Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22.74 23.14 22.55 22.55 4,614,875 -0.35(-1.54%)
May 30, 2013 22.60 23.09 22.59 22.90 0 +0.19(+0.84%)
May 29, 2013 22.79 23.03 22.52 22.71 4,609,758 -0.10(-0.45%)
May 28, 2013 22.55 23.08 22.33 22.81 6,226,383 +0.48(+2.15%)
May 24, 2013 21.84 22.54 21.83 22.33 0 +0.12(+0.53%)
May 23, 2013 21.17 22.26 21.09 22.21 0 +0.88(+4.14%)
May 22, 2013 21.70 22.33 21.26 21.33 0 -0.22(-1.00%)
May 21, 2013 21.21 22.15 21.16 21.55 0 +0.18(+0.83%)
May 20, 2013 21.58 21.90 21.35 21.37 0 -0.41(-1.89%)
May 17, 2013 21.33 21.92 21.09 21.78 0 +0.19(+0.86%)
May 16, 2013 22.16 22.26 21.58 21.60 4,480,520 -0.61(-2.74%)
May 15, 2013 21.62 22.40 21.60 22.20 0 +0.88(+4.14%)
May 13, 2013 21.84 22.05 21.04 21.32 0 -0.73(-3.29%)
May 10, 2013 21.09 22.13 21.04 22.05 0 +0.82(+3.88%)
May 09, 2013 20.63 21.47 20.55 21.22 11,364,732 +0.08(+0.37%)
May 08, 2013 19.42 21.26 19.42 21.14 22,750,426 +3.09(+17.11%)
May 07, 2013 18.49 18.49 17.70 18.06 8,212,971 +0.12(+0.66%)
May 06, 2013 17.33 17.96 17.28 17.94 0 +0.33(+1.87%)
May 03, 2013 17.35 17.74 17.20 17.61 0 +0.41(+2.37%)
May 02, 2013 17.05 17.20 16.82 17.20 0 +0.24(+1.39%)
May 01, 2013 17.25 17.31 16.83 16.97 0 -0.30(-1.76%)
Apr 30, 2013 17.43 17.45 17.03 17.27 0 -0.16(-0.90%)
Apr 29, 2013 17.55 17.65 17.37 17.43 2,199,791 -0.11(-0.62%)
Apr 26, 2013 17.61 17.67 17.51 17.54 3,285,627 -0.06(-0.33%)
Apr 25, 2013 17.52 17.71 17.45 17.59 3,413,048 +0.14(+0.79%)
Apr 24, 2013 17.09 17.52 17.08 17.46 0 +0.37(+2.18%)
Apr 23, 2013 16.96 17.25 16.81 17.08 2,243,475 +0.14(+0.81%)
Apr 22, 2013 16.77 17.04 16.44 16.95 3,206,353 +0.19(+1.11%)
Apr 19, 2013 16.55 16.81 16.32 16.76 2,706,435 +0.15(+0.89%)
Apr 18, 2013 16.69 16.77 16.43 16.61 2,327,170 -0.07(-0.41%)
Apr 17, 2013 16.82 16.98 16.52 16.68 4,241,465 -0.35(-2.07%)
Apr 16, 2013 16.77 17.13 16.54 17.04 4,451,726 +0.45(+2.72%)
Apr 15, 2013 17.16 17.26 16.57 16.58 4,300,876 -0.66(-3.81%)
Apr 12, 2013 17.19 17.27 17.01 17.24 2,211,371 -0.05(-0.28%)
Apr 11, 2013 17.61 17.61 17.26 17.29 3,252,923 -0.17(-0.95%)
Apr 10, 2013 17.07 17.50 16.95 17.46 4,054,394 +0.34(+2.01%)
Apr 09, 2013 17.03 17.17 16.91 17.11 1,813,380 +0.18(+1.04%)
Apr 08, 2013 17.00 17.04 16.65 16.94 2,779,844 -0.08(-0.46%)
Apr 05, 2013 16.81 17.04 16.67 17.02 2,630,911 +0.10(+0.61%)
Apr 04, 2013 17.01 17.05 16.78 16.91 4,390,332 +0.00(+0.03%)
Apr 03, 2013 17.21 17.25 16.86 16.91 4,616,815 -0.30(-1.74%)
Apr 02, 2013 17.41 17.59 17.09 17.21 4,037,623 -0.36(-2.06%)
Apr 01, 2013 17.27 17.67 17.27 17.57 4,372,850 +0.21(+1.21%)
Mar 28, 2013 17.29 17.39 17.05 17.36 6,614,835 -0.09(-0.51%)
Mar 27, 2013 17.42 17.49 17.13 17.45 2,726,086 +0.02(+0.11%)
Mar 26, 2013 17.76 17.80 17.35 17.43 4,698,698 +0.21(+1.20%)
Mar 25, 2013 17.77 17.79 17.17 17.22 4,924,123 -0.40(-2.28%)
Mar 22, 2013 17.34 17.68 17.34 17.62 4,805,028 +0.26(+1.53%)
Mar 21, 2013 17.24 17.64 17.20 17.36 6,001,030 +0.35(+2.08%)
Mar 20, 2013 16.85 17.07 16.75 17.01 5,557,669 +0.19(+1.11%)
Mar 19, 2013 18.35 18.49 16.60 16.82 20,458,224 -1.53(-8.34%)
Mar 18, 2013 18.34 18.40 18.06 18.35 5,162,789 -0.17(-0.90%)
Mar 15, 2013 18.96 18.97 18.51 18.52 5,769,118 -0.45(-2.38%)
Mar 14, 2013 18.70 18.99 18.58 18.97 3,551,884 +0.39(+2.11%)
Mar 13, 2013 18.67 18.78 18.43 18.57 5,657,142 -0.30(-1.61%)
Mar 12, 2013 18.69 18.88 18.62 18.88 4,025,598 +0.12(+0.63%)
Mar 11, 2013 18.22 19.13 18.22 18.76 7,888,202 +0.54(+2.96%)
Mar 08, 2013 18.39 18.46 18.12 18.22 3,906,600 -0.13(-0.69%)
Mar 07, 2013 18.20 18.57 18.08 18.35 4,105,493 +0.09(+0.48%)
Mar 06, 2013 18.27 18.51 18.09 18.26 3,245,065 +0.11(+0.59%)
Mar 05, 2013 17.99 18.54 17.95 18.15 4,995,320 +0.30(+1.70%)
Mar 04, 2013 17.62 17.95 17.58 17.85 4,941,915 +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.