Electronic Arts (NQ: EA )

133.88 USD -2.08 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 63.97 65.25 63.97 64.24 3,436,571 -0.21(-0.33%)
Feb 26, 2016 64.81 65.09 63.77 64.45 3,260,936 -0.23(-0.36%)
Feb 25, 2016 63.55 64.72 63.34 64.68 4,277,295 +1.48(+2.34%)
Feb 24, 2016 60.92 63.48 60.71 63.20 4,455,736 +1.68(+2.73%)
Feb 23, 2016 63.00 63.33 61.46 61.52 4,817,071 -1.75(-2.77%)
Feb 22, 2016 60.07 63.31 59.97 63.27 6,848,647 +3.70(+6.21%)
Feb 19, 2016 58.34 59.89 58.10 59.57 5,700,778 +1.22(+2.09%)
Feb 18, 2016 59.57 59.92 58.23 58.35 5,122,714 -1.49(-2.49%)
Feb 17, 2016 60.25 60.54 58.81 59.84 4,962,556 +0.48(+0.81%)
Feb 16, 2016 59.83 60.00 58.88 59.36 3,909,354 +0.11(+0.19%)
Feb 12, 2016 58.05 59.25 59.25 59.25 5,256,100 +1.06(+1.82%)
Feb 11, 2016 57.96 59.11 57.76 58.19 6,672,762 -0.79(-1.34%)
Feb 10, 2016 59.34 60.07 58.66 58.98 4,990,615 +0.73(+1.25%)
Feb 09, 2016 56.26 59.19 55.82 58.25 9,007,838 +1.93(+3.43%)
Feb 08, 2016 54.39 56.57 53.01 56.32 8,223,689 +0.82(+1.48%)
Feb 05, 2016 58.37 58.50 54.87 55.50 7,717,570 -3.23(-5.50%)
Feb 04, 2016 59.44 59.86 57.52 58.73 8,686,828 -0.88(-1.48%)
Feb 03, 2016 61.77 61.92 58.73 59.61 9,419,654 -1.05(-1.73%)
Feb 02, 2016 63.87 63.99 60.13 60.66 7,815,712 -3.54(-5.51%)
Feb 01, 2016 64.17 65.43 63.31 64.20 6,739,412 -0.35(-0.53%)
Jan 29, 2016 67.44 67.48 62.80 64.54 17,918,916 -5.25(-7.52%)
Jan 28, 2016 70.70 71.03 68.72 69.79 5,960,612 +0.30(+0.43%)
Jan 27, 2016 70.89 71.35 69.26 69.49 4,288,383 -1.34(-1.89%)
Jan 26, 2016 69.90 71.49 69.61 70.83 5,542,455 +0.91(+1.30%)
Jan 25, 2016 69.29 70.49 68.76 69.92 5,422,427 +0.56(+0.81%)
Jan 22, 2016 68.00 69.40 67.30 69.36 3,969,517 +2.33(+3.48%)
Jan 21, 2016 67.19 67.56 65.79 67.03 3,894,506 +0.18(+0.27%)
Jan 20, 2016 66.20 67.69 65.04 66.85 4,664,196 -0.52(-0.77%)
Jan 19, 2016 66.84 68.24 66.42 67.37 5,040,157 +1.31(+1.98%)
Jan 15, 2016 64.34 66.06 66.06 66.06 8,580,700 +1.58(+2.45%)
Jan 14, 2016 63.30 64.96 61.50 64.48 4,446,137 +1.10(+1.74%)
Jan 13, 2016 66.26 66.59 63.18 63.38 3,957,308 -2.24(-3.41%)
Jan 12, 2016 64.66 66.09 64.66 65.62 3,468,949 +1.41(+2.20%)
Jan 11, 2016 63.39 64.81 63.25 64.21 3,742,244 +1.08(+1.71%)
Jan 08, 2016 63.21 65.01 62.95 63.13 3,909,748 +0.67(+1.07%)
Jan 07, 2016 62.32 64.71 61.55 62.46 4,369,058 -1.22(-1.92%)
Jan 06, 2016 63.61 64.29 62.56 63.68 3,762,497 -1.26(-1.94%)
Jan 05, 2016 66.10 66.82 64.84 64.94 3,299,060 -1.16(-1.75%)
Jan 04, 2016 67.18 67.57 65.10 66.10 4,052,973 -2.62(-3.81%)
Dec 31, 2015 69.44 68.72 68.72 68.72 1,144,000 -0.93(-1.34%)
Dec 30, 2015 69.89 70.36 69.54 69.65 1,430,824 -0.20(-0.29%)
Dec 29, 2015 69.50 70.24 69.20 69.85 1,467,364 +0.66(+0.95%)
Dec 28, 2015 68.59 69.21 68.05 69.19 1,149,256 +0.24(+0.35%)
Dec 24, 2015 68.69 68.95 68.95 68.95 1,019,900 +0.31(+0.45%)
Dec 23, 2015 69.50 69.77 67.79 68.64 2,424,673 -0.43(-0.62%)
Dec 22, 2015 69.30 69.45 68.32 69.07 1,650,798 +0.36(+0.52%)
Dec 21, 2015 69.44 69.89 67.40 68.71 2,873,068 -0.27(-0.39%)
Dec 18, 2015 70.63 71.12 68.94 68.98 4,941,790 -2.14(-3.01%)
Dec 17, 2015 72.21 72.72 71.10 71.12 3,037,658 -0.92(-1.28%)
Dec 16, 2015 73.07 73.48 69.33 72.04 4,828,788 -0.29(-0.40%)
Dec 15, 2015 70.52 73.59 69.85 72.33 6,753,973 +2.67(+3.83%)
Dec 14, 2015 67.35 69.93 67.35 69.66 4,642,229 +2.49(+3.71%)
Dec 11, 2015 67.49 69.65 66.71 67.17 6,058,277 +0.80(+1.21%)
Dec 10, 2015 67.51 67.89 66.08 66.37 3,396,224 -0.72(-1.07%)
Dec 09, 2015 70.75 70.99 66.63 67.09 8,306,543 -3.90(-5.49%)
Dec 08, 2015 70.40 71.17 69.95 70.99 4,446,115 +0.20(+0.28%)
Dec 07, 2015 70.74 71.94 70.35 70.79 3,654,821 +0.41(+0.58%)
Dec 04, 2015 68.38 70.67 68.38 70.38 3,897,054 +3.16(+4.70%)
Dec 03, 2015 69.54 70.45 66.93 67.22 3,862,058 -2.12(-3.06%)
Dec 02, 2015 69.01 69.55 68.59 69.34 4,953,457 +0.71(+1.03%)
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.