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 (%)
Jun 30, 2015 65.32 65.69 64.90 65.22 3,201,811 +0.27(+0.42%)
Jun 29, 2015 65.48 66.08 64.81 64.94 1,994,299 -1.38(-2.08%)
Jun 26, 2015 66.22 66.69 65.60 66.33 4,991,610 +0.18(+0.27%)
Jun 25, 2015 66.63 66.95 66.13 66.15 2,150,071 -0.23(-0.34%)
Jun 24, 2015 66.42 66.93 65.77 66.38 3,382,934 +1.08(+1.65%)
Jun 23, 2015 65.51 66.06 64.87 65.30 2,563,616 -0.04(-0.06%)
Jun 22, 2015 64.92 65.83 64.78 65.34 2,642,691 +0.66(+1.02%)
Jun 19, 2015 64.01 65.06 63.41 64.68 4,223,358 +0.67(+1.04%)
Jun 18, 2015 63.20 64.40 62.91 64.01 4,016,410 +0.77(+1.23%)
Jun 17, 2015 61.85 63.40 61.85 63.24 3,355,114 +1.59(+2.58%)
Jun 16, 2015 60.37 61.72 60.37 61.65 2,688,895 +1.27(+2.10%)
Jun 15, 2015 60.86 60.86 60.20 60.38 2,115,668 -1.16(-1.88%)
Jun 12, 2015 61.33 61.80 60.84 61.54 1,691,780 +0.16(+0.26%)
Jun 11, 2015 61.28 61.61 60.95 61.38 1,542,656 +0.06(+0.10%)
Jun 10, 2015 60.94 61.47 60.32 61.32 1,645,007 +0.74(+1.21%)
Jun 09, 2015 60.39 60.80 59.93 60.59 1,570,635 +0.12(+0.19%)
Jun 08, 2015 61.85 61.96 60.30 60.47 1,995,199 -1.22(-1.97%)
Jun 05, 2015 61.39 61.92 60.89 61.69 2,080,506 +0.26(+0.43%)
Jun 04, 2015 61.87 62.23 61.30 61.42 1,411,361 -0.73(-1.17%)
Jun 03, 2015 62.11 62.46 61.81 62.15 1,245,182 +0.39(+0.63%)
Jun 02, 2015 61.30 62.24 61.26 61.76 2,165,462 +0.08(+0.14%)
Jun 01, 2015 61.84 61.89 61.00 61.68 2,001,017 +0.13(+0.22%)
May 29, 2015 61.85 62.91 61.46 61.55 2,428,748 -0.50(-0.81%)
May 28, 2015 62.11 63.06 62.01 62.05 1,972,107 -0.58(-0.92%)
May 27, 2015 61.40 62.74 61.40 62.63 3,549,928 +1.31(+2.14%)
May 26, 2015 61.36 61.76 61.07 61.32 2,351,470 -0.03(-0.06%)
May 22, 2015 61.39 61.35 61.35 61.35 2,179,314 -0.13(-0.21%)
May 21, 2015 61.06 61.70 60.42 61.48 2,473,795 +0.44(+0.72%)
May 20, 2015 61.31 61.42 60.65 61.04 1,831,472 -0.36(-0.59%)
May 19, 2015 61.35 61.77 61.20 61.40 4,404,230 -0.68(-1.09%)
May 18, 2015 61.34 62.28 61.33 62.08 2,025,793 +0.42(+0.68%)
May 15, 2015 61.60 62.10 61.29 61.66 2,018,162 -0.21(-0.34%)
May 14, 2015 61.10 61.90 60.76 61.87 3,020,543 +1.33(+2.20%)
May 13, 2015 60.80 61.02 59.97 60.54 3,091,224 -0.72(-1.17%)
May 12, 2015 61.04 61.69 60.42 61.26 2,726,941 -0.13(-0.21%)
May 11, 2015 60.71 62.24 60.56 61.38 4,919,901 +0.70(+1.15%)
May 08, 2015 59.82 61.04 59.66 60.69 3,389,641 +1.58(+2.67%)
May 07, 2015 60.03 60.27 59.00 59.11 4,161,687 -0.65(-1.08%)
May 06, 2015 60.17 62.03 59.37 59.76 12,937,304 +1.74(+2.99%)
May 05, 2015 58.26 58.53 57.45 58.02 4,749,264 -0.15(-0.25%)
May 04, 2015 58.37 58.43 57.36 58.17 3,493,174 -0.02(-0.03%)
May 01, 2015 57.13 58.37 56.99 58.19 2,302,195 +1.22(+2.13%)
Apr 30, 2015 57.24 57.74 56.52 56.97 2,629,056 -0.51(-0.90%)
Apr 29, 2015 57.74 58.36 57.08 57.48 1,998,151 -0.49(-0.84%)
Apr 28, 2015 58.55 58.98 57.49 57.97 2,748,926 -0.72(-1.22%)
Apr 27, 2015 58.83 59.46 58.54 58.69 3,240,662 -0.05(-0.08%)
Apr 24, 2015 58.75 58.75 58.24 58.74 1,860,255 +0.01(+0.02%)
Apr 23, 2015 58.61 59.11 58.29 58.73 2,525,139 +0.07(+0.13%)
Apr 22, 2015 58.20 58.74 57.89 58.65 2,619,730 +0.76(+1.31%)
Apr 21, 2015 56.43 57.99 56.25 57.89 4,170,157 +1.71(+3.04%)
Apr 20, 2015 55.35 56.21 55.02 56.19 2,088,860 +1.24(+2.25%)
Apr 17, 2015 55.31 55.49 54.45 54.95 2,909,700 -0.81(-1.46%)
Apr 16, 2015 55.72 55.95 55.51 55.76 1,399,187 +0.00(+0.00%)
Apr 15, 2015 56.04 56.58 55.53 55.76 2,408,528 -0.21(-0.37%)
Apr 14, 2015 56.19 56.86 55.55 55.97 2,332,509 -0.26(-0.45%)
Apr 13, 2015 57.17 57.31 56.13 56.22 1,608,781 -1.01(-1.76%)
Apr 10, 2015 56.63 57.25 56.15 57.23 2,596,823 +0.84(+1.49%)
Apr 09, 2015 56.86 57.72 56.21 56.39 2,047,601 -0.64(-1.12%)
Apr 08, 2015 56.70 57.22 56.50 57.03 2,132,411 +0.34(+0.61%)
Apr 07, 2015 55.94 57.01 55.87 56.69 2,111,904 +0.67(+1.19%)
Apr 06, 2015 56.01 56.95 55.92 56.02 2,421,617 -0.52(-0.92%)
Apr 02, 2015 56.14 56.54 56.54 56.54 2,762,762 +0.37(+0.65%)
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.