.97 2,629,024 -0.51(-0.90%)
Apr 29, 2015 57.75 58.36 57.08 57.49 1,998,127 -0.49(-0.84%)
Apr 28, 2015 58.55 58.98 57.49 57.97 2,748,892 -0.72(-1.22%)
Apr 27, 2015 58.83 59.46 58.54 58.69 3,240,622 -0.05(-0.08%)
Apr 24, 2015 58.75 58.76 58.24 58.74 1,860,232 +0.01(+0.02%)
Apr 23, 2015 58.61 59.11 58.29 58.73 2,525,108 +0.07(+0.13%)
Apr 22, 2015 58.20 58.74 57.89 58.65 2,619,698 +0.76(+1.31%)
Apr 21, 2015 56.43 57.99 56.25 57.89 4,170,105 +1.71(+3.04%)
Apr 20, 2015 55.35 56.22 55.02 56.19 2,088,834 +1.24(+2.25%)
Apr 17, 2015 55.31 55.49 54.45 54.95 2,909,664 -0.81(-1.46%)
Apr 16, 2015 55.73 55.95 55.51 55.76 1,399,170 +0.00(+0.00%)
Apr 15, 2015 56.04 56.58 55.53 55.76 2,408,498 -0.21(-0.37%)
Apr 14, 2015 56.19 56.86 55.55 55.97 2,332,480 -0.25(-0.45%)
Apr 13, 2015 57.17 57.31 56.13 56.23 1,608,761 -1.01(-1.76%)
Apr 10, 2015 56.63 57.26 56.15 57.23 2,596,791 +0.84(+1.49%)
Apr 09, 2015 56.86 57.72 56.22 56.39 2,047,575 -0.64(-1.12%)
Apr 08, 2015 56.70 57.22 56.50 57.03 2,132,384 +0.34(+0.61%)
Apr 07, 2015 55.94 57.01 55.87 56.69 2,111,878 +0.67(+1.19%)
Apr 06, 2015 56.01 56.95 55.92 56.02 2,421,587 -0.52(-0.92%)
Apr 02, 2015 56.14 56.54 56.54 56.54 2,762,728 +0.37(+0.65%)
Apr 01, 2015 57.80 57.82 56.07 56.17 4,426,353 -1.51(-2.62%)
Mar 31, 2015 57.86 58.29 57.36 57.68 2,519,497 -0.64(-1.10%)
Mar 30, 2015 57.59 59.01 57.51 58.32 4,198,343 +1.21(+2.12%)
Mar 27, 2015 55.34 57.16 55.12 57.11 4,763,879 +2.12(+3.85%)
Mar 26, 2015 54.22 55.22 53.64 54.99 4,003,867 -0.01(-0.02%)
Mar 25, 2015 56.76 57.13 54.99 55.00 2,911,968 -1.84(-3.24%)
Mar 24, 2015 56.32 57.26 56.01 56.84 3,413,649 +0.68(+1.20%)
Mar 23, 2015 56.33 56.85 56.17 56.17 2,189,039 -0.01(-0.02%)
Mar 20, 2015 55.31 56.37 55.23 56.18 4,530,774 +1.30(+2.37%)
Mar 19, 2015 54.53 55.26 54.31 54.88 2,431,781 +0.32(+0.59%)
Mar 18, 2015 53.19 54.72 52.98 54.55 7,160,955 +1.43(+2.69%)
Mar 17, 2015 54.20 54.34 53.00 53.13 4,785,103 -1.61(-2.95%)
Mar 16, 2015 54.55 55.37 54.44 54.74 2,876,368 +0.51(+0.93%)
Mar 13, 2015 53.99 55.28 53.79 54.23 3,616,096 +0.24(+0.44%)
Mar 12, 2015 54.42 54.42 53.73 54.00 2,947,968 -0.03(-0.05%)
Mar 11, 2015 53.74 55.05 53.70 54.03 2,869,780 +0.04(+0.07%)
Mar 10, 2015 54.31 54.92 53.46 53.99 4,656,613 -1.58(-2.85%)
Mar 09, 2015 55.30 55.82 55.17 55.57 2,390,207 +0.30(+0.54%)
Mar 06, 2015 56.12 56.12 55.09 55.27 1,804,165 -1.00(-1.77%)
Mar 05, 2015 56.09 56.72 55.91 56.27 2,037,950 +0.17(+0.31%)
Mar 04, 2015 55.39 56.11 55.58 56.10 2,682,810 +0.52(+0.94%)
Mar 03, 2015 56.15 56.25 55.29 55.58 1,998,475 -0.76(-1.35%)
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.