Skip to main content

Electronic Arts (NQ: EA )

132.95 +1.08 (+0.82%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.30 16.43 15.97 16.02 8,908,988 -0.37(-2.24%)
Feb 28, 2012 16.51 16.57 16.31 16.39 5,719,668 -0.10(-0.59%)
Feb 27, 2012 16.49 16.79 16.29 16.49 5,776,237 -0.12(-0.71%)
Feb 24, 2012 16.87 17.00 16.51 16.60 8,112,896 -0.25(-1.51%)
Feb 23, 2012 16.83 16.98 16.74 16.86 3,317,870 +0.06(+0.35%)
Feb 22, 2012 16.93 17.03 16.76 16.80 4,612,960 -0.09(-0.52%)
Feb 21, 2012 17.22 17.29 16.80 16.89 5,287,638 -0.25(-1.43%)
Feb 17, 2012 17.41 17.52 16.95 17.13 8,332,207 -0.29(-1.69%)
Feb 16, 2012 17.48 17.61 17.16 17.43 5,722,213 +0.02(+0.11%)
Feb 15, 2012 17.28 17.65 17.10 17.41 6,856,486 +0.09(+0.51%)
Feb 14, 2012 17.05 17.33 17.02 17.32 6,418,635 +0.17(+0.97%)
Feb 13, 2012 17.14 17.40 16.98 17.15 7,112,385 +0.07(+0.40%)
Feb 10, 2012 16.81 17.16 16.41 17.08 16,173,649 -0.44(-2.52%)
Feb 09, 2012 17.59 17.84 17.18 17.53 16,687,369 -0.36(-2.03%)
Feb 08, 2012 18.14 18.40 17.86 17.89 10,537,036 -0.25(-1.35%)
Feb 07, 2012 18.60 18.64 18.06 18.13 10,231,885 -0.50(-2.68%)
Feb 06, 2012 18.74 18.94 18.56 18.63 9,618,335 -0.24(-1.25%)
Feb 03, 2012 19.42 19.58 18.78 18.87 11,288,169 -0.32(-1.66%)
Feb 02, 2012 19.38 20.24 19.03 19.19 26,337,582 +1.10(+6.10%)
Feb 01, 2012 18.34 18.34 17.75 18.08 9,703,672 -0.13(-0.73%)
Jan 31, 2012 17.80 18.45 17.71 18.22 11,006,037 +0.53(+3.02%)
Jan 30, 2012 17.65 17.73 17.46 17.68 5,940,785 -0.11(-0.61%)
Jan 27, 2012 17.17 17.99 17.16 17.79 6,908,659 +0.47(+2.72%)
Jan 26, 2012 17.70 18.07 17.25 17.32 6,369,938 -0.37(-2.11%)
Jan 25, 2012 17.43 17.79 17.20 17.69 6,177,829 +0.10(+0.56%)
Jan 24, 2012 17.84 17.84 17.16 17.59 9,981,761 -0.04(-0.22%)
Jan 23, 2012 17.65 17.83 17.55 17.63 9,150,428 +0.05(+0.28%)
Jan 20, 2012 17.65 17.89 17.29 17.58 12,185,435 +0.38(+2.22%)
Jan 19, 2012 17.88 18.05 16.53 17.20 20,284,790 -0.71(-3.94%)
Jan 18, 2012 17.38 17.93 17.36 17.91 7,914,449 +0.51(+2.93%)
Jan 17, 2012 17.78 17.88 17.22 17.40 16,807,234 -0.29(-1.66%)
Jan 13, 2012 18.90 18.97 17.60 17.69 19,057,550 -1.44(-7.53%)
Jan 12, 2012 19.18 19.45 18.96 19.13 6,005,384 +0.13(+0.67%)
Jan 11, 2012 18.93 19.14 18.82 19.01 6,919,656 -0.07(-0.39%)
Jan 10, 2012 19.19 19.38 19.01 19.08 6,870,135 +0.03(+0.18%)
Jan 09, 2012 19.59 19.59 18.71 19.05 12,209,742 -0.25(-1.27%)
Jan 06, 2012 20.08 20.19 19.26 19.29 7,373,351 -0.84(-4.19%)
Jan 05, 2012 20.01 20.41 19.77 20.13 5,157,035 +0.24(+1.18%)
Jan 04, 2012 20.71 20.78 19.87 19.90 7,626,271 -0.30(-1.50%)
Dec 30, 2011 20.46 20.56 20.18 20.20 2,066,949 -0.26(-1.25%)
Dec 29, 2011 20.19 20.51 19.98 20.46 2,338,392 +0.31(+1.56%)
Dec 28, 2011 20.62 20.86 20.10 20.14 3,429,224 -0.46(-2.24%)
Dec 27, 2011 20.41 20.84 20.26 20.61 5,887,642 +0.29(+1.45%)
Dec 23, 2011 20.01 20.32 19.78 20.31 2,279,328 +0.40(+2.02%)
Dec 21, 2011 20.36 20.60 19.78 19.91 3,999,057 -0.26(-1.31%)
Dec 20, 2011 19.68 20.23 19.58 20.17 3,456,478 +0.71(+3.65%)
Dec 19, 2011 19.96 20.15 19.39 19.46 5,590,426 -0.37(-1.88%)
Dec 16, 2011 20.72 21.11 19.73 19.84 11,884,939 -0.68(-3.32%)
Dec 15, 2011 20.24 20.66 20.21 20.52 6,511,052 +0.57(+2.85%)
Dec 14, 2011 20.39 20.48 19.87 19.95 6,785,624 -0.51(-2.49%)
Dec 13, 2011 21.34 21.57 20.35 20.46 6,776,239 -0.80(-3.78%)
Dec 12, 2011 21.40 21.50 20.93 21.26 3,466,603 -0.30(-1.41%)
Dec 09, 2011 21.20 21.63 20.81 21.57 5,470,647 +0.49(+2.33%)
Dec 08, 2011 22.09 22.11 21.05 21.08 8,002,502 -1.08(-4.87%)
Dec 07, 2011 22.58 22.64 21.87 22.15 6,849,963 -0.55(-2.42%)
Dec 06, 2011 22.41 22.96 22.22 22.70 7,487,273 +0.41(+1.85%)
Dec 05, 2011 22.95 23.05 22.15 22.29 8,419,885 -0.26(-1.15%)
Dec 02, 2011 23.13 23.34 22.51 22.55 4,884,657 -0.32(-1.41%)
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.