Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.49 33.62 32.84 32.86 3,793,430 -0.88(-2.61%)
Jul 30, 2014 33.74 33.81 33.56 33.74 5,108,534 +0.16(+0.47%)
Jul 29, 2014 34.46 34.53 33.40 33.59 9,318,301 -0.73(-2.14%)
Jul 28, 2014 35.23 35.25 34.31 34.32 9,919,881 -0.93(-2.64%)
Jul 25, 2014 35.68 35.86 35.10 35.25 4,150,620 -0.78(-2.17%)
Jul 24, 2014 35.53 36.14 35.29 36.03 6,181,497 +0.78(+2.22%)
Jul 23, 2014 36.61 36.95 35.19 35.25 13,324,456 -2.33(-6.19%)
Jul 22, 2014 37.73 37.79 37.13 37.58 6,085,136 +0.00(+0.00%)
Jul 21, 2014 37.26 37.77 36.96 37.58 4,506,112 +0.04(+0.10%)
Jul 18, 2014 36.22 37.72 36.18 37.54 5,622,852 +1.29(+3.56%)
Jul 17, 2014 35.83 36.89 35.83 36.25 3,615,249 -0.06(-0.16%)
Jul 16, 2014 35.65 36.48 35.55 36.31 3,571,513 +0.92(+2.60%)
Jul 15, 2014 35.56 35.86 35.01 35.39 2,596,716 -0.36(-1.01%)
Jul 14, 2014 35.55 35.86 35.31 35.75 2,499,572 +0.57(+1.61%)
Jul 11, 2014 35.05 35.20 34.85 35.18 1,865,942 +0.12(+0.33%)
Jul 10, 2014 34.27 35.26 34.16 35.06 3,405,273 +0.32(+0.93%)
Jul 09, 2014 34.85 34.97 34.52 34.74 3,272,426 +0.22(+0.65%)
Jul 08, 2014 35.57 35.57 34.31 34.52 3,876,257 -0.85(-2.41%)
Jul 07, 2014 35.94 36.10 35.27 35.37 2,706,484 -0.74(-2.06%)
Jul 03, 2014 35.99 36.11 36.11 36.11 1,187,945 +0.16(+0.44%)
Jul 02, 2014 35.60 36.04 35.55 35.95 2,444,292 +0.34(+0.96%)
Jul 01, 2014 35.24 35.79 34.92 35.61 3,376,306 +0.53(+1.51%)
Jun 30, 2014 35.13 35.21 34.78 35.08 3,600,577 -0.02(-0.06%)
Jun 27, 2014 35.47 35.67 34.96 35.10 6,990,241 -0.37(-1.05%)
Jun 26, 2014 35.76 35.78 35.32 35.47 2,243,793 -0.23(-0.66%)
Jun 25, 2014 35.62 35.94 35.38 35.71 3,030,376 +0.15(+0.41%)
Jun 24, 2014 35.95 36.14 35.55 35.56 4,182,169 -0.53(-1.46%)
Jun 23, 2014 36.17 36.30 36.01 36.09 2,779,397 -0.23(-0.65%)
Jun 20, 2014 36.42 36.42 36.04 36.33 4,970,418 +0.07(+0.19%)
Jun 19, 2014 36.30 36.44 35.86 36.26 3,402,762 -0.08(-0.22%)
Jun 18, 2014 35.88 36.37 35.71 36.34 4,172,038 +0.35(+0.98%)
Jun 17, 2014 34.77 36.15 34.70 35.98 6,066,437 +1.07(+3.05%)
Jun 16, 2014 34.70 35.11 34.59 34.92 2,357,699 +0.02(+0.06%)
Jun 13, 2014 34.46 34.96 34.38 34.90 3,074,727 +0.44(+1.28%)
Jun 12, 2014 34.67 34.97 34.38 34.46 2,870,132 -0.27(-0.79%)
Jun 11, 2014 34.69 35.07 34.46 34.73 3,542,308 -0.19(-0.53%)
Jun 10, 2014 34.11 35.02 34.11 34.92 5,190,591 +0.83(+2.44%)
Jun 06, 2014 34.04 34.24 33.95 34.09 1,809,646 +0.07(+0.20%)
Jun 05, 2014 34.18 34.23 33.74 34.02 2,246,837 -0.17(-0.49%)
Jun 04, 2014 33.94 34.60 33.89 34.18 2,502,154 +0.22(+0.63%)
Jun 03, 2014 33.63 33.98 33.50 33.97 2,108,113 +0.17(+0.49%)
Jun 02, 2014 34.21 34.39 33.56 33.80 2,164,673 -0.56(-1.62%)
May 30, 2014 34.05 34.37 33.95 34.36 2,951,103 +0.36(+1.06%)
May 29, 2014 34.00 34.07 33.55 34.00 2,433,767 +0.06(+0.17%)
May 28, 2014 34.15 34.38 33.85 33.94 1,864,823 -0.37(-1.08%)
May 27, 2014 34.20 34.39 34.03 34.31 2,836,612 +0.20(+0.57%)
May 23, 2014 33.84 34.12 34.12 34.12 2,344,605 +0.29(+0.85%)
May 22, 2014 33.49 34.04 33.42 33.83 2,320,578 -0.01(-0.04%)
May 21, 2014 33.54 34.12 33.44 33.84 2,502,676 +0.22(+0.64%)
May 20, 2014 33.26 33.84 33.25 33.63 4,069,885 -0.19(-0.55%)
May 19, 2014 33.14 34.03 32.99 33.81 3,495,925 +0.13(+0.38%)
May 16, 2014 33.16 33.79 33.01 33.68 4,614,005 +0.64(+1.92%)
May 15, 2014 33.28 33.49 32.86 33.05 5,307,345 -0.33(-1.00%)
May 14, 2014 34.16 34.23 33.37 33.38 5,891,271 -0.89(-2.60%)
May 13, 2014 34.61 34.87 34.22 34.27 7,656,107 -0.26(-0.76%)
May 12, 2014 34.54 34.68 34.11 34.54 5,663,556 +0.19(+0.54%)
May 09, 2014 33.30 34.48 33.01 34.35 9,572,472 +0.82(+2.45%)
May 08, 2014 32.67 34.11 32.38 33.53 12,788,344 +0.32(+0.97%)
May 07, 2014 31.62 33.28 31.37 33.21 25,388,966 +5.77(+21.03%)
May 06, 2014 28.18 28.33 27.42 27.43 4,628,031 -0.69(-2.47%)
May 05, 2014 27.83 28.18 27.44 28.13 2,544,091 +0.25(+0.91%)
May 02, 2014 28.09 28.28 27.68 27.88 2,441,973 -0.23(-0.84%)
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.