Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.05 34.37 33.95 34.36 2,951,139 +0.36(+1.06%)
May 29, 2014 34.00 34.07 33.55 34.00 2,433,797 +0.06(+0.17%)
May 28, 2014 34.15 34.38 33.85 33.94 1,864,846 -0.37(-1.08%)
May 27, 2014 34.20 34.39 34.03 34.31 2,836,647 +0.20(+0.57%)
May 23, 2014 33.84 34.11 34.11 34.11 2,344,633 +0.29(+0.85%)
May 22, 2014 33.49 34.04 33.42 33.83 2,320,606 -0.01(-0.04%)
May 21, 2014 33.54 34.11 33.44 33.84 2,502,707 +0.22(+0.64%)
May 20, 2014 33.26 33.84 33.25 33.63 4,069,935 -0.19(-0.55%)
May 19, 2014 33.14 34.03 32.99 33.81 3,495,968 +0.13(+0.38%)
May 16, 2014 33.16 33.79 33.01 33.68 4,614,061 +0.64(+1.92%)
May 15, 2014 33.28 33.49 32.86 33.05 5,307,410 -0.33(-1.00%)
May 14, 2014 34.16 34.23 33.37 33.38 5,891,343 -0.89(-2.60%)
May 13, 2014 34.61 34.87 34.22 34.27 7,656,201 -0.26(-0.76%)
May 12, 2014 34.54 34.68 34.11 34.54 5,663,625 +0.19(+0.54%)
May 09, 2014 33.30 34.48 33.01 34.35 9,572,590 +0.82(+2.45%)
May 08, 2014 32.67 34.11 32.38 33.53 12,788,500 +0.32(+0.97%)
May 07, 2014 31.62 33.28 31.37 33.21 25,389,276 +5.77(+21.03%)
May 06, 2014 28.18 28.33 27.42 27.43 4,628,088 -0.69(-2.47%)
May 05, 2014 27.83 28.18 27.44 28.13 2,544,122 +0.25(+0.91%)
May 02, 2014 28.09 28.28 27.68 27.87 2,442,003 -0.23(-0.83%)
May 01, 2014 27.86 28.38 27.49 28.11 2,896,810 +0.43(+1.55%)
Apr 30, 2014 27.45 27.73 27.35 27.68 2,707,510 +0.23(+0.86%)
Apr 29, 2014 27.60 27.63 27.15 27.44 2,817,518 -0.12(-0.43%)
Apr 28, 2014 27.72 27.80 27.24 27.56 3,896,167 -0.03(-0.11%)
Apr 25, 2014 27.43 27.71 27.20 27.59 5,004,300 +0.11(+0.39%)
Apr 24, 2014 27.70 27.81 27.33 27.48 2,236,334 -0.05(-0.18%)
Apr 23, 2014 27.52 27.64 27.34 27.53 2,845,791 +0.03(+0.11%)
Apr 22, 2014 26.99 27.61 26.98 27.50 3,326,501 +0.14(+0.50%)
Apr 21, 2014 27.14 27.56 27.05 27.37 2,628,404 +0.40(+1.49%)
Apr 17, 2014 26.82 26.97 26.97 26.97 2,796,342 -0.02(-0.07%)
Apr 16, 2014 26.62 27.01 26.51 26.98 3,395,188 +0.12(+0.46%)
Apr 15, 2014 26.71 26.96 26.32 26.86 4,296,556 +0.18(+0.68%)
Apr 14, 2014 26.40 26.85 26.12 26.68 3,351,438 +0.60(+2.29%)
Apr 11, 2014 26.64 26.64 26.06 26.08 5,831,835 -0.54(-2.02%)
Apr 10, 2014 27.62 27.71 26.54 26.62 5,579,214 -0.92(-3.34%)
Apr 09, 2014 28.06 28.26 26.66 27.54 7,096,166 -0.56(-1.98%)
Apr 08, 2014 27.73 28.25 27.70 28.10 5,624,559 +0.38(+1.38%)
Apr 07, 2014 27.85 28.13 27.40 27.72 2,995,910 -0.25(-0.91%)
Apr 04, 2014 28.50 28.71 27.90 27.97 3,061,577 -0.26(-0.94%)
Apr 03, 2014 28.22 28.90 28.04 28.24 4,376,772 -0.25(-0.89%)
Apr 02, 2014 29.10 29.10 28.29 28.49 3,364,153 -0.33(-1.15%)
Apr 01, 2014 28.49 28.84 28.16 28.82 3,124,839 +0.45(+1.59%)
Mar 31, 2014 28.00 28.70 27.77 28.37 3,675,560 +0.47(+1.68%)
Mar 28, 2014 27.99 28.39 27.71 27.90 2,777,783 +0.05(+0.18%)
Mar 27, 2014 27.81 27.99 27.34 27.86 4,931,048 -0.09(-0.32%)
Mar 26, 2014 28.73 28.79 27.80 27.94 3,729,737 -0.70(-2.46%)
Mar 25, 2014 28.60 28.94 28.31 28.65 3,313,213 +0.28(+1.00%)
Mar 24, 2014 29.23 29.39 28.20 28.36 5,005,029 -0.73(-2.52%)
Mar 21, 2014 29.89 29.89 28.96 29.10 5,125,395 -0.48(-1.64%)
Mar 20, 2014 29.48 29.70 29.11 29.58 2,357,561 +0.01(+0.05%)
Mar 19, 2014 29.53 29.80 29.22 29.57 2,558,912 -0.01(-0.03%)
Mar 18, 2014 29.40 29.70 29.40 29.58 2,043,452 +0.14(+0.47%)
Mar 17, 2014 29.01 29.76 29.01 29.44 3,416,234 +0.49(+1.69%)
Mar 14, 2014 29.20 29.80 28.77 28.95 7,518,842 -0.11(-0.37%)
Mar 13, 2014 28.72 29.26 28.67 29.06 12,256,814 -0.26(-0.90%)
Mar 12, 2014 28.79 29.44 28.66 29.32 5,475,375 +0.18(+0.60%)
Mar 11, 2014 28.54 29.24 28.53 29.15 7,345,975 +0.58(+2.02%)
Mar 10, 2014 28.66 28.83 28.38 28.57 4,551,860 -0.17(-0.58%)
Mar 07, 2014 28.79 28.84 28.31 28.74 3,572,295 +0.17(+0.58%)
Mar 06, 2014 28.65 29.00 28.53 28.57 3,419,223 +0.12(+0.41%)
Mar 05, 2014 28.27 28.47 28.03 28.45 4,075,213 +0.27(+0.97%)
Mar 04, 2014 27.81 28.23 27.75 28.18 6,110,077 +0.70(+2.56%)
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.