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 (%)
May 31, 2012 13.83 13.84 13.31 13.32 7,476,477 -0.52(-3.75%)
May 30, 2012 13.91 13.96 13.66 13.84 4,023,651 -0.22(-1.60%)
May 29, 2012 14.01 14.31 13.94 14.06 3,555,549 +0.16(+1.13%)
May 25, 2012 13.89 14.05 13.77 13.91 2,758,038 +0.00(+0.00%)
May 24, 2012 14.33 14.35 13.80 13.91 4,350,972 -0.46(-3.20%)
May 23, 2012 13.80 14.41 13.69 14.37 5,295,858 +0.42(+3.01%)
May 22, 2012 14.05 14.27 13.85 13.95 5,701,399 -0.12(-0.83%)
May 21, 2012 13.79 14.11 13.64 14.06 6,836,030 +0.27(+1.99%)
May 18, 2012 13.93 14.09 13.69 13.79 7,798,570 -0.14(-0.98%)
May 17, 2012 14.07 14.27 13.91 13.93 6,229,889 -0.17(-1.18%)
May 16, 2012 14.12 14.43 14.04 14.09 7,347,079 +0.10(+0.70%)
May 15, 2012 14.19 14.38 13.93 14.00 5,391,488 -0.07(-0.49%)
May 14, 2012 14.10 14.24 14.02 14.06 5,282,867 -0.19(-1.30%)
May 11, 2012 14.30 14.67 14.23 14.25 8,163,046 -0.14(-0.95%)
May 10, 2012 13.98 14.45 13.92 14.39 11,041,126 +0.58(+4.18%)
May 09, 2012 14.01 14.02 13.70 13.81 12,944,747 -0.35(-2.49%)
May 08, 2012 13.94 14.37 13.53 14.16 21,996,382 -0.64(-4.30%)
May 07, 2012 15.03 15.04 14.42 14.80 10,431,252 +0.01(+0.07%)
May 04, 2012 15.14 15.27 14.73 14.79 6,976,332 -0.54(-3.51%)
May 03, 2012 15.48 15.71 15.26 15.33 9,102,650 -0.20(-1.26%)
May 02, 2012 15.15 15.67 14.92 15.52 8,253,337 +0.32(+2.12%)
May 01, 2012 15.01 15.31 14.90 15.20 4,608,673 +0.16(+1.04%)
Apr 30, 2012 14.91 15.21 14.83 15.04 3,712,222 +0.06(+0.39%)
Apr 27, 2012 15.57 15.68 14.92 14.98 7,929,036 -0.60(-3.83%)
Apr 26, 2012 15.41 15.75 15.00 15.58 13,203,981 +0.90(+6.13%)
Apr 25, 2012 14.64 14.75 14.48 14.68 4,432,806 +0.13(+0.87%)
Apr 24, 2012 14.55 14.60 14.40 14.55 6,330,890 +0.01(+0.07%)
Apr 23, 2012 14.38 14.67 14.16 14.54 5,802,843 -0.06(-0.40%)
Apr 20, 2012 14.50 14.74 14.32 14.60 7,630,992 +0.17(+1.19%)
Apr 19, 2012 14.69 14.97 14.38 14.43 5,896,404 -0.31(-2.09%)
Apr 18, 2012 14.88 15.02 14.54 14.74 5,913,044 -0.21(-1.37%)
Apr 17, 2012 15.04 15.28 14.93 14.95 7,101,287 +0.07(+0.46%)
Apr 16, 2012 15.85 15.94 14.85 14.88 9,991,347 -0.95(-6.00%)
Apr 13, 2012 16.03 16.17 15.77 15.83 3,662,253 -0.33(-2.06%)
Apr 12, 2012 15.53 16.18 15.45 16.16 6,104,758 +0.62(+3.96%)
Apr 11, 2012 15.32 15.63 15.25 15.54 4,726,354 +0.33(+2.19%)
Apr 10, 2012 15.46 15.62 15.02 15.21 9,689,517 -0.34(-2.20%)
Apr 09, 2012 15.73 15.80 15.55 15.55 4,857,219 -0.36(-2.27%)
Apr 05, 2012 15.85 16.07 15.80 15.91 3,818,262 +0.01(+0.06%)
Apr 04, 2012 16.15 16.29 15.87 15.90 3,927,470 -0.38(-2.34%)
Apr 03, 2012 16.27 16.50 16.23 16.29 5,881,736 -0.06(-0.36%)
Apr 02, 2012 16.12 16.42 15.91 16.34 4,382,794 +0.22(+1.36%)
Mar 30, 2012 16.20 16.41 16.07 16.12 4,125,443 -0.00(-0.03%)
Mar 29, 2012 16.30 16.51 15.93 16.13 6,844,534 -0.29(-1.79%)
Mar 28, 2012 16.61 16.73 16.13 16.42 6,535,569 -0.22(-1.35%)
Mar 27, 2012 16.87 17.25 16.62 16.65 4,492,939 +0.02(+0.12%)
Mar 26, 2012 16.64 16.68 16.44 16.63 3,390,137 +0.14(+0.83%)
Mar 23, 2012 16.65 16.77 16.44 16.49 2,970,545 -0.10(-0.59%)
Mar 22, 2012 16.43 16.74 16.37 16.59 4,850,920 +0.04(+0.24%)
Mar 21, 2012 16.60 16.80 16.52 16.55 4,547,796 -0.09(-0.53%)
Mar 20, 2012 16.66 16.73 16.31 16.64 4,883,493 -0.16(-0.93%)
Mar 19, 2012 16.99 17.02 16.74 16.79 6,533,890 -0.28(-1.66%)
Mar 16, 2012 16.41 17.12 16.29 17.08 10,388,683 +0.73(+4.49%)
Mar 15, 2012 16.15 16.50 16.10 16.34 6,208,555 +0.21(+1.30%)
Mar 14, 2012 16.81 16.89 16.10 16.13 10,789,044 -0.77(-4.54%)
Mar 13, 2012 16.58 16.91 16.39 16.90 5,877,962 +0.43(+2.61%)
Mar 12, 2012 16.89 17.03 16.26 16.47 8,095,458 -0.41(-2.43%)
Mar 09, 2012 17.05 17.27 16.63 16.88 9,522,189 -0.14(-0.80%)
Mar 08, 2012 16.21 17.31 16.00 17.02 19,546,750 +0.87(+5.39%)
Mar 07, 2012 16.11 16.21 15.88 16.15 5,798,863 +0.07(+0.43%)
Mar 06, 2012 15.99 16.15 15.84 16.08 7,027,384 -0.05(-0.30%)
Mar 05, 2012 16.35 16.48 15.95 16.13 6,066,900 -0.28(-1.73%)
Mar 02, 2012 16.29 16.65 16.25 16.41 9,882,075 +0.09(+0.54%)
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.