Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.08 28.77 27.84 28.45 3,665,597 +0.47(+1.68%)
Mar 28, 2014 28.07 28.47 27.78 27.98 2,770,254 +0.05(+0.18%)
Mar 27, 2014 27.88 28.07 27.41 27.93 4,917,683 -0.09(-0.32%)
Mar 26, 2014 28.80 28.87 27.87 28.02 3,719,628 -0.71(-2.46%)
Mar 25, 2014 28.68 29.02 28.39 28.73 3,304,233 +0.28(+1.00%)
Mar 24, 2014 29.31 29.47 28.27 28.44 4,991,463 -0.74(-2.52%)
Mar 21, 2014 29.97 29.97 29.04 29.18 5,111,504 -0.49(-1.64%)
Mar 20, 2014 29.56 29.78 29.19 29.66 2,351,171 +0.01(+0.05%)
Mar 19, 2014 29.61 29.88 29.30 29.65 2,551,976 -0.01(-0.03%)
Mar 18, 2014 29.48 29.78 29.48 29.66 2,037,914 +0.14(+0.47%)
Mar 17, 2014 29.09 29.84 29.09 29.52 3,406,974 +0.49(+1.69%)
Mar 14, 2014 29.27 29.88 28.85 29.03 7,498,463 -0.11(-0.37%)
Mar 13, 2014 28.79 29.34 28.74 29.14 12,223,593 -0.26(-0.90%)
Mar 12, 2014 28.87 29.52 28.74 29.40 5,460,534 +0.18(+0.60%)
Mar 11, 2014 28.62 29.32 28.61 29.23 7,326,064 +0.58(+2.02%)
Mar 10, 2014 28.74 28.91 28.46 28.65 4,539,523 -0.17(-0.58%)
Mar 07, 2014 28.87 28.92 28.39 28.81 3,562,613 +0.17(+0.58%)
Mar 06, 2014 28.73 29.08 28.61 28.65 3,409,956 +0.12(+0.41%)
Mar 05, 2014 28.34 28.55 28.11 28.53 4,064,167 +0.27(+0.97%)
Mar 04, 2014 27.88 28.30 27.82 28.25 6,093,516 +0.71(+2.56%)
Mar 03, 2014 27.92 27.95 27.42 27.55 2,908,599 -0.49(-1.75%)
Feb 28, 2014 27.77 28.16 27.74 28.04 4,855,396 +0.05(+0.18%)
Feb 27, 2014 27.61 28.08 27.28 27.99 2,966,255 +0.26(+0.96%)
Feb 26, 2014 27.65 28.18 27.46 27.73 4,985,151 +0.17(+0.60%)
Feb 25, 2014 27.50 27.62 27.14 27.56 3,477,207 +0.14(+0.50%)
Feb 24, 2014 27.51 27.78 27.42 27.42 2,339,158 -0.04(-0.14%)
Feb 21, 2014 27.26 27.66 27.26 27.46 3,817,424 +0.21(+0.76%)
Feb 20, 2014 27.46 27.60 27.14 27.25 4,075,594 -0.12(-0.43%)
Feb 19, 2014 27.64 27.89 27.35 27.37 3,465,218 -0.48(-1.73%)
Feb 18, 2014 27.08 27.95 27.04 27.85 3,604,857 +0.80(+2.97%)
Feb 14, 2014 27.09 27.05 27.05 27.05 3,677,191 +0.02(+0.07%)
Feb 13, 2014 26.99 27.21 26.68 27.03 3,015,932 -0.29(-1.08%)
Feb 12, 2014 26.84 27.34 26.81 27.32 3,337,250 +0.44(+1.64%)
Feb 11, 2014 26.41 27.02 25.94 26.88 4,985,169 +0.52(+1.97%)
Feb 10, 2014 26.24 26.87 26.10 26.36 4,911,503 -0.31(-1.18%)
Feb 07, 2014 26.11 27.16 25.95 26.68 9,386,420 +0.73(+2.80%)
Feb 06, 2014 25.20 26.14 25.07 25.95 6,489,386 +0.29(+1.15%)
Feb 05, 2014 25.55 25.97 25.31 25.66 6,692,195 -0.02(-0.08%)
Feb 04, 2014 25.98 26.27 25.66 25.68 9,282,262 +0.10(+0.38%)
Feb 03, 2014 25.85 26.13 25.08 25.58 7,184,975 -0.31(-1.21%)
Jan 31, 2014 25.43 26.34 25.13 25.89 8,406,717 +0.36(+1.42%)
Jan 30, 2014 24.85 25.71 24.81 25.53 6,995,133 +0.79(+3.21%)
Jan 29, 2014 24.55 25.56 24.18 24.73 14,332,006 +0.34(+1.41%)
Jan 28, 2014 24.08 24.53 23.97 24.39 14,349,741 +0.39(+1.63%)
Jan 27, 2014 23.52 24.11 23.27 24.00 8,381,705 +0.62(+2.64%)
Jan 24, 2014 23.18 23.50 22.94 23.38 5,672,828 -0.03(-0.13%)
Jan 23, 2014 23.49 23.80 23.17 23.41 2,636,712 -0.29(-1.24%)
Jan 22, 2014 23.80 23.91 23.56 23.70 4,127,520 -0.15(-0.62%)
Jan 21, 2014 23.77 24.12 23.54 23.85 7,638,162 +0.22(+0.91%)
Jan 17, 2014 22.59 23.64 23.64 23.64 14,167,021 +2.51(+11.89%)
Jan 16, 2014 21.44 21.62 20.84 21.12 9,496,435 -0.38(-1.78%)
Jan 15, 2014 22.03 22.41 21.47 21.51 6,065,286 -0.52(-2.36%)
Jan 14, 2014 22.16 22.16 21.16 22.03 9,187,342 +0.08(+0.36%)
Jan 13, 2014 22.57 22.58 21.90 21.95 4,120,637 -0.62(-2.74%)
Jan 10, 2014 22.35 22.59 22.27 22.57 2,071,118 +0.26(+1.14%)
Jan 09, 2014 22.97 23.23 22.18 22.31 2,843,466 -0.55(-2.40%)
Jan 08, 2014 22.69 23.00 22.66 22.86 3,081,567 +0.21(+0.91%)
Jan 07, 2014 22.24 22.93 22.10 22.65 4,040,782 +0.56(+2.53%)
Jan 06, 2014 22.37 22.59 21.66 22.10 4,372,323 -0.15(-0.66%)
Jan 03, 2014 22.44 22.65 22.07 22.24 3,173,767 -0.15(-0.66%)
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.