Skip to main content

Electronic Arts (NQ: EA )

140.43 -2.16 (-1.51%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 74.31 75.13 74.04 75.07 4,805,535 +1.03(+1.39%)
May 27, 2016 73.68 74.04 74.04 74.04 2,363,037 +0.58(+0.79%)
May 26, 2016 72.99 73.78 72.30 73.46 1,894,720 +0.17(+0.23%)
May 25, 2016 73.74 74.17 73.20 73.30 2,047,406 -0.40(-0.54%)
May 24, 2016 72.06 74.00 71.64 73.70 3,866,967 +2.06(+2.88%)
May 23, 2016 71.78 72.27 70.82 71.63 3,321,105 +0.13(+0.18%)
May 20, 2016 71.87 72.39 71.33 71.51 3,857,091 -0.38(-0.53%)
May 19, 2016 72.59 72.59 71.34 71.89 3,309,256 -0.97(-1.33%)
May 18, 2016 73.06 73.23 71.65 72.86 4,531,933 -0.63(-0.86%)
May 17, 2016 74.06 74.92 72.90 73.49 5,220,137 -1.45(-1.94%)
May 16, 2016 73.42 75.46 73.17 74.94 4,426,294 +1.39(+1.89%)
May 13, 2016 73.09 74.42 73.02 73.55 4,283,064 +0.19(+0.25%)
May 12, 2016 72.01 74.57 71.78 73.36 8,385,224 +1.59(+2.22%)
May 11, 2016 68.89 73.28 68.70 71.77 22,392,684 +8.65(+13.70%)
May 10, 2016 63.57 63.67 62.33 63.12 7,768,008 +0.02(+0.03%)
May 09, 2016 62.77 63.61 62.61 63.10 3,112,330 +0.57(+0.91%)
May 06, 2016 60.83 62.59 60.63 62.54 3,438,706 +1.66(+2.73%)
May 05, 2016 60.91 61.38 59.84 60.87 4,983,802 +0.35(+0.58%)
May 04, 2016 60.39 61.11 59.76 60.52 3,284,823 -0.20(-0.32%)
May 03, 2016 61.24 61.84 60.66 60.72 3,302,550 -0.79(-1.29%)
May 02, 2016 60.64 61.74 60.35 61.51 3,436,440 +1.02(+1.68%)
Apr 29, 2016 60.45 61.05 59.89 60.49 3,812,820 -0.46(-0.75%)
Apr 28, 2016 61.74 62.62 60.55 60.95 4,328,467 -1.01(-1.63%)
Apr 27, 2016 63.70 63.98 61.00 61.96 5,662,386 -1.94(-3.03%)
Apr 26, 2016 64.52 64.84 63.74 63.90 1,550,686 -0.59(-0.91%)
Apr 25, 2016 63.99 64.55 63.98 64.48 1,179,195 +0.06(+0.09%)
Apr 22, 2016 64.45 65.38 63.89 64.42 2,664,841 -0.30(-0.47%)
Apr 21, 2016 64.39 64.87 63.80 64.73 1,781,310 +0.37(+0.58%)
Apr 20, 2016 65.14 65.27 64.26 64.36 1,844,835 -0.38(-0.59%)
Apr 19, 2016 65.13 65.28 63.90 64.74 1,946,808 -0.32(-0.50%)
Apr 18, 2016 64.83 65.10 64.03 65.06 2,911,069 -0.31(-0.48%)
Apr 15, 2016 63.71 65.50 63.05 65.37 4,751,654 +1.86(+2.93%)
Apr 14, 2016 63.43 63.80 63.02 63.52 2,147,765 +0.17(+0.26%)
Apr 13, 2016 61.66 63.60 61.53 63.35 3,176,408 +1.77(+2.87%)
Apr 12, 2016 61.75 61.76 60.55 61.58 3,027,212 -0.20(-0.32%)
Apr 11, 2016 62.98 62.99 61.74 61.77 1,904,713 -1.06(-1.68%)
Apr 08, 2016 62.71 63.27 61.89 62.83 2,404,853 +0.30(+0.48%)
Apr 07, 2016 64.26 64.46 62.27 62.53 2,987,214 -1.86(-2.89%)
Apr 06, 2016 64.23 64.62 63.82 64.39 1,689,977 +0.37(+0.58%)
Apr 05, 2016 63.67 64.51 63.62 64.01 2,332,959 -0.28(-0.44%)
Apr 04, 2016 64.55 65.03 63.95 64.30 2,075,170 -0.18(-0.27%)
Apr 01, 2016 63.93 64.67 63.70 64.47 2,209,244 -0.19(-0.29%)
Mar 31, 2016 64.87 65.63 64.26 64.66 2,315,850 -0.29(-0.45%)
Mar 30, 2016 65.27 65.69 64.83 64.95 2,513,931 +0.37(+0.58%)
Mar 29, 2016 63.09 64.92 63.03 64.58 3,361,264 +1.36(+2.15%)
Mar 28, 2016 62.72 63.59 62.20 63.22 2,357,342 +0.39(+0.62%)
Mar 24, 2016 63.18 62.83 62.83 62.83 3,157,055 -0.79(-1.25%)
Mar 23, 2016 62.50 64.06 62.19 63.62 3,427,608 +1.15(+1.85%)
Mar 22, 2016 62.30 62.87 61.88 62.47 2,906,496 -0.07(-0.11%)
Mar 21, 2016 62.65 62.99 62.12 62.54 2,491,747 -0.37(-0.59%)
Mar 18, 2016 63.48 63.89 62.42 62.91 4,279,990 -0.34(-0.54%)
Mar 17, 2016 63.66 64.31 61.85 63.25 5,015,207 -1.30(-2.02%)
Mar 16, 2016 64.19 64.72 63.15 64.55 2,260,156 +0.27(+0.43%)
Mar 15, 2016 62.78 64.45 62.78 64.28 2,531,751 +0.91(+1.44%)
Mar 14, 2016 62.41 63.88 62.41 63.37 1,900,143 +0.31(+0.50%)
Mar 11, 2016 62.43 63.23 62.16 63.06 2,644,499 +0.95(+1.53%)
Mar 10, 2016 62.74 63.00 61.21 62.11 3,371,648 -0.41(-0.66%)
Mar 09, 2016 61.80 62.64 61.36 62.52 3,194,355 +0.94(+1.52%)
Mar 08, 2016 61.67 62.77 61.23 61.58 3,650,668 -0.62(-0.99%)
Mar 07, 2016 62.49 63.02 61.53 62.20 2,917,856 -0.82(-1.30%)
Mar 04, 2016 63.00 63.44 61.70 63.02 3,787,365 -0.36(-0.57%)
Mar 03, 2016 64.36 64.56 62.77 63.38 4,035,107 -1.26(-1.95%)
Mar 02, 2016 63.75 64.80 63.21 64.64 3,429,862 +0.60(+0.93%)
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.