Skip to main content

Electronic Arts (NQ: EA )

121.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.19 23.59 22.99 22.99 4,525,907 -0.36(-1.54%)
May 30, 2013 23.04 23.54 23.03 23.35 0 +0.20(+0.84%)
May 29, 2013 23.24 23.48 22.96 23.16 4,520,888 -0.11(-0.45%)
May 28, 2013 22.99 23.53 22.77 23.26 6,106,347 +0.49(+2.15%)
May 24, 2013 22.27 22.98 22.26 22.77 0 +0.12(+0.53%)
May 23, 2013 21.59 22.70 21.50 22.65 0 +0.90(+4.14%)
May 22, 2013 22.13 22.77 21.68 21.75 0 -0.22(-1.00%)
May 21, 2013 21.63 22.59 21.58 21.97 0 +0.18(+0.83%)
May 20, 2013 22.00 22.33 21.77 21.79 0 -0.42(-1.89%)
May 17, 2013 21.75 22.35 21.50 22.21 0 +0.19(+0.86%)
May 16, 2013 22.60 22.70 22.00 22.02 4,394,142 -0.62(-2.74%)
May 15, 2013 22.04 22.84 22.02 22.64 0 +0.90(+4.14%)
May 13, 2013 22.27 22.48 21.45 21.74 0 -0.74(-3.29%)
May 10, 2013 21.50 22.57 21.45 22.48 0 +0.84(+3.88%)
May 09, 2013 21.04 21.89 20.95 21.64 11,145,635 +0.08(+0.37%)
May 08, 2013 19.80 21.68 19.80 21.56 22,311,828 +3.15(+17.11%)
May 07, 2013 18.85 18.85 18.05 18.41 8,054,636 +0.12(+0.66%)
May 06, 2013 17.67 18.31 17.62 18.29 0 +0.34(+1.87%)
May 03, 2013 17.69 18.09 17.54 17.95 0 +0.41(+2.37%)
May 02, 2013 17.39 17.54 17.15 17.54 0 +0.24(+1.39%)
May 01, 2013 17.59 17.65 17.16 17.30 0 -0.31(-1.76%)
Apr 30, 2013 17.77 17.79 17.36 17.61 0 -0.16(-0.90%)
Apr 29, 2013 17.89 18.00 17.71 17.77 2,157,382 -0.11(-0.62%)
Apr 26, 2013 17.96 18.02 17.86 17.88 3,222,285 -0.06(-0.33%)
Apr 25, 2013 17.86 18.06 17.79 17.94 3,347,249 +0.14(+0.79%)
Apr 24, 2013 17.43 17.86 17.42 17.80 0 +0.38(+2.18%)
Apr 23, 2013 17.29 17.59 17.14 17.42 2,200,224 +0.14(+0.81%)
Apr 22, 2013 17.10 17.37 16.76 17.28 3,144,539 +0.19(+1.11%)
Apr 19, 2013 16.88 17.14 16.64 17.09 2,654,259 +0.15(+0.89%)
Apr 18, 2013 17.02 17.10 16.75 16.94 2,282,306 -0.07(-0.41%)
Apr 17, 2013 17.15 17.31 16.84 17.01 4,159,696 -0.36(-2.07%)
Apr 16, 2013 17.10 17.47 16.87 17.37 4,365,903 +0.46(+2.72%)
Apr 15, 2013 17.50 17.60 16.90 16.91 4,217,961 -0.67(-3.81%)
Apr 12, 2013 17.53 17.61 17.34 17.58 2,168,739 -0.05(-0.28%)
Apr 11, 2013 17.96 17.96 17.60 17.63 3,190,211 -0.17(-0.96%)
Apr 10, 2013 17.41 17.84 17.28 17.80 3,976,231 +0.35(+2.01%)
Apr 09, 2013 17.36 17.51 17.24 17.45 1,778,421 +0.18(+1.04%)
Apr 08, 2013 17.33 17.38 16.98 17.27 2,726,253 -0.08(-0.46%)
Apr 05, 2013 17.14 17.37 17.00 17.35 2,580,191 +0.11(+0.61%)
Apr 04, 2013 17.34 17.39 17.11 17.25 4,305,693 +0.01(+0.03%)
Apr 03, 2013 17.55 17.59 17.19 17.24 4,527,809 -0.31(-1.74%)
Apr 02, 2013 17.75 17.94 17.43 17.55 3,959,783 -0.37(-2.07%)
Apr 01, 2013 17.61 18.02 17.61 17.91 4,288,548 +0.21(+1.21%)
Mar 28, 2013 17.63 17.73 17.39 17.70 6,487,310 -0.09(-0.51%)
Mar 27, 2013 17.76 17.83 17.47 17.79 2,673,531 +0.02(+0.11%)
Mar 26, 2013 18.11 18.15 17.69 17.77 4,608,114 +0.21(+1.20%)
Mar 25, 2013 18.12 18.14 17.51 17.56 4,829,193 -0.41(-2.28%)
Mar 22, 2013 17.68 18.03 17.68 17.97 4,712,394 +0.27(+1.53%)
Mar 21, 2013 17.58 17.99 17.54 17.70 5,885,339 +0.36(+2.08%)
Mar 20, 2013 17.18 17.41 17.08 17.34 5,450,525 +0.19(+1.11%)
Mar 19, 2013 18.71 18.85 16.93 17.15 20,063,818 -1.56(-8.34%)
Mar 18, 2013 18.70 18.77 18.42 18.71 5,063,258 -0.17(-0.90%)
Mar 15, 2013 19.33 19.34 18.87 18.88 5,657,897 -0.46(-2.38%)
Mar 14, 2013 19.07 19.36 18.95 19.34 3,483,409 +0.40(+2.11%)
Mar 13, 2013 19.04 19.15 18.79 18.94 5,548,080 -0.31(-1.61%)
Mar 12, 2013 19.06 19.25 18.99 19.25 3,947,990 +0.12(+0.63%)
Mar 11, 2013 18.58 19.51 18.58 19.13 7,736,128 +0.55(+2.96%)
Mar 08, 2013 18.75 18.82 18.48 18.58 3,831,286 -0.13(-0.69%)
Mar 07, 2013 18.56 18.94 18.44 18.71 4,026,345 +0.09(+0.48%)
Mar 06, 2013 18.63 18.87 18.45 18.62 3,182,505 +0.11(+0.59%)
Mar 05, 2013 18.34 18.90 18.30 18.51 4,899,017 +0.31(+1.70%)
Mar 04, 2013 17.97 18.30 17.93 18.20 4,846,642 +0.16(+0.89%)
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.