Skip to main content

Electronic Arts (NQ: EA )

132.77 +0.90 (+0.68%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 12.48 12.61 12.09 12.11 5,062,602 -0.33(-2.68%)
Sep 28, 2012 12.45 12.47 12.21 12.45 5,092,445 -0.09(-0.70%)
Sep 27, 2012 12.43 12.68 12.43 12.53 6,660,175 +0.18(+1.43%)
Sep 26, 2012 12.18 12.60 11.89 12.36 7,286,485 -0.08(-0.63%)
Sep 25, 2012 13.08 13.14 12.43 12.44 7,006,874 -0.61(-4.70%)
Sep 24, 2012 12.86 13.10 12.76 13.05 7,760,698 +0.06(+0.49%)
Sep 21, 2012 13.33 13.42 12.85 12.98 6,822,698 -0.24(-1.78%)
Sep 20, 2012 13.62 13.69 13.09 13.22 7,494,614 -0.44(-3.23%)
Sep 19, 2012 13.83 13.83 13.59 13.66 3,913,630 -0.07(-0.50%)
Sep 18, 2012 13.99 13.99 13.61 13.73 3,854,396 -0.21(-1.48%)
Sep 17, 2012 14.22 14.23 13.80 13.94 3,666,774 -0.28(-2.00%)
Sep 14, 2012 13.94 14.36 13.94 14.22 8,914,737 +0.25(+1.83%)
Sep 13, 2012 13.72 14.05 13.60 13.97 5,352,077 +0.25(+1.79%)
Sep 12, 2012 13.64 13.91 13.47 13.72 9,882,391 +0.18(+1.30%)
Sep 11, 2012 13.49 13.64 13.49 13.54 6,422,841 -0.03(-0.22%)
Sep 10, 2012 13.69 13.75 13.44 13.57 5,879,135 -0.20(-1.42%)
Sep 07, 2012 13.39 13.78 13.28 13.77 6,462,197 +0.40(+3.01%)
Sep 06, 2012 13.07 13.67 12.98 13.37 8,994,151 +0.48(+3.73%)
Sep 05, 2012 12.66 12.95 12.62 12.89 3,741,888 +0.11(+0.84%)
Sep 04, 2012 12.97 13.03 12.47 12.78 5,498,288 -0.29(-2.25%)
Aug 31, 2012 12.47 13.27 12.33 13.07 8,581,207 +0.32(+2.54%)
Aug 30, 2012 12.55 12.87 12.46 12.75 4,508,399 +0.15(+1.17%)
Aug 29, 2012 12.65 12.76 12.40 12.60 2,835,817 -0.08(-0.62%)
Aug 27, 2012 13.07 13.09 12.65 12.68 4,202,807 -0.39(-3.00%)
Aug 24, 2012 12.99 13.18 12.87 13.07 3,960,517 +0.08(+0.60%)
Aug 23, 2012 13.11 13.13 12.83 12.99 4,733,168 -0.19(-1.41%)
Aug 22, 2012 13.22 13.46 13.13 13.18 4,213,442 -0.12(-0.88%)
Aug 21, 2012 13.36 13.38 13.11 13.30 5,439,994 +0.00(+0.00%)
Aug 20, 2012 13.43 13.47 13.04 13.30 4,718,567 -0.21(-1.53%)
Aug 17, 2012 13.68 13.73 13.43 13.50 6,069,499 -0.04(-0.29%)
Aug 16, 2012 14.03 14.11 13.36 13.54 20,339,672 +0.71(+5.50%)
Aug 15, 2012 12.47 12.90 12.39 12.84 4,335,857 +0.37(+2.99%)
Aug 14, 2012 12.77 12.81 12.41 12.47 3,352,987 -0.16(-1.24%)
Aug 13, 2012 12.86 12.86 12.49 12.62 4,127,024 -0.21(-1.61%)
Aug 10, 2012 12.86 12.88 12.70 12.83 3,927,432 -0.04(-0.30%)
Aug 09, 2012 12.66 12.91 12.61 12.87 7,589,096 +0.18(+1.39%)
Aug 08, 2012 12.47 12.71 12.45 12.69 8,116,035 +0.15(+1.17%)
Aug 07, 2012 12.00 12.62 12.00 12.54 9,260,076 +0.58(+4.84%)
Aug 06, 2012 11.79 12.05 11.78 11.96 4,654,477 +0.23(+1.92%)
Aug 03, 2012 11.32 11.83 11.29 11.74 7,645,905 +0.59(+5.28%)
Aug 02, 2012 11.18 11.52 11.05 11.15 8,030,061 -0.30(-2.65%)
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.