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, 2013 17.43 17.45 17.03 17.27 0 -0.16(-0.90%)
Apr 29, 2013 17.55 17.65 17.37 17.43 2,199,791 -0.11(-0.62%)
Apr 26, 2013 17.61 17.67 17.51 17.54 3,285,627 -0.06(-0.33%)
Apr 25, 2013 17.52 17.71 17.45 17.59 3,413,048 +0.14(+0.79%)
Apr 24, 2013 17.09 17.52 17.08 17.46 0 +0.37(+2.18%)
Apr 23, 2013 16.96 17.25 16.81 17.08 2,243,475 +0.14(+0.81%)
Apr 22, 2013 16.77 17.04 16.44 16.95 3,206,353 +0.19(+1.11%)
Apr 19, 2013 16.55 16.81 16.32 16.76 2,706,435 +0.15(+0.89%)
Apr 18, 2013 16.69 16.77 16.43 16.61 2,327,170 -0.07(-0.41%)
Apr 17, 2013 16.82 16.98 16.52 16.68 4,241,465 -0.35(-2.07%)
Apr 16, 2013 16.77 17.13 16.54 17.04 4,451,726 +0.45(+2.72%)
Apr 15, 2013 17.16 17.26 16.57 16.58 4,300,876 -0.66(-3.81%)
Apr 12, 2013 17.19 17.27 17.01 17.24 2,211,371 -0.05(-0.28%)
Apr 11, 2013 17.61 17.61 17.26 17.29 3,252,923 -0.17(-0.95%)
Apr 10, 2013 17.07 17.50 16.95 17.46 4,054,394 +0.34(+2.01%)
Apr 09, 2013 17.03 17.17 16.91 17.11 1,813,380 +0.18(+1.04%)
Apr 08, 2013 17.00 17.04 16.65 16.94 2,779,844 -0.08(-0.46%)
Apr 05, 2013 16.81 17.04 16.67 17.02 2,630,911 +0.10(+0.61%)
Apr 04, 2013 17.01 17.05 16.78 16.91 4,390,332 +0.00(+0.03%)
Apr 03, 2013 17.21 17.25 16.86 16.91 4,616,815 -0.30(-1.74%)
Apr 02, 2013 17.41 17.59 17.09 17.21 4,037,623 -0.36(-2.06%)
Apr 01, 2013 17.27 17.67 17.27 17.57 4,372,850 +0.21(+1.21%)
Mar 28, 2013 17.29 17.39 17.05 17.36 6,614,835 -0.09(-0.51%)
Mar 27, 2013 17.42 17.49 17.13 17.45 2,726,086 +0.02(+0.11%)
Mar 26, 2013 17.76 17.80 17.35 17.43 4,698,698 +0.21(+1.20%)
Mar 25, 2013 17.77 17.79 17.17 17.22 4,924,123 -0.40(-2.28%)
Mar 22, 2013 17.34 17.68 17.34 17.62 4,805,028 +0.26(+1.53%)
Mar 21, 2013 17.24 17.64 17.20 17.36 6,001,030 +0.35(+2.08%)
Mar 20, 2013 16.85 17.07 16.75 17.01 5,557,669 +0.19(+1.11%)
Mar 19, 2013 18.35 18.49 16.60 16.82 20,458,224 -1.53(-8.34%)
Mar 18, 2013 18.34 18.40 18.06 18.35 5,162,789 -0.17(-0.90%)
Mar 15, 2013 18.96 18.97 18.51 18.52 5,769,118 -0.45(-2.38%)
Mar 14, 2013 18.70 18.99 18.58 18.97 3,551,884 +0.39(+2.11%)
Mar 13, 2013 18.67 18.78 18.43 18.57 5,657,142 -0.30(-1.61%)
Mar 12, 2013 18.69 18.88 18.62 18.88 4,025,598 +0.12(+0.63%)
Mar 11, 2013 18.22 19.13 18.22 18.76 7,888,202 +0.54(+2.96%)
Mar 08, 2013 18.39 18.46 18.12 18.22 3,906,600 -0.13(-0.69%)
Mar 07, 2013 18.20 18.57 18.08 18.35 4,105,493 +0.09(+0.48%)
Mar 06, 2013 18.27 18.51 18.09 18.26 3,245,065 +0.11(+0.59%)
Mar 05, 2013 17.99 18.54 17.95 18.15 4,995,320 +0.30(+1.70%)
Mar 04, 2013 17.62 17.95 17.58 17.85 4,941,915 +0.16(+0.89%)
Mar 01, 2013 17.19 17.73 17.08 17.69 6,033,051 +0.50(+2.91%)
Feb 28, 2013 17.39 17.65 17.18 17.19 7,301,187 -0.58(-3.26%)
Feb 27, 2013 17.31 17.85 17.07 17.77 5,478,978 +0.42(+2.43%)
Feb 26, 2013 17.42 17.48 17.11 17.35 4,649,625 -0.01(-0.06%)
Feb 25, 2013 17.50 17.66 17.35 17.36 5,801,701 -0.11(-0.62%)
Feb 22, 2013 17.33 17.53 17.33 17.47 3,595,435 +0.17(+0.96%)
Feb 21, 2013 17.31 17.57 16.83 17.30 11,103,923 +0.16(+0.92%)
Feb 20, 2013 17.17 17.41 17.11 17.14 5,424,451 -0.10(-0.60%)
Feb 19, 2013 16.72 17.41 16.67 17.25 5,033,272 +0.60(+3.62%)
Feb 15, 2013 16.82 16.85 16.51 16.64 5,588,769 -0.18(-1.05%)
Feb 14, 2013 16.80 17.03 16.65 16.82 5,781,903 -0.02(-0.12%)
Feb 13, 2013 17.05 17.21 16.73 16.84 5,404,376 -0.36(-2.11%)
Feb 12, 2013 17.04 17.25 16.95 17.20 4,530,818 +0.13(+0.75%)
Feb 11, 2013 16.97 17.26 16.80 17.07 4,501,684 +0.04(+0.23%)
Feb 08, 2013 16.72 17.17 16.54 17.04 4,941,809 +0.49(+2.96%)
Feb 07, 2013 16.58 16.70 16.40 16.54 3,161,958 -0.01(-0.06%)
Feb 06, 2013 16.85 16.85 16.48 16.55 5,530,488 +0.86(+5.50%)
Feb 04, 2013 15.70 15.88 15.63 15.69 3,793,250 -0.19(-1.17%)
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.