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 29, 2012 16.62 16.75 16.28 16.33 8,737,343 -0.38(-2.24%)
Feb 28, 2012 16.83 16.90 16.64 16.71 5,609,470 -0.10(-0.59%)
Feb 27, 2012 16.81 17.12 16.61 16.81 5,664,949 -0.12(-0.71%)
Feb 24, 2012 17.20 17.33 16.83 16.93 7,956,589 -0.26(-1.51%)
Feb 23, 2012 17.16 17.31 17.07 17.19 3,253,946 +0.06(+0.35%)
Feb 22, 2012 17.26 17.36 17.09 17.13 4,524,084 -0.09(-0.52%)
Feb 21, 2012 17.56 17.63 17.13 17.22 5,185,764 -0.25(-1.43%)
Feb 17, 2012 17.75 17.86 17.28 17.47 8,171,674 -0.30(-1.69%)
Feb 16, 2012 17.82 17.96 17.50 17.77 5,611,966 +0.02(+0.11%)
Feb 15, 2012 17.62 18.00 17.44 17.75 6,724,385 +0.09(+0.51%)
Feb 14, 2012 17.38 17.67 17.36 17.66 6,294,970 +0.17(+0.97%)
Feb 13, 2012 17.48 17.74 17.31 17.49 6,975,354 +0.07(+0.40%)
Feb 10, 2012 17.14 17.50 16.73 17.42 15,862,039 -0.45(-2.52%)
Feb 09, 2012 17.94 18.19 17.52 17.87 16,365,861 -0.37(-2.03%)
Feb 08, 2012 18.50 18.76 18.21 18.24 10,334,024 -0.25(-1.35%)
Feb 07, 2012 18.97 19.01 18.41 18.49 10,034,752 -0.51(-2.68%)
Feb 06, 2012 19.11 19.31 18.92 19.00 9,433,023 -0.24(-1.25%)
Feb 03, 2012 19.80 19.96 19.15 19.24 11,070,685 -0.33(-1.66%)
Feb 02, 2012 19.76 20.64 19.40 19.57 25,830,149 +1.12(+6.10%)
Feb 01, 2012 18.70 18.70 18.10 18.44 9,516,716 -0.14(-0.73%)
Jan 31, 2012 18.15 18.81 18.06 18.58 10,793,989 +0.55(+3.02%)
Jan 30, 2012 18.00 18.08 17.80 18.03 5,826,327 -0.11(-0.61%)
Jan 27, 2012 17.51 18.34 17.50 18.14 6,775,553 +0.48(+2.72%)
Jan 26, 2012 18.05 18.43 17.59 17.66 6,247,212 -0.38(-2.11%)
Jan 25, 2012 17.77 18.14 17.54 18.04 6,058,804 +0.10(+0.56%)
Jan 24, 2012 18.19 18.19 17.50 17.94 9,789,447 -0.04(-0.22%)
Jan 23, 2012 18.00 18.18 17.89 17.98 8,974,131 +0.05(+0.28%)
Jan 20, 2012 18.00 18.24 17.63 17.93 11,950,664 +0.39(+2.22%)
Jan 19, 2012 18.23 18.40 16.85 17.54 19,893,972 -0.72(-3.94%)
Jan 18, 2012 17.72 18.28 17.70 18.26 7,761,965 +0.52(+2.93%)
Jan 17, 2012 18.13 18.23 17.56 17.74 16,483,417 -0.30(-1.66%)
Jan 13, 2012 19.27 19.34 17.95 18.04 18,690,375 -1.47(-7.53%)
Jan 12, 2012 19.56 19.83 19.33 19.51 5,889,681 +0.13(+0.67%)
Jan 11, 2012 19.30 19.52 19.19 19.38 6,786,338 -0.08(-0.39%)
Jan 10, 2012 19.57 19.76 19.38 19.45 6,737,771 +0.03(+0.18%)
Jan 09, 2012 19.97 19.97 19.08 19.42 11,974,502 -0.25(-1.27%)
Jan 06, 2012 20.47 20.59 19.64 19.67 7,231,292 -0.86(-4.19%)
Jan 05, 2012 20.40 20.81 20.16 20.53 5,057,677 +0.24(+1.18%)
Jan 04, 2012 21.12 21.19 20.26 20.29 7,479,339 -0.31(-1.50%)
Dec 30, 2011 20.86 20.96 20.58 20.60 2,027,126 -0.26(-1.25%)
Dec 29, 2011 20.59 20.91 20.37 20.86 2,293,340 +0.32(+1.56%)
Dec 28, 2011 21.03 21.27 20.49 20.54 3,363,155 -0.47(-2.24%)
Dec 27, 2011 20.81 21.25 20.66 21.01 5,774,208 +0.30(+1.45%)
Dec 23, 2011 20.40 20.72 20.17 20.71 2,235,414 +0.41(+2.02%)
Dec 21, 2011 20.76 21.00 20.17 20.30 3,922,009 -0.27(-1.31%)
Dec 20, 2011 20.07 20.63 19.96 20.57 3,389,884 +0.73(+3.65%)
Dec 19, 2011 20.35 20.55 19.77 19.84 5,482,718 -0.38(-1.88%)
Dec 16, 2011 21.13 21.52 20.12 20.23 11,655,957 -0.70(-3.32%)
Dec 15, 2011 20.64 21.07 20.61 20.92 6,385,607 +0.58(+2.85%)
Dec 14, 2011 20.79 20.88 20.26 20.34 6,654,889 -0.52(-2.49%)
Dec 13, 2011 21.76 22.00 20.75 20.86 6,645,685 -0.82(-3.78%)
Dec 12, 2011 21.82 21.92 21.34 21.68 3,399,814 -0.31(-1.41%)
Dec 09, 2011 21.62 22.05 21.22 21.99 5,365,247 +0.50(+2.33%)
Dec 08, 2011 22.52 22.55 21.46 21.49 7,848,322 -1.10(-4.87%)
Dec 07, 2011 23.02 23.08 22.30 22.59 6,717,988 -0.56(-2.42%)
Dec 06, 2011 22.85 23.41 22.66 23.15 7,343,019 +0.42(+1.85%)
Dec 05, 2011 23.40 23.50 22.58 22.73 8,257,663 -0.27(-1.15%)
Dec 02, 2011 23.58 23.80 22.95 23.00 4,790,547 -0.33(-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.