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 28, 2013 17.73 18.00 17.52 17.53 7,160,430 -0.59(-3.26%)
Feb 27, 2013 17.65 18.20 17.41 18.12 5,373,351 +0.43(+2.43%)
Feb 26, 2013 17.76 17.82 17.45 17.69 4,559,987 -0.01(-0.06%)
Feb 25, 2013 17.84 18.01 17.69 17.70 5,689,852 -0.11(-0.62%)
Feb 22, 2013 17.67 17.87 17.67 17.81 3,526,120 +0.17(+0.96%)
Feb 21, 2013 17.65 17.92 17.16 17.64 10,889,854 +0.16(+0.92%)
Feb 20, 2013 17.51 17.75 17.45 17.48 5,319,875 -0.10(-0.60%)
Feb 19, 2013 17.05 17.75 17.00 17.58 4,936,238 +0.61(+3.62%)
Feb 15, 2013 17.15 17.18 16.83 16.97 5,481,025 -0.18(-1.05%)
Feb 14, 2013 17.13 17.36 16.98 17.15 5,670,436 -0.02(-0.12%)
Feb 13, 2013 17.39 17.55 17.06 17.17 5,300,187 -0.37(-2.11%)
Feb 12, 2013 17.38 17.58 17.28 17.54 4,443,470 +0.13(+0.75%)
Feb 11, 2013 17.30 17.60 17.13 17.41 4,414,898 +0.04(+0.23%)
Feb 08, 2013 17.05 17.50 16.86 17.37 4,846,538 +0.50(+2.96%)
Feb 07, 2013 16.91 17.03 16.72 16.87 3,101,000 -0.01(-0.06%)
Feb 06, 2013 17.18 17.18 16.80 16.88 5,423,868 +0.88(+5.50%)
Feb 04, 2013 16.01 16.19 15.94 16.00 3,720,122 -0.19(-1.17%)
Feb 01, 2013 15.62 16.25 15.44 16.19 9,353,694 +0.46(+2.92%)
Jan 31, 2013 14.63 16.18 14.62 15.73 12,537,717 +0.65(+4.31%)
Jan 30, 2013 14.94 15.48 14.94 15.08 8,508,647 +0.13(+0.87%)
Jan 29, 2013 15.18 15.18 14.82 14.95 5,391,504 -0.09(-0.60%)
Jan 28, 2013 14.98 15.10 14.65 15.04 8,397,011 +0.27(+1.83%)
Jan 25, 2013 14.31 14.92 14.31 14.77 3,965,939 +0.51(+3.58%)
Jan 24, 2013 14.05 14.36 14.02 14.26 4,638,480 +0.21(+1.49%)
Jan 23, 2013 14.52 14.61 13.99 14.05 4,998,460 -0.38(-2.63%)
Jan 22, 2013 14.46 14.49 14.31 14.43 3,284,757 -0.03(-0.21%)
Jan 18, 2013 14.54 14.72 14.40 14.46 3,183,903 -0.05(-0.34%)
Jan 17, 2013 14.66 14.80 14.47 14.51 3,157,309 -0.09(-0.62%)
Jan 16, 2013 14.59 14.77 14.40 14.60 2,529,832 -0.01(-0.07%)
Jan 15, 2013 14.30 14.62 14.17 14.61 2,535,339 +0.18(+1.25%)
Jan 14, 2013 14.23 14.49 14.15 14.43 4,188,688 +0.19(+1.33%)
Jan 11, 2013 13.70 14.33 13.29 14.24 6,496,774 +0.24(+1.71%)
Jan 10, 2013 13.80 14.01 13.75 14.00 3,207,848 +0.30(+2.19%)
Jan 09, 2013 13.78 13.85 13.57 13.70 3,892,445 -0.07(-0.51%)
Jan 08, 2013 14.24 14.30 13.77 13.77 5,109,964 -0.68(-4.71%)
Jan 07, 2013 14.26 14.60 14.26 14.45 3,863,290 -0.43(-2.89%)
Jan 04, 2013 14.76 14.95 14.70 14.88 3,348,415 +0.14(+0.95%)
Jan 03, 2013 14.53 14.81 14.51 14.74 3,664,575 +0.19(+1.32%)
Jan 02, 2013 14.88 14.91 14.38 14.55 6,880,997 +0.03(+0.19%)
Dec 31, 2012 13.89 14.55 13.83 14.52 7,172,811 +0.60(+4.31%)
Dec 28, 2012 13.88 14.04 13.79 13.92 2,164,218 -0.10(-0.71%)
Dec 27, 2012 14.09 14.25 13.78 14.02 4,006,231 -0.14(-0.99%)
Dec 26, 2012 14.13 14.26 14.06 14.16 3,511,941 +0.05(+0.35%)
Dec 24, 2012 13.88 14.20 13.87 14.11 2,927,982 +0.22(+1.58%)
Dec 21, 2012 13.74 13.97 13.40 13.89 18,432,544 -0.05(-0.36%)
Dec 20, 2012 14.46 14.46 13.76 13.94 8,262,667 -0.46(-3.19%)
Dec 19, 2012 15.00 15.08 14.36 14.40 5,953,140 -0.51(-3.42%)
Dec 18, 2012 15.37 15.50 14.77 14.91 6,966,889 -0.51(-3.31%)
Dec 17, 2012 15.30 15.47 15.21 15.42 4,600,457 +0.12(+0.78%)
Dec 14, 2012 15.18 15.41 15.09 15.30 3,272,435 +0.05(+0.33%)
Dec 13, 2012 15.36 15.47 15.18 15.25 2,907,300 -0.08(-0.52%)
Dec 12, 2012 15.17 15.41 15.17 15.33 5,259,882 +0.18(+1.19%)
Dec 11, 2012 14.90 15.21 14.88 15.15 8,978,370 +0.33(+2.23%)
Dec 10, 2012 14.72 15.05 14.72 14.82 3,514,091 -0.02(-0.10%)
Dec 07, 2012 14.83 14.95 14.65 14.84 3,678,066 +0.02(+0.10%)
Dec 06, 2012 14.66 14.83 14.58 14.82 3,912,935 +0.19(+1.30%)
Dec 05, 2012 14.58 14.83 14.50 14.63 4,915,256 +0.19(+1.32%)
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.