Electronic Arts (NQ: EA )

131.92 USD +0.86 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 78.76 78.76 78.76 0 -1.40(-1.75%)
Dec 29, 2016 80.53 81.01 79.70 80.16 1,470,065 -0.22(-0.27%)
Dec 28, 2016 81.07 81.26 79.97 80.38 1,314,201 -0.70(-0.86%)
Dec 27, 2016 80.99 81.76 80.75 81.08 1,246,765 +0.41(+0.51%)
Dec 23, 2016 80.67 80.67 80.67 0 +0.88(+1.10%)
Dec 22, 2016 79.74 80.15 79.18 79.79 1,206,820 +0.13(+0.16%)
Dec 21, 2016 79.49 80.18 79.13 79.66 2,181,724 +0.16(+0.20%)
Dec 20, 2016 79.60 80.26 79.26 79.50 2,218,118 +0.00(+0.00%)
Dec 19, 2016 79.31 80.53 79.15 79.50 2,197,503 -0.01(-0.01%)
Dec 16, 2016 81.44 81.50 79.17 79.51 4,088,231 -2.00(-2.45%)
Dec 15, 2016 81.32 82.62 80.74 81.51 3,957,950 +0.81(+1.00%)
Dec 14, 2016 80.61 81.68 79.98 80.70 2,573,618 -0.06(-0.07%)
Dec 13, 2016 80.46 82.60 80.46 80.76 3,441,345 +0.14(+0.17%)
Dec 12, 2016 78.88 80.63 78.51 80.62 3,926,862 +1.87(+2.37%)
Dec 09, 2016 77.81 79.07 77.81 78.75 2,073,919 +0.97(+1.25%)
Dec 08, 2016 78.03 78.60 77.40 77.78 3,445,949 -0.17(-0.22%)
Dec 07, 2016 76.85 78.11 76.42 77.95 3,289,669 +1.08(+1.40%)
Dec 06, 2016 77.63 78.03 76.50 76.87 2,303,725 -0.58(-0.75%)
Dec 05, 2016 76.17 77.83 75.50 77.45 2,501,497 +1.59(+2.10%)
Dec 02, 2016 75.65 76.47 73.74 75.86 4,093,807 +0.28(+0.37%)
Dec 01, 2016 79.21 79.28 75.17 75.58 4,920,192 -3.66(-4.62%)
Nov 30, 2016 81.29 81.37 79.15 79.24 3,417,455 -2.13(-2.62%)
Nov 29, 2016 78.95 81.69 78.93 81.37 3,376,820 +2.64(+3.35%)
Nov 28, 2016 79.42 79.56 78.53 78.73 2,332,319 -0.44(-0.56%)
Nov 25, 2016 79.18 79.92 78.54 79.17 780,845 -0.18(-0.23%)
Nov 23, 2016 79.35 79.35 79.35 0 +1.60(+2.06%)
Nov 22, 2016 78.52 78.56 76.93 77.75 2,737,344 -0.51(-0.65%)
Nov 21, 2016 79.07 79.18 77.56 78.26 3,061,590 -0.73(-0.92%)
Nov 18, 2016 79.80 80.61 78.76 78.99 3,180,501 -0.63(-0.79%)
Nov 17, 2016 78.76 80.17 78.54 79.62 2,643,338 +0.79(+1.00%)
Nov 16, 2016 77.60 78.94 77.03 78.83 2,454,999 +1.21(+1.56%)
Nov 15, 2016 77.00 78.42 77.00 77.62 2,639,258 +1.24(+1.62%)
Nov 14, 2016 77.47 78.07 76.14 76.38 5,042,904 -1.07(-1.38%)
Nov 11, 2016 75.80 77.94 75.53 77.45 4,039,336 +0.66(+0.86%)
Nov 10, 2016 79.97 80.06 76.19 76.79 5,526,941 -2.65(-3.34%)
Nov 09, 2016 78.73 80.78 78.45 79.44 4,446,870 -2.05(-2.52%)
Nov 08, 2016 81.06 82.45 80.68 81.49 2,198,183 +0.41(+0.51%)
Nov 07, 2016 81.09 82.03 80.33 81.08 3,750,946 +0.86(+1.07%)
Nov 04, 2016 79.95 81.72 79.03 80.22 4,694,611 -0.30(-0.37%)
Nov 03, 2016 79.12 82.29 79.12 80.52 7,210,686 +1.40(+1.77%)
Nov 02, 2016 78.83 81.93 77.86 79.12 9,450,512 +1.28(+1.64%)
Nov 01, 2016 78.64 78.76 77.18 77.84 7,222,556 -0.68(-0.87%)
Oct 31, 2016 79.64 80.14 77.43 78.52 5,380,065 -0.93(-1.17%)
Oct 28, 2016 80.78 81.42 78.55 79.45 6,933,811 -3.27(-3.95%)
Oct 27, 2016 83.28 84.43 82.60 82.72 3,159,887 +0.14(+0.17%)
Oct 26, 2016 82.95 84.11 82.50 82.58 2,026,002 -0.36(-0.43%)
Oct 25, 2016 84.19 84.79 82.89 82.94 2,823,538 -1.21(-1.44%)
Oct 24, 2016 81.91 84.37 81.78 84.15 3,046,700 +1.28(+1.54%)
Oct 21, 2016 82.15 82.99 82.00 82.87 2,708,169 +0.35(+0.42%)
Oct 20, 2016 82.70 82.82 81.60 82.52 2,468,409 -0.24(-0.29%)
Oct 19, 2016 84.22 84.36 82.62 82.76 2,269,999 -1.25(-1.49%)
Oct 18, 2016 83.18 84.40 83.11 84.01 2,185,158 +1.69(+2.05%)
Oct 17, 2016 82.77 83.22 82.16 82.32 1,981,949 -0.27(-0.33%)
Oct 14, 2016 82.35 83.98 82.35 82.59 2,658,305 +0.83(+1.02%)
Oct 13, 2016 82.09 82.52 80.78 81.76 3,034,271 -0.77(-0.93%)
Oct 12, 2016 85.03 85.03 82.16 82.53 2,395,183 -0.84(-1.01%)
Oct 11, 2016 84.70 84.80 83.15 83.37 2,308,846 -1.37(-1.62%)
Oct 10, 2016 84.07 84.92 83.85 84.74 2,278,142 +0.93(+1.11%)
Oct 07, 2016 85.06 85.19 83.44 83.81 3,076,877 -0.77(-0.91%)
Oct 06, 2016 85.55 85.64 83.86 84.58 3,189,266 -0.89(-1.04%)
Oct 05, 2016 85.56 85.75 84.97 85.47 1,961,731 -0.09(-0.11%)
Oct 04, 2016 85.93 86.07 85.12 85.56 1,724,766 +0.15(+0.18%)
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.