Skip to main content

Electronic Arts (NQ: EA )

140.74 +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 110.39 110.99 109.48 110.84 3,506,911 +0.47(+0.42%)
May 30, 2017 110.15 110.42 109.19 110.38 2,413,016 +0.70(+0.64%)
May 26, 2017 111.01 111.09 109.34 109.67 2,262,141 -1.66(-1.49%)
May 25, 2017 110.04 111.66 110.04 111.33 3,496,410 +1.49(+1.35%)
May 24, 2017 106.39 110.07 106.02 109.85 4,596,084 +3.23(+3.03%)
May 23, 2017 107.68 109.40 105.81 106.62 3,100,133 +0.61(+0.57%)
May 22, 2017 105.50 106.02 105.07 106.01 1,526,141 +0.73(+0.70%)
May 19, 2017 105.06 105.58 104.00 105.28 2,333,546 +0.69(+0.66%)
May 18, 2017 102.41 105.29 102.06 104.59 3,245,633 +1.65(+1.61%)
May 17, 2017 106.33 106.98 102.70 102.93 7,625,014 -6.38(-5.83%)
May 16, 2017 108.79 109.70 108.02 109.31 3,029,746 +0.84(+0.78%)
May 15, 2017 106.60 108.82 106.46 108.47 3,353,315 +1.77(+1.66%)
May 12, 2017 105.82 106.86 105.10 106.70 3,240,483 +0.50(+0.47%)
May 11, 2017 105.19 106.92 104.49 106.20 5,878,782 +0.41(+0.39%)
May 10, 2017 103.65 108.19 102.46 105.79 11,416,234 +11.88(+12.66%)
May 09, 2017 93.76 94.23 93.16 93.91 6,321,498 +0.27(+0.29%)
May 08, 2017 93.82 94.37 93.36 93.63 5,437,807 -0.01(-0.01%)
May 05, 2017 93.30 93.77 92.52 93.64 5,291,959 +0.96(+1.03%)
May 04, 2017 92.05 93.00 91.86 92.68 4,651,454 +0.64(+0.69%)
May 03, 2017 93.36 93.36 91.57 92.05 2,936,706 -0.14(-0.15%)
May 02, 2017 92.61 93.23 92.06 92.18 2,384,897 -0.53(-0.57%)
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.