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 (%)
Aug 30, 2013 26.39 26.60 25.98 26.06 0 -0.91(-3.37%)
Aug 29, 2013 26.54 27.09 26.45 26.97 2,826,418 +0.43(+1.62%)
Aug 28, 2013 26.27 26.65 26.08 26.54 2,193,064 +0.14(+0.52%)
Aug 27, 2013 26.89 27.16 26.37 26.40 4,378,027 -0.85(-3.12%)
Aug 26, 2013 27.45 27.49 27.01 27.25 2,997,536 -0.11(-0.39%)
Aug 23, 2013 27.36 27.51 27.22 27.36 0 +0.19(+0.68%)
Aug 22, 2013 26.41 27.33 26.36 27.17 0 +1.10(+4.20%)
Aug 21, 2013 26.00 26.29 25.74 26.08 3,375,874 -0.09(-0.34%)
Aug 20, 2013 25.94 27.31 25.92 26.16 6,402,195 +0.18(+0.68%)
Aug 19, 2013 26.15 26.48 25.94 25.99 3,382,856 -0.31(-1.17%)
Aug 16, 2013 25.78 26.37 25.75 26.30 0 +0.40(+1.53%)
Aug 15, 2013 26.16 26.16 25.86 25.90 3,899,197 -0.18(-0.68%)
Aug 14, 2013 25.56 26.21 25.55 26.08 3,392,667 +0.11(+0.41%)
Aug 13, 2013 26.11 26.18 25.84 25.97 1,771,982 -0.13(-0.49%)
Aug 12, 2013 25.82 26.26 25.80 26.09 1,589,210 +0.03(+0.11%)
Aug 09, 2013 25.91 26.26 25.91 26.07 1,535,749 +0.01(+0.04%)
Aug 08, 2013 25.82 26.27 25.82 26.06 2,880,130 +0.29(+1.14%)
Aug 07, 2013 25.66 25.94 25.47 25.76 2,060,979 -0.10(-0.38%)
Aug 06, 2013 25.92 26.17 25.65 25.86 2,299,525 -0.09(-0.34%)
Aug 05, 2013 25.83 26.30 25.59 25.95 2,668,563 -0.04(-0.15%)
Aug 02, 2013 26.07 26.07 25.57 25.99 3,723,073 +0.04(+0.15%)
Aug 01, 2013 25.75 26.09 25.50 25.95 5,049,271 +0.40(+1.57%)
Jul 31, 2013 25.43 25.84 25.36 25.55 0 +0.05(+0.19%)
Jul 30, 2013 25.20 25.95 24.98 25.50 0 +0.58(+2.32%)
Jul 29, 2013 24.85 25.29 24.79 24.92 0 -0.33(-1.32%)
Jul 26, 2013 23.85 25.38 23.82 25.25 0 +1.15(+4.79%)
Jul 25, 2013 24.71 24.89 23.97 24.10 0 -0.75(-3.03%)
Jul 24, 2013 24.67 26.39 24.66 24.85 16,008,305 +1.55(+6.65%)
Jul 23, 2013 23.89 23.89 23.28 23.30 3,823,308 -0.18(-0.77%)
Jul 22, 2013 23.75 23.92 23.38 23.48 0 -0.25(-1.05%)
Jul 19, 2013 23.64 23.82 23.23 23.73 0 +0.10(+0.43%)
Jul 18, 2013 23.38 23.91 23.33 23.63 0 +0.35(+1.51%)
Jul 17, 2013 23.77 23.77 22.88 23.28 4,498,232 -0.38(-1.61%)
Jul 16, 2013 23.57 23.85 23.53 23.66 0 +0.00(+0.00%)
Jul 15, 2013 23.72 23.83 23.45 23.66 0 -0.13(-0.53%)
Jul 12, 2013 23.72 23.95 23.45 23.79 0 +0.05(+0.21%)
Jul 11, 2013 23.57 23.77 23.13 23.74 0 +0.36(+1.55%)
Jul 10, 2013 22.99 23.39 22.83 23.38 0 +0.33(+1.42%)
Jul 09, 2013 23.21 23.34 22.89 23.05 0 +0.02(+0.11%)
Jul 08, 2013 23.37 23.46 22.66 23.02 0 -0.28(-1.22%)
Jul 05, 2013 22.98 23.36 22.81 23.31 0 +0.51(+2.25%)
Jul 03, 2013 22.77 23.04 22.68 22.80 0 -0.21(-0.91%)
Jul 02, 2013 22.69 23.02 22.49 23.00 0 +0.33(+1.47%)
Jul 01, 2013 22.39 22.88 22.37 22.67 0 +0.19(+0.83%)
Jun 28, 2013 21.45 22.61 21.45 22.49 7,531,988 +0.76(+3.51%)
Jun 27, 2013 21.48 22.09 21.46 21.72 0 +0.41(+1.93%)
Jun 26, 2013 21.60 21.63 21.18 21.31 0 +0.01(+0.05%)
Jun 25, 2013 21.37 21.54 21.09 21.30 0 +0.17(+0.79%)
Jun 24, 2013 21.41 21.46 20.86 21.14 0 -0.36(-1.66%)
Jun 21, 2013 21.66 22.16 21.27 21.49 5,832,076 -0.17(-0.79%)
Jun 20, 2013 22.11 22.27 21.65 21.66 0 -0.67(-3.02%)
Jun 19, 2013 22.46 22.70 22.33 22.34 0 -0.19(-0.83%)
Jun 18, 2013 21.93 22.58 21.93 22.53 4,586,050 +0.59(+2.68%)
Jun 17, 2013 21.36 22.25 21.36 21.94 0 +0.61(+2.84%)
Jun 14, 2013 21.02 21.55 20.98 21.33 0 +0.31(+1.49%)
Jun 13, 2013 21.06 21.18 20.49 21.02 7,900,858 -0.05(-0.23%)
Jun 12, 2013 22.29 22.41 20.96 21.07 6,791,815 -1.04(-4.69%)
Jun 11, 2013 22.24 22.80 22.05 22.10 3,938,216 -0.26(-1.18%)
Jun 10, 2013 23.08 23.14 22.30 22.37 3,865,174 -0.72(-3.13%)
Jun 07, 2013 22.98 23.14 22.72 23.09 0 +0.32(+1.42%)
Jun 06, 2013 22.33 22.77 22.21 22.77 3,635,621 +0.39(+1.75%)
Jun 05, 2013 22.26 22.50 22.07 22.38 0 +0.16(+0.70%)
Jun 04, 2013 22.35 22.62 22.05 22.22 0 -0.26(-1.17%)
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.