Electronic Arts (NQ: EA )

137.22 USD -1.40 (-1.01%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 66.33 67.10 65.70 66.11 2,265,048 -0.30(-0.45%)
Mar 30, 2016 66.73 67.16 66.28 66.41 2,458,784 +0.38(+0.58%)
Mar 29, 2016 64.51 66.38 64.44 66.03 3,287,529 +1.39(+2.15%)
Mar 28, 2016 64.13 65.02 63.60 64.64 2,305,630 +0.40(+0.62%)
Mar 24, 2016 64.60 64.24 64.24 64.24 3,087,800 -0.81(-1.25%)
Mar 23, 2016 63.90 65.50 63.58 65.05 3,352,418 +1.18(+1.85%)
Mar 22, 2016 63.70 64.28 63.27 63.87 2,842,737 -0.07(-0.11%)
Mar 21, 2016 64.05 64.40 63.51 63.94 2,437,086 -0.38(-0.59%)
Mar 18, 2016 64.90 65.32 63.82 64.32 4,186,101 -0.35(-0.54%)
Mar 17, 2016 65.09 65.75 63.24 64.67 4,905,190 -1.33(-2.02%)
Mar 16, 2016 65.63 66.17 64.57 66.00 2,210,576 +0.28(+0.43%)
Mar 15, 2016 64.19 65.90 64.19 65.72 2,476,213 +0.93(+1.44%)
Mar 14, 2016 63.81 65.31 63.81 64.79 1,858,460 +0.32(+0.50%)
Mar 11, 2016 63.83 64.65 63.55 64.47 2,586,488 +0.97(+1.53%)
Mar 10, 2016 64.15 64.42 62.58 63.50 3,297,685 -0.42(-0.66%)
Mar 09, 2016 63.19 64.04 62.74 63.92 3,124,282 +0.96(+1.52%)
Mar 08, 2016 63.05 64.18 62.60 62.96 3,570,584 -0.63(-0.99%)
Mar 07, 2016 63.89 64.43 62.91 63.59 2,853,848 -0.84(-1.30%)
Mar 04, 2016 64.41 64.86 63.08 64.43 3,704,283 -0.37(-0.57%)
Mar 03, 2016 65.80 66.01 64.18 64.80 3,946,590 -1.29(-1.95%)
Mar 02, 2016 65.18 66.25 64.63 66.09 3,354,622 +0.61(+0.93%)
Mar 01, 2016 64.45 65.69 64.26 65.48 3,437,088 +1.24(+1.93%)
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%)
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.