Skip to main content

Electronic Arts (NQ: EA )

135.11 +3.51 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 36.75 37.84 37.84 37.84 2,796,100 +0.74(+1.99%)
Aug 28, 2014 37.08 37.18 36.84 37.10 1,866,767 -0.12(-0.32%)
Aug 27, 2014 37.50 37.53 36.99 37.22 2,144,097 -0.34(-0.91%)
Aug 26, 2014 37.69 37.76 37.31 37.56 1,672,883 -0.06(-0.16%)
Aug 25, 2014 38.35 38.39 37.56 37.62 2,543,819 -0.54(-1.42%)
Aug 22, 2014 37.72 38.21 37.68 38.16 3,312,348 +0.40(+1.06%)
Aug 21, 2014 37.67 37.83 37.19 37.76 3,024,824 +0.20(+0.55%)
Aug 20, 2014 37.00 37.58 36.96 37.55 2,950,984 +0.55(+1.47%)
Aug 19, 2014 36.62 37.20 36.61 37.01 4,241,135 +0.34(+0.93%)
Aug 18, 2014 36.86 36.86 36.24 36.67 2,373,281 +0.53(+1.47%)
Aug 15, 2014 36.78 36.80 35.87 36.14 3,576,979 -0.45(-1.23%)
Aug 14, 2014 36.38 36.70 36.35 36.59 2,667,054 +0.18(+0.49%)
Aug 13, 2014 35.59 36.36 35.38 36.41 4,110,157 +0.86(+2.43%)
Aug 12, 2014 35.05 35.88 34.91 35.55 5,650,803 +0.48(+1.37%)
Aug 11, 2014 34.34 35.13 34.34 35.07 4,426,843 +0.78(+2.27%)
Aug 08, 2014 33.35 34.33 33.01 34.29 3,802,607 +0.98(+2.94%)
Aug 07, 2014 34.37 34.52 33.17 33.31 4,039,588 -0.96(-2.80%)
Aug 06, 2014 34.09 34.34 33.81 34.27 3,240,781 +0.14(+0.41%)
Aug 05, 2014 34.06 34.33 33.67 34.13 3,633,483 -0.05(-0.15%)
Aug 04, 2014 33.56 34.30 33.56 34.18 3,560,939 +0.47(+1.39%)
Aug 01, 2014 33.55 34.05 33.46 33.71 4,239,158 +0.11(+0.33%)
Jul 31, 2014 34.24 34.37 33.58 33.60 3,710,260 -0.90(-2.61%)
Jul 30, 2014 34.50 34.57 34.31 34.50 4,996,531 +0.16(+0.47%)
Jul 29, 2014 35.23 35.30 34.15 34.34 9,113,999 -0.75(-2.14%)
Jul 28, 2014 36.02 36.04 35.08 35.09 9,702,390 -0.95(-2.64%)
Jul 25, 2014 36.48 36.66 35.89 36.04 4,059,619 -0.80(-2.17%)
Jul 24, 2014 36.33 36.95 36.08 36.84 6,045,969 +0.80(+2.22%)
Jul 23, 2014 37.43 37.78 35.98 36.04 13,032,320 -2.38(-6.19%)
Jul 22, 2014 38.58 38.64 37.96 38.42 5,951,721 +0.00(+0.00%)
Jul 21, 2014 38.10 38.62 37.79 38.42 4,407,317 +0.04(+0.10%)
Jul 18, 2014 37.03 38.57 36.99 38.38 5,499,572 +1.32(+3.56%)
Jul 17, 2014 36.63 37.72 36.63 37.06 3,535,986 -0.06(-0.16%)
Jul 16, 2014 36.45 37.30 36.34 37.12 3,493,209 +0.94(+2.60%)
Jul 15, 2014 36.36 36.66 35.80 36.18 2,539,784 -0.37(-1.01%)
Jul 14, 2014 36.35 36.66 36.10 36.55 2,444,770 +0.58(+1.61%)
Jul 11, 2014 35.84 35.99 35.63 35.97 1,825,032 +0.12(+0.33%)
Jul 10, 2014 35.04 36.05 34.93 35.85 3,330,613 +0.33(+0.93%)
Jul 09, 2014 35.63 35.76 35.29 35.52 3,200,679 +0.23(+0.65%)
Jul 08, 2014 36.37 36.37 35.08 35.29 3,791,271 -0.87(-2.41%)
Jul 07, 2014 36.75 36.91 36.06 36.16 2,647,145 -0.76(-2.06%)
Jul 03, 2014 36.80 36.92 36.92 36.92 1,161,900 +0.16(+0.44%)
Jul 02, 2014 36.40 36.85 36.35 36.76 2,390,702 +0.35(+0.96%)
Jul 01, 2014 36.03 36.59 35.70 36.41 3,302,282 +0.54(+1.51%)
Jun 30, 2014 35.92 36.00 35.56 35.87 3,521,635 -0.02(-0.06%)
Jun 27, 2014 36.26 36.47 35.74 35.89 6,836,982 -0.38(-1.05%)
Jun 26, 2014 36.56 36.58 36.12 36.27 2,194,599 -0.24(-0.66%)
Jun 25, 2014 36.42 36.75 36.17 36.51 2,963,936 +0.15(+0.41%)
Jun 24, 2014 36.76 36.95 36.35 36.36 4,090,476 -0.54(-1.46%)
Jun 23, 2014 36.98 37.11 36.82 36.90 2,718,460 -0.24(-0.65%)
Jun 20, 2014 37.24 37.24 36.85 37.14 4,861,443 +0.07(+0.19%)
Jun 19, 2014 37.11 37.26 36.66 37.07 3,328,158 -0.08(-0.22%)
Jun 18, 2014 36.68 37.19 36.51 37.15 4,080,567 +0.36(+0.98%)
Jun 17, 2014 35.55 36.96 35.48 36.79 5,933,432 +1.09(+3.05%)
Jun 16, 2014 35.48 35.90 35.37 35.70 2,306,007 +0.02(+0.06%)
Jun 13, 2014 35.23 35.74 35.15 35.68 3,007,315 +0.45(+1.28%)
Jun 12, 2014 35.45 35.75 35.15 35.23 2,807,205 -0.28(-0.79%)
Jun 11, 2014 35.47 35.86 35.23 35.51 3,464,644 -0.19(-0.53%)
Jun 10, 2014 34.87 35.80 34.87 35.70 5,076,789 +0.85(+2.44%)
Jun 06, 2014 34.80 35.01 34.72 34.85 1,769,970 +0.07(+0.20%)
Jun 05, 2014 34.95 35.00 34.50 34.78 2,197,576 -0.17(-0.49%)
Jun 04, 2014 34.70 35.38 34.65 34.95 2,447,295 +0.22(+0.63%)
Jun 03, 2014 34.38 34.74 34.25 34.73 2,061,893 +0.17(+0.49%)
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.