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 (%)
Apr 29, 2016 60.45 61.05 59.89 60.49 3,812,773 -0.46(-0.75%)
Apr 28, 2016 61.74 62.62 60.55 60.95 4,328,414 -1.01(-1.63%)
Apr 27, 2016 63.70 63.99 61.00 61.96 5,662,317 -1.94(-3.03%)
Apr 26, 2016 64.52 64.84 63.74 63.90 1,550,667 -0.59(-0.91%)
Apr 25, 2016 64.00 64.55 63.99 64.48 1,179,181 +0.06(+0.09%)
Apr 22, 2016 64.46 65.38 63.89 64.43 2,664,808 -0.30(-0.47%)
Apr 21, 2016 64.39 64.88 63.80 64.73 1,781,288 +0.37(+0.58%)
Apr 20, 2016 65.14 65.27 64.26 64.36 1,844,813 -0.38(-0.59%)
Apr 19, 2016 65.13 65.28 63.90 64.74 1,946,784 -0.32(-0.50%)
Apr 18, 2016 64.83 65.10 64.03 65.06 2,911,033 -0.31(-0.48%)
Apr 15, 2016 63.71 65.50 63.05 65.37 4,751,596 +1.86(+2.93%)
Apr 14, 2016 63.43 63.80 63.02 63.52 2,147,738 +0.17(+0.26%)
Apr 13, 2016 61.66 63.60 61.53 63.35 3,176,369 +1.77(+2.87%)
Apr 12, 2016 61.76 61.76 60.55 61.58 3,027,175 -0.20(-0.32%)
Apr 11, 2016 62.98 62.99 61.74 61.78 1,904,689 -1.06(-1.68%)
Apr 08, 2016 62.71 63.27 61.89 62.83 2,404,824 +0.30(+0.49%)
Apr 07, 2016 64.26 64.46 62.27 62.53 2,987,178 -1.86(-2.89%)
Apr 06, 2016 64.23 64.62 63.82 64.39 1,689,957 +0.37(+0.58%)
Apr 05, 2016 63.67 64.51 63.62 64.02 2,332,931 -0.28(-0.44%)
Apr 04, 2016 64.55 65.03 63.95 64.30 2,075,145 -0.18(-0.27%)
Apr 01, 2016 63.93 64.67 63.70 64.47 2,209,217 -0.19(-0.29%)
Mar 31, 2016 64.88 65.63 64.26 64.66 2,315,822 -0.29(-0.45%)
Mar 30, 2016 65.27 65.69 64.83 64.95 2,513,900 +0.37(+0.58%)
Mar 29, 2016 63.10 64.92 63.03 64.58 3,361,223 +1.36(+2.15%)
Mar 28, 2016 62.72 63.59 62.21 63.22 2,357,313 +0.39(+0.62%)
Mar 24, 2016 63.18 62.83 62.83 62.83 3,157,017 -0.79(-1.25%)
Mar 23, 2016 62.50 64.06 62.19 63.62 3,427,566 +1.15(+1.85%)
Mar 22, 2016 62.30 62.87 61.88 62.47 2,906,460 -0.07(-0.11%)
Mar 21, 2016 62.65 62.99 62.12 62.54 2,491,716 -0.37(-0.59%)
Mar 18, 2016 63.48 63.89 62.42 62.91 4,279,938 -0.34(-0.54%)
Mar 17, 2016 63.66 64.31 61.85 63.25 5,015,146 -1.30(-2.02%)
Mar 16, 2016 64.19 64.72 63.15 64.55 2,260,128 +0.27(+0.43%)
Mar 15, 2016 62.78 64.46 62.78 64.28 2,531,720 +0.91(+1.44%)
Mar 14, 2016 62.41 63.88 62.41 63.37 1,900,119 +0.31(+0.50%)
Mar 11, 2016 62.43 63.23 62.16 63.06 2,644,467 +0.95(+1.53%)
Mar 10, 2016 62.74 63.00 61.21 62.11 3,371,606 -0.41(-0.66%)
Mar 09, 2016 61.80 62.64 61.36 62.52 3,194,316 +0.94(+1.52%)
Mar 08, 2016 61.67 62.77 61.23 61.58 3,650,623 -0.62(-0.99%)
Mar 07, 2016 62.49 63.02 61.53 62.20 2,917,820 -0.82(-1.30%)
Mar 04, 2016 63.00 63.44 61.70 63.02 3,787,319 -0.36(-0.57%)
Mar 03, 2016 64.36 64.56 62.77 63.38 4,035,057 -1.26(-1.95%)
Mar 02, 2016 63.75 64.80 63.21 64.64 3,429,820 +0.60(+0.93%)
Mar 01, 2016 63.04 64.25 62.85 64.04 3,514,134 +1.21(+1.93%)
Feb 29, 2016 62.57 63.82 62.57 62.83 3,513,606 -0.21(-0.33%)
Feb 26, 2016 63.39 63.66 62.37 63.04 3,334,034 -0.22(-0.36%)
Feb 25, 2016 62.16 63.30 61.95 63.26 4,373,176 +1.45(+2.34%)
Feb 24, 2016 59.58 62.09 59.38 61.81 4,555,617 +1.64(+2.73%)
Feb 23, 2016 61.62 61.94 60.11 60.17 4,925,051 -1.71(-2.77%)
Feb 22, 2016 58.75 61.92 58.66 61.88 7,002,168 +3.62(+6.21%)
Feb 19, 2016 57.06 58.58 56.83 58.26 5,828,568 +1.19(+2.09%)
Feb 18, 2016 58.26 58.61 56.95 57.07 5,237,546 -1.46(-2.49%)
Feb 17, 2016 58.93 59.21 57.52 58.53 5,073,798 +0.47(+0.81%)
Feb 16, 2016 58.52 58.68 57.59 58.06 3,996,987 +0.11(+0.19%)
Feb 12, 2016 56.78 57.95 57.95 57.95 5,373,922 +1.04(+1.82%)
Feb 11, 2016 56.69 57.81 56.49 56.91 6,822,340 -0.77(-1.34%)
Feb 10, 2016 58.04 58.75 57.37 57.69 5,102,486 +0.71(+1.25%)
Feb 09, 2016 55.03 57.89 54.60 56.97 9,209,760 +1.89(+3.43%)
Feb 08, 2016 53.20 55.33 51.85 55.09 8,408,033 +0.80(+1.48%)
Feb 05, 2016 57.09 57.22 53.67 54.28 7,890,569 -3.16(-5.50%)
Feb 04, 2016 58.14 58.55 56.26 57.44 8,881,554 -0.86(-1.48%)
Feb 03, 2016 60.42 60.56 57.44 58.30 9,630,807 -1.03(-1.73%)
Feb 02, 2016 62.47 62.59 58.81 59.33 7,990,911 -3.46(-5.51%)
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.