Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.45 22.61 21.45 22.49 7,532,080 +0.76(+3.51%)
Jun 27, 2013 21.48 22.09 21.46 21.72 0 +0.41(+1.93%)
Jun 26, 2013 21.60 21.62 21.18 21.31 0 +0.01(+0.05%)
Jun 25, 2013 21.37 21.54 21.09 21.30 0 +0.17(+0.79%)
Jun 24, 2013 21.41 21.46 20.86 21.14 0 -0.36(-1.66%)
Jun 21, 2013 21.66 22.16 21.27 21.49 5,832,147 -0.17(-0.79%)
Jun 20, 2013 22.11 22.27 21.65 21.66 0 -0.67(-3.02%)
Jun 19, 2013 22.46 22.70 22.33 22.34 0 -0.19(-0.82%)
Jun 18, 2013 21.93 22.58 21.93 22.52 4,586,106 +0.59(+2.67%)
Jun 17, 2013 21.36 22.25 21.36 21.94 0 +0.61(+2.84%)
Jun 14, 2013 21.02 21.55 20.98 21.33 0 +0.31(+1.49%)
Jun 13, 2013 21.06 21.18 20.49 21.02 7,900,955 -0.05(-0.23%)
Jun 12, 2013 22.29 22.41 20.96 21.07 6,791,898 -1.04(-4.69%)
Jun 11, 2013 22.24 22.80 22.05 22.10 3,938,264 -0.26(-1.18%)
Jun 10, 2013 23.08 23.14 22.30 22.37 3,865,221 -0.72(-3.13%)
Jun 07, 2013 22.98 23.14 22.72 23.09 0 +0.32(+1.42%)
Jun 06, 2013 22.33 22.77 22.21 22.77 3,635,665 +0.39(+1.75%)
Jun 05, 2013 22.26 22.50 22.07 22.38 0 +0.16(+0.70%)
Jun 04, 2013 22.35 22.62 22.05 22.22 0 -0.26(-1.17%)
Jun 03, 2013 22.51 22.60 22.02 22.49 3,948,309 +0.00(+0.00%)
May 31, 2013 22.68 23.08 22.49 22.49 4,627,417 -0.35(-1.54%)
May 30, 2013 22.53 23.02 22.52 22.84 0 +0.19(+0.84%)
May 29, 2013 22.73 22.96 22.46 22.65 4,622,286 -0.10(-0.45%)
May 28, 2013 22.49 23.01 22.27 22.75 6,243,305 +0.48(+2.15%)
May 24, 2013 21.78 22.48 21.77 22.27 0 +0.12(+0.53%)
May 23, 2013 21.12 22.20 21.03 22.15 0 +0.88(+4.14%)
May 22, 2013 21.64 22.27 21.20 21.27 0 -0.22(-1.00%)
May 21, 2013 21.16 22.09 21.11 21.49 0 +0.18(+0.83%)
May 20, 2013 21.52 21.84 21.29 21.31 0 -0.41(-1.89%)
May 17, 2013 21.27 21.86 21.03 21.72 0 +0.19(+0.86%)
May 16, 2013 22.10 22.20 21.52 21.54 4,492,697 -0.61(-2.74%)
May 15, 2013 21.56 22.34 21.54 22.14 0 +0.88(+4.14%)
May 13, 2013 21.78 21.99 20.98 21.26 0 -0.72(-3.29%)
May 10, 2013 21.03 22.07 20.98 21.99 0 +0.82(+3.88%)
May 09, 2013 20.58 21.41 20.49 21.17 11,395,618 +0.08(+0.37%)
May 08, 2013 19.37 21.20 19.37 21.09 22,812,256 +3.08(+17.11%)
May 07, 2013 18.44 18.44 17.65 18.01 8,235,291 +0.12(+0.66%)
May 06, 2013 17.28 17.91 17.23 17.89 0 +0.33(+1.87%)
May 03, 2013 17.30 17.69 17.16 17.56 0 +0.41(+2.37%)
May 02, 2013 17.01 17.16 16.77 17.16 0 +0.23(+1.39%)
May 01, 2013 17.20 17.26 16.78 16.92 0 -0.30(-1.76%)
Apr 30, 2013 17.38 17.40 16.98 17.22 0 -0.16(-0.90%)
Apr 29, 2013 17.50 17.61 17.32 17.38 2,205,769 -0.11(-0.62%)
Apr 26, 2013 17.57 17.62 17.46 17.49 3,294,557 -0.06(-0.33%)
Apr 25, 2013 17.47 17.66 17.40 17.55 3,422,323 +0.14(+0.79%)
Apr 24, 2013 17.05 17.47 17.04 17.41 0 +0.37(+2.18%)
Apr 23, 2013 16.91 17.20 16.76 17.04 2,249,572 +0.14(+0.81%)
Apr 22, 2013 16.72 16.99 16.39 16.90 3,215,067 +0.19(+1.11%)
Apr 19, 2013 16.51 16.77 16.28 16.72 2,713,790 +0.15(+0.89%)
Apr 18, 2013 16.65 16.72 16.38 16.57 2,333,495 -0.07(-0.41%)
Apr 17, 2013 16.77 16.93 16.47 16.64 4,252,993 -0.35(-2.07%)
Apr 16, 2013 16.72 17.09 16.50 16.99 4,463,825 +0.45(+2.72%)
Apr 15, 2013 17.12 17.21 16.53 16.54 4,312,565 -0.66(-3.81%)
Apr 12, 2013 17.15 17.22 16.96 17.19 2,217,381 -0.05(-0.28%)
Apr 11, 2013 17.57 17.57 17.21 17.24 3,261,763 -0.17(-0.95%)
Apr 10, 2013 17.03 17.45 16.90 17.41 4,065,413 +0.34(+2.01%)
Apr 09, 2013 16.98 17.13 16.86 17.07 1,818,308 +0.18(+1.04%)
Apr 08, 2013 16.95 17.00 16.60 16.89 2,787,399 -0.08(-0.46%)
Apr 05, 2013 16.76 16.99 16.63 16.97 2,638,061 +0.10(+0.61%)
Apr 04, 2013 16.96 17.01 16.73 16.87 4,402,264 +0.00(+0.03%)
Apr 03, 2013 17.16 17.20 16.81 16.86 4,629,362 -0.30(-1.74%)
Apr 02, 2013 17.36 17.55 17.05 17.16 4,048,596 -0.36(-2.07%)
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.