Skip to main content

Electronic Arts (NQ: EA )

132.77 +0.90 (+0.68%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.56 22.50 22.50 22.50 3,402,963 +0.05(+0.22%)
Dec 30, 2013 22.69 22.82 22.30 22.45 4,455,970 -0.27(-1.21%)
Dec 27, 2013 23.25 23.31 22.62 22.72 3,062,920 -0.49(-2.11%)
Dec 26, 2013 23.43 23.51 23.09 23.21 1,806,469 -0.16(-0.67%)
Dec 24, 2013 23.47 23.51 23.26 23.37 1,097,433 -0.03(-0.13%)
Dec 23, 2013 23.19 23.54 23.13 23.40 3,982,192 +0.31(+1.36%)
Dec 20, 2013 23.02 23.16 22.59 23.09 9,596,982 +0.12(+0.51%)
Dec 19, 2013 22.26 23.20 22.22 22.97 6,578,606 +0.55(+2.45%)
Dec 18, 2013 22.39 22.93 22.20 22.42 8,222,443 +0.11(+0.48%)
Dec 17, 2013 21.67 22.39 21.65 22.31 4,606,503 +0.68(+3.13%)
Dec 16, 2013 21.85 21.95 21.43 21.64 7,136,878 -0.16(-0.72%)
Dec 13, 2013 21.37 22.77 21.27 21.79 8,891,124 +1.23(+5.96%)
Dec 12, 2013 20.63 20.84 20.38 20.57 5,290,656 -0.11(-0.52%)
Dec 11, 2013 21.65 21.80 20.63 20.67 8,328,946 -0.96(-4.44%)
Dec 10, 2013 21.65 21.92 21.47 21.64 3,454,555 -0.13(-0.59%)
Dec 09, 2013 21.60 22.02 21.47 21.76 4,627,644 -0.05(-0.22%)
Dec 06, 2013 21.02 22.14 20.64 21.81 0 +1.21(+5.85%)
Dec 05, 2013 21.12 21.13 20.07 20.61 13,092,872 -1.30(-5.95%)
Dec 04, 2013 21.30 21.97 20.95 21.91 6,690,780 +0.78(+3.71%)
Dec 03, 2013 21.36 21.76 21.06 21.12 5,829,736 -0.35(-1.64%)
Dec 02, 2013 21.85 21.95 21.41 21.48 5,492,080 -0.26(-1.22%)
Nov 29, 2013 21.66 22.05 21.57 21.74 0 +0.06(+0.27%)
Nov 27, 2013 22.09 22.20 21.62 21.68 0 -0.40(-1.82%)
Nov 26, 2013 22.25 22.73 22.01 22.09 0 -0.26(-1.14%)
Nov 25, 2013 22.71 22.87 22.16 22.34 4,146,269 -0.35(-1.56%)
Nov 22, 2013 22.99 23.11 22.28 22.69 0 -0.25(-1.07%)
Nov 21, 2013 22.59 23.14 22.24 22.94 4,704,301 +0.38(+1.70%)
Nov 20, 2013 22.92 23.05 22.40 22.56 5,975,178 -0.31(-1.37%)
Nov 19, 2013 23.50 23.78 22.65 22.87 8,075,861 -0.78(-3.32%)
Nov 18, 2013 23.68 24.11 23.51 23.66 7,824,357 +0.06(+0.25%)
Nov 15, 2013 25.24 25.44 23.41 23.60 0 -1.86(-7.32%)
Nov 14, 2013 25.88 25.94 25.27 25.46 2,873,065 -0.45(-1.74%)
Nov 13, 2013 25.82 25.98 25.62 25.91 0 -0.02(-0.08%)
Nov 12, 2013 25.45 26.12 25.30 25.93 4,261,165 +0.44(+1.73%)
Nov 11, 2013 25.18 25.49 24.88 25.49 0 +0.28(+1.13%)
Nov 08, 2013 24.87 25.45 24.67 25.20 0 +0.36(+1.46%)
Nov 07, 2013 25.24 25.35 24.81 24.84 5,024,715 -0.40(-1.59%)
Nov 06, 2013 25.21 25.38 25.08 25.24 3,754,517 +0.18(+0.70%)
Nov 05, 2013 25.14 25.20 24.79 25.07 4,534,260 -0.17(-0.66%)
Nov 04, 2013 25.18 25.35 24.87 25.23 4,414,498 +0.10(+0.39%)
Nov 01, 2013 25.73 25.88 24.65 25.14 0 -0.61(-2.36%)
Oct 31, 2013 25.35 26.46 25.20 25.74 10,159,508 +0.25(+0.96%)
Oct 30, 2013 25.63 26.72 25.19 25.50 13,190,660 +1.83(+7.75%)
Oct 29, 2013 24.49 24.60 23.49 23.67 6,476,222 -0.69(-2.82%)
Oct 28, 2013 24.18 24.47 24.07 24.35 4,038,471 +0.08(+0.32%)
Oct 25, 2013 24.39 24.67 24.10 24.27 0 +0.01(+0.04%)
Oct 24, 2013 24.22 24.43 24.03 24.26 2,700,273 +0.13(+0.53%)
Oct 23, 2013 24.73 24.76 23.94 24.14 3,229,895 -0.61(-2.46%)
Oct 22, 2013 24.02 25.16 23.54 24.74 7,876,829 +0.72(+2.98%)
Oct 21, 2013 24.62 24.75 24.00 24.03 4,112,050 -0.52(-2.12%)
Oct 18, 2013 24.23 24.59 24.05 24.55 4,206,798 +0.49(+2.04%)
Oct 17, 2013 23.49 24.10 23.48 24.06 4,079,864 +0.31(+1.32%)
Oct 16, 2013 23.63 24.29 23.57 23.74 5,846,437 +0.24(+1.00%)
Oct 15, 2013 23.88 24.18 23.48 23.51 6,595,903 -0.61(-2.52%)
Oct 14, 2013 24.11 24.19 23.81 24.12 0 -0.13(-0.53%)
Oct 11, 2013 24.72 24.79 24.15 24.24 0 -0.49(-1.98%)
Oct 10, 2013 24.06 24.75 24.00 24.73 3,918,100 +1.05(+4.43%)
Oct 09, 2013 23.71 23.81 23.22 23.68 4,105,999 +0.08(+0.33%)
Oct 08, 2013 24.77 24.90 23.60 23.61 5,662,584 -1.16(-4.67%)
Oct 07, 2013 24.75 25.11 24.64 24.76 3,697,196 -0.50(-1.98%)
Oct 04, 2013 24.64 25.40 24.58 25.26 0 +0.67(+2.71%)
Oct 03, 2013 25.16 25.26 24.57 24.60 3,864,753 -0.53(-2.11%)
Oct 02, 2013 25.32 25.49 24.58 25.13 6,215,318 -0.78(-3.03%)
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.