Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 27.70 28.08 27.67 27.96 4,868,592 +0.05(+0.18%)
Feb 27, 2014 27.53 28.00 27.21 27.91 2,974,317 +0.26(+0.96%)
Feb 26, 2014 27.57 28.10 27.39 27.65 4,998,699 +0.17(+0.60%)
Feb 25, 2014 27.42 27.54 27.07 27.48 3,486,658 +0.14(+0.50%)
Feb 24, 2014 27.43 27.71 27.35 27.35 2,345,516 -0.04(-0.14%)
Feb 21, 2014 27.19 27.59 27.19 27.39 3,827,799 +0.21(+0.76%)
Feb 20, 2014 27.39 27.52 27.06 27.18 4,086,670 -0.12(-0.43%)
Feb 19, 2014 27.56 27.82 27.28 27.30 3,474,636 -0.48(-1.73%)
Feb 18, 2014 27.00 27.87 26.97 27.78 3,614,654 +0.80(+2.97%)
Feb 14, 2014 27.01 26.98 26.98 26.98 3,687,185 +0.02(+0.07%)
Feb 13, 2014 26.92 27.13 26.60 26.96 3,024,128 -0.29(-1.08%)
Feb 12, 2014 26.77 27.27 26.74 27.25 3,346,320 +0.44(+1.64%)
Feb 11, 2014 26.34 26.95 25.87 26.81 4,998,717 +0.52(+1.97%)
Feb 10, 2014 26.17 26.80 26.03 26.29 4,924,851 -0.31(-1.18%)
Feb 07, 2014 26.04 27.09 25.88 26.60 9,411,930 +0.72(+2.80%)
Feb 06, 2014 25.14 26.07 25.00 25.88 6,507,023 +0.29(+1.15%)
Feb 05, 2014 25.48 25.90 25.24 25.59 6,710,383 -0.02(-0.08%)
Feb 04, 2014 25.91 26.20 25.59 25.61 9,307,489 +0.10(+0.38%)
Feb 03, 2014 25.78 26.06 25.01 25.51 7,204,502 -0.31(-1.21%)
Jan 31, 2014 25.36 26.27 25.06 25.82 8,429,564 +0.36(+1.42%)
Jan 30, 2014 24.78 25.64 24.75 25.46 7,014,144 +0.79(+3.21%)
Jan 29, 2014 24.48 25.49 24.12 24.67 14,370,956 +0.34(+1.41%)
Jan 28, 2014 24.01 24.46 23.90 24.32 14,388,740 +0.39(+1.63%)
Jan 27, 2014 23.45 24.05 23.21 23.93 8,404,484 +0.62(+2.64%)
Jan 24, 2014 23.12 23.43 22.88 23.32 5,688,246 -0.03(-0.13%)
Jan 23, 2014 23.42 23.74 23.11 23.35 2,643,878 -0.29(-1.24%)
Jan 22, 2014 23.74 23.85 23.49 23.64 4,138,737 -0.15(-0.62%)
Jan 21, 2014 23.70 24.05 23.48 23.79 7,658,921 +0.22(+0.91%)
Jan 17, 2014 22.52 23.57 23.57 23.57 14,205,523 +2.50(+11.88%)
Jan 16, 2014 21.38 21.56 20.78 21.07 9,522,244 -0.38(-1.78%)
Jan 15, 2014 21.97 22.35 21.41 21.45 6,081,770 -0.52(-2.36%)
Jan 14, 2014 22.10 22.10 21.11 21.97 9,212,310 +0.08(+0.36%)
Jan 13, 2014 22.51 22.52 21.84 21.89 4,131,836 -0.62(-2.74%)
Jan 10, 2014 22.29 22.52 22.21 22.51 2,076,747 +0.25(+1.14%)
Jan 09, 2014 22.91 23.17 22.12 22.25 2,851,194 -0.55(-2.40%)
Jan 08, 2014 22.63 22.94 22.60 22.80 3,089,942 +0.21(+0.91%)
Jan 07, 2014 22.18 22.87 22.04 22.59 4,051,764 +0.56(+2.53%)
Jan 06, 2014 22.31 22.52 21.61 22.04 4,384,206 -0.15(-0.66%)
Jan 03, 2014 22.38 22.59 22.01 22.18 3,182,392 -0.15(-0.66%)
Jan 02, 2014 22.40 22.46 21.94 22.33 3,629,404 -0.11(-0.48%)
Dec 31, 2013 22.50 22.44 22.44 22.44 3,412,253 +0.05(+0.22%)
Dec 30, 2013 22.63 22.76 22.24 22.39 4,468,135 -0.27(-1.21%)
Dec 27, 2013 23.19 23.25 22.55 22.66 3,071,282 -0.49(-2.11%)
Dec 26, 2013 23.37 23.44 23.02 23.15 1,811,401 -0.16(-0.67%)
Dec 24, 2013 23.41 23.44 23.20 23.31 1,100,429 -0.03(-0.13%)
Dec 23, 2013 23.13 23.47 23.06 23.34 3,993,064 +0.31(+1.36%)
Dec 20, 2013 22.96 23.10 22.52 23.02 9,623,183 +0.12(+0.51%)
Dec 19, 2013 22.20 23.14 22.16 22.91 6,596,566 +0.55(+2.45%)
Dec 18, 2013 22.33 22.87 22.14 22.36 8,244,891 +0.11(+0.48%)
Dec 17, 2013 21.62 22.33 21.60 22.25 4,619,079 +0.67(+3.13%)
Dec 16, 2013 21.79 21.89 21.37 21.58 7,156,362 -0.16(-0.72%)
Dec 13, 2013 21.31 22.71 21.21 21.73 8,915,398 +1.22(+5.96%)
Dec 12, 2013 20.58 20.78 20.32 20.51 5,305,101 -0.11(-0.52%)
Dec 11, 2013 21.60 21.74 20.58 20.62 8,351,685 -0.96(-4.44%)
Dec 10, 2013 21.60 21.86 21.41 21.58 3,463,986 -0.13(-0.59%)
Dec 09, 2013 21.54 21.96 21.41 21.70 4,640,278 -0.05(-0.22%)
Dec 06, 2013 20.96 22.07 20.59 21.75 0 +1.20(+5.85%)
Dec 05, 2013 21.06 21.08 20.02 20.55 13,128,618 -1.30(-5.95%)
Dec 04, 2013 21.24 21.91 20.89 21.85 6,709,047 +0.78(+3.71%)
Dec 03, 2013 21.30 21.70 21.00 21.07 5,845,651 -0.35(-1.64%)
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.