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 (%)
Dec 31, 2012 13.62 14.27 13.56 14.24 7,313,721 +0.59(+4.31%)
Dec 28, 2012 13.61 13.76 13.52 13.65 2,206,734 -0.10(-0.71%)
Dec 27, 2012 13.82 13.98 13.51 13.75 4,084,933 -0.14(-0.99%)
Dec 26, 2012 13.86 13.99 13.79 13.89 3,580,933 +0.05(+0.35%)
Dec 24, 2012 13.61 13.93 13.60 13.84 2,985,502 +0.22(+1.58%)
Dec 21, 2012 13.48 13.70 13.15 13.62 18,794,652 -0.05(-0.36%)
Dec 20, 2012 14.18 14.18 13.49 13.67 8,424,987 -0.45(-3.19%)
Dec 19, 2012 14.71 14.79 14.08 14.12 6,070,089 -0.50(-3.42%)
Dec 18, 2012 15.07 15.20 14.49 14.62 7,103,754 -0.50(-3.31%)
Dec 17, 2012 15.01 15.17 14.92 15.12 4,690,833 +0.12(+0.78%)
Dec 14, 2012 14.89 15.11 14.80 15.01 3,336,722 +0.05(+0.33%)
Dec 13, 2012 15.06 15.17 14.89 14.96 2,964,414 -0.08(-0.52%)
Dec 12, 2012 14.88 15.11 14.88 15.03 5,363,212 +0.18(+1.19%)
Dec 11, 2012 14.61 14.92 14.59 14.86 9,154,750 +0.32(+2.23%)
Dec 10, 2012 14.44 14.76 14.44 14.53 3,583,125 -0.01(-0.10%)
Dec 07, 2012 14.54 14.66 14.37 14.55 3,750,321 +0.01(+0.10%)
Dec 06, 2012 14.38 14.54 14.30 14.53 3,989,804 +0.19(+1.30%)
Dec 05, 2012 14.30 14.54 14.22 14.35 5,011,816 +0.19(+1.32%)
Dec 04, 2012 14.25 14.29 13.97 14.16 3,971,066 -0.36(-2.50%)
Nov 30, 2012 14.77 14.81 14.49 14.52 4,729,143 -0.22(-1.46%)
Nov 29, 2012 14.94 15.02 14.68 14.74 6,786,378 +0.00(+0.00%)
Nov 28, 2012 14.50 14.76 14.23 14.74 5,460,441 +0.29(+2.00%)
Nov 27, 2012 14.28 14.58 14.09 14.45 5,704,864 +0.14(+0.96%)
Nov 26, 2012 14.00 14.39 13.99 14.31 5,769,303 +0.22(+1.57%)
Nov 23, 2012 13.74 14.17 13.69 14.09 2,747,472 +0.39(+2.86%)
Nov 21, 2012 13.50 13.85 13.46 13.70 5,109,534 +0.11(+0.79%)
Nov 20, 2012 13.37 13.61 13.33 13.59 4,717,782 +0.15(+1.09%)
Nov 19, 2012 12.97 13.52 12.86 13.45 5,539,076 +0.65(+5.06%)
Nov 16, 2012 12.90 12.96 12.67 12.80 5,854,838 +0.00(+0.00%)
Nov 15, 2012 12.53 12.85 12.47 12.80 5,183,578 +0.29(+2.35%)
Nov 14, 2012 12.76 12.86 12.48 12.50 3,525,779 -0.23(-1.77%)
Nov 13, 2012 12.66 12.80 12.64 12.73 3,330,495 -0.04(-0.31%)
Nov 12, 2012 12.73 12.85 12.60 12.77 2,219,411 +0.13(+1.01%)
Nov 09, 2012 12.68 12.89 12.63 12.64 4,740,208 -0.02(-0.15%)
Nov 08, 2012 13.05 13.24 12.66 12.66 4,824,484 -0.52(-3.95%)
Nov 07, 2012 13.31 13.39 13.11 13.18 7,415,852 -0.31(-2.32%)
Nov 06, 2012 12.98 13.61 12.95 13.49 7,236,467 +0.55(+4.24%)
Nov 05, 2012 12.71 12.95 12.70 12.95 5,648,019 +0.21(+1.65%)
Nov 02, 2012 12.79 12.85 12.63 12.74 6,701,070 -0.01(-0.11%)
Nov 01, 2012 12.11 12.78 12.04 12.75 7,031,268 +0.64(+5.26%)
Oct 31, 2012 11.68 12.16 11.67 12.11 7,990,378 +0.43(+3.70%)
Oct 26, 2012 11.74 11.68 11.68 11.68 6,059,648 -0.29(-2.46%)
Oct 25, 2012 12.28 12.40 11.85 11.97 7,102,267 -0.21(-1.69%)
Oct 24, 2012 12.59 12.69 12.11 12.18 7,688,386 -0.34(-2.74%)
Oct 23, 2012 12.63 12.85 12.44 12.52 5,079,996 -0.30(-2.37%)
Oct 19, 2012 13.49 13.52 12.75 12.83 6,181,394 -0.74(-5.42%)
Oct 18, 2012 13.56 13.66 13.41 13.56 3,592,056 -0.04(-0.29%)
Oct 17, 2012 13.35 13.71 13.35 13.60 4,256,861 -0.11(-0.79%)
Oct 16, 2012 13.47 13.71 13.41 13.71 4,363,297 +0.28(+2.12%)
Oct 15, 2012 13.25 13.46 13.01 13.43 4,296,183 +0.27(+2.09%)
Oct 12, 2012 12.89 13.17 12.78 13.15 5,468,916 +0.35(+2.76%)
Oct 11, 2012 12.67 12.86 12.60 12.80 4,637,806 +0.16(+1.24%)
Oct 10, 2012 12.73 12.79 12.57 12.64 5,611,333 -0.11(-0.88%)
Oct 09, 2012 12.76 12.87 12.67 12.75 4,772,725 +0.02(+0.19%)
Oct 08, 2012 12.61 12.82 12.60 12.73 3,134,658 +0.03(+0.23%)
Oct 05, 2012 12.80 12.92 12.61 12.70 4,442,866 -0.08(-0.61%)
Oct 04, 2012 12.56 12.80 12.42 12.78 5,561,691 +0.18(+1.40%)
Oct 03, 2012 12.46 12.64 12.37 12.60 5,499,890 +0.20(+1.58%)
Oct 02, 2012 12.17 12.45 12.11 12.41 4,948,620 +0.29(+2.43%)
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.