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 (%)
Apr 30, 2012 14.95 15.25 14.87 15.08 3,702,206 +0.06(+0.39%)
Apr 27, 2012 15.61 15.72 14.96 15.02 7,907,642 -0.60(-3.83%)
Apr 26, 2012 15.46 15.79 15.04 15.62 13,168,354 +0.90(+6.13%)
Apr 25, 2012 14.68 14.79 14.51 14.72 4,420,846 +0.13(+0.87%)
Apr 24, 2012 14.59 14.64 14.44 14.59 6,313,808 +0.01(+0.07%)
Apr 23, 2012 14.42 14.71 14.20 14.58 5,787,186 -0.06(-0.40%)
Apr 20, 2012 14.53 14.78 14.36 14.64 7,610,402 +0.17(+1.19%)
Apr 19, 2012 14.73 15.01 14.42 14.47 5,880,495 -0.31(-2.09%)
Apr 18, 2012 14.92 15.06 14.58 14.78 5,897,090 -0.21(-1.37%)
Apr 17, 2012 15.08 15.32 14.97 14.99 7,082,127 +0.07(+0.46%)
Apr 16, 2012 15.90 15.99 14.89 14.92 9,964,389 -0.95(-6.00%)
Apr 13, 2012 16.07 16.21 15.81 15.87 3,652,371 -0.33(-2.06%)
Apr 12, 2012 15.57 16.22 15.49 16.20 6,088,287 +0.62(+3.96%)
Apr 11, 2012 15.36 15.67 15.29 15.58 4,713,602 +0.33(+2.19%)
Apr 10, 2012 15.51 15.66 15.06 15.25 9,663,373 -0.34(-2.20%)
Apr 09, 2012 15.77 15.84 15.59 15.59 4,844,114 -0.36(-2.27%)
Apr 05, 2012 15.90 16.11 15.84 15.96 3,807,960 +0.01(+0.06%)
Apr 04, 2012 16.19 16.33 15.92 15.95 3,916,873 -0.38(-2.34%)
Apr 03, 2012 16.31 16.54 16.27 16.33 5,865,866 -0.06(-0.36%)
Apr 02, 2012 16.16 16.47 15.96 16.39 4,370,968 +0.22(+1.37%)
Mar 30, 2012 16.24 16.46 16.11 16.17 4,114,312 -0.00(-0.03%)
Mar 29, 2012 16.35 16.55 15.98 16.17 6,826,066 -0.29(-1.79%)
Mar 28, 2012 16.65 16.77 16.17 16.47 6,517,935 -0.23(-1.35%)
Mar 27, 2012 16.92 17.30 16.66 16.69 4,480,816 +0.02(+0.12%)
Mar 26, 2012 16.68 16.72 16.49 16.67 3,380,990 +0.14(+0.83%)
Mar 23, 2012 16.69 16.81 16.49 16.54 2,962,530 -0.10(-0.59%)
Mar 22, 2012 16.48 16.79 16.42 16.63 4,837,832 +0.04(+0.24%)
Mar 21, 2012 16.64 16.85 16.56 16.59 4,535,526 -0.09(-0.53%)
Mar 20, 2012 16.70 16.77 16.36 16.68 4,870,317 -0.16(-0.93%)
Mar 19, 2012 17.04 17.06 16.78 16.84 6,516,260 -0.28(-1.66%)
Mar 16, 2012 16.46 17.16 16.33 17.12 10,360,652 +0.74(+4.49%)
Mar 15, 2012 16.19 16.54 16.14 16.39 6,191,803 +0.21(+1.30%)
Mar 14, 2012 16.86 16.94 16.14 16.18 10,759,933 -0.77(-4.54%)
Mar 13, 2012 16.62 16.96 16.44 16.95 5,862,102 +0.43(+2.61%)
Mar 12, 2012 16.94 17.07 16.30 16.52 8,073,615 -0.41(-2.43%)
Mar 09, 2012 17.09 17.32 16.67 16.93 9,496,497 -0.14(-0.81%)
Mar 08, 2012 16.25 17.36 16.04 17.06 19,494,010 +0.87(+5.39%)
Mar 07, 2012 16.15 16.25 15.93 16.19 5,783,216 +0.07(+0.43%)
Mar 06, 2012 16.03 16.19 15.88 16.12 7,008,423 -0.05(-0.30%)
Mar 05, 2012 16.40 16.53 16.00 16.17 6,050,531 -0.28(-1.73%)
Mar 02, 2012 16.33 16.69 16.29 16.46 9,855,412 +0.09(+0.54%)
Mar 01, 2012 16.02 16.39 15.74 16.37 13,080,380 +0.35(+2.17%)
Feb 29, 2012 16.30 16.43 15.97 16.02 8,909,098 -0.37(-2.24%)
Feb 28, 2012 16.51 16.57 16.31 16.39 5,719,739 -0.10(-0.59%)
Feb 27, 2012 16.49 16.79 16.29 16.49 5,776,308 -0.12(-0.71%)
Feb 24, 2012 16.87 17.00 16.51 16.60 8,112,996 -0.25(-1.51%)
Feb 23, 2012 16.83 16.98 16.74 16.86 3,317,910 +0.06(+0.35%)
Feb 22, 2012 16.93 17.03 16.76 16.80 4,613,016 -0.09(-0.52%)
Feb 21, 2012 17.22 17.29 16.80 16.89 5,287,704 -0.25(-1.43%)
Feb 17, 2012 17.41 17.52 16.95 17.13 8,332,309 -0.29(-1.69%)
Feb 16, 2012 17.48 17.61 17.16 17.43 5,722,284 +0.02(+0.11%)
Feb 15, 2012 17.28 17.65 17.10 17.41 6,856,570 +0.09(+0.51%)
Feb 14, 2012 17.04 17.33 17.02 17.32 6,418,714 +0.17(+0.97%)
Feb 13, 2012 17.14 17.40 16.98 17.15 7,112,473 +0.07(+0.40%)
Feb 10, 2012 16.81 17.16 16.41 17.08 16,173,849 -0.44(-2.52%)
Feb 09, 2012 17.59 17.84 17.18 17.53 16,687,575 -0.36(-2.03%)
Feb 08, 2012 18.14 18.40 17.86 17.89 10,537,166 -0.25(-1.35%)
Feb 07, 2012 18.60 18.64 18.06 18.13 10,232,011 -0.50(-2.68%)
Feb 06, 2012 18.74 18.94 18.56 18.63 9,618,454 -0.24(-1.25%)
Feb 03, 2012 19.42 19.58 18.78 18.87 11,288,308 -0.32(-1.66%)
Feb 02, 2012 19.38 20.24 19.03 19.19 26,337,908 +1.10(+6.10%)
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.