Skip to main content

Electronic Arts (NQ: EA )

140.59 -2.00 (-1.40%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.41 12.44 12.18 12.41 5,106,348 -0.09(-0.70%)
Sep 27, 2012 12.39 12.65 12.39 12.50 6,678,358 +0.18(+1.43%)
Sep 26, 2012 12.15 12.57 11.86 12.32 7,306,378 -0.08(-0.63%)
Sep 25, 2012 13.05 13.11 12.39 12.40 7,026,004 -0.61(-4.70%)
Sep 24, 2012 12.82 13.07 12.72 13.01 7,781,885 +0.06(+0.49%)
Sep 21, 2012 13.29 13.38 12.81 12.95 6,841,324 -0.23(-1.78%)
Sep 20, 2012 13.59 13.65 13.06 13.18 7,515,075 -0.44(-3.23%)
Sep 19, 2012 13.79 13.79 13.56 13.62 3,924,314 -0.07(-0.50%)
Sep 18, 2012 13.95 13.95 13.58 13.69 3,864,918 -0.21(-1.48%)
Sep 17, 2012 14.18 14.19 13.76 13.90 3,676,784 -0.28(-2.00%)
Sep 14, 2012 13.90 14.32 13.90 14.18 8,939,075 +0.25(+1.83%)
Sep 13, 2012 13.68 14.02 13.57 13.93 5,366,689 +0.24(+1.79%)
Sep 12, 2012 13.60 13.87 13.43 13.68 9,909,371 +0.18(+1.30%)
Sep 11, 2012 13.45 13.60 13.45 13.51 6,440,376 -0.03(-0.22%)
Sep 10, 2012 13.65 13.71 13.40 13.54 5,895,186 -0.20(-1.42%)
Sep 07, 2012 13.35 13.74 13.24 13.73 6,479,840 +0.40(+3.01%)
Sep 06, 2012 13.04 13.63 12.94 13.33 9,018,706 +0.48(+3.73%)
Sep 05, 2012 12.63 12.91 12.59 12.85 3,752,104 +0.11(+0.84%)
Sep 04, 2012 12.93 13.00 12.44 12.74 5,513,299 -0.29(-2.25%)
Aug 31, 2012 12.44 13.23 12.29 13.04 8,604,635 +0.32(+2.54%)
Aug 30, 2012 12.52 12.83 12.42 12.71 4,520,707 +0.15(+1.17%)
Aug 29, 2012 12.62 12.72 12.36 12.57 2,843,559 -0.08(-0.62%)
Aug 27, 2012 13.04 13.06 12.62 12.65 4,214,281 -0.39(-3.00%)
Aug 24, 2012 12.96 13.15 12.83 13.04 3,971,330 +0.08(+0.60%)
Aug 23, 2012 13.08 13.10 12.79 12.96 4,746,090 -0.19(-1.41%)
Aug 22, 2012 13.18 13.42 13.10 13.15 4,224,945 -0.12(-0.88%)
Aug 21, 2012 13.32 13.35 13.08 13.26 5,454,845 +0.00(+0.00%)
Aug 20, 2012 13.39 13.43 13.01 13.26 4,731,449 -0.21(-1.53%)
Aug 17, 2012 13.64 13.69 13.39 13.47 6,086,069 -0.04(-0.29%)
Aug 16, 2012 14.00 14.07 13.32 13.51 20,395,200 +0.70(+5.50%)
Aug 15, 2012 12.43 12.86 12.35 12.80 4,347,694 +0.37(+2.99%)
Aug 14, 2012 12.73 12.77 12.37 12.43 3,362,141 -0.16(-1.24%)
Aug 13, 2012 12.82 12.83 12.46 12.59 4,138,291 -0.21(-1.61%)
Aug 10, 2012 12.82 12.84 12.67 12.79 3,938,154 -0.04(-0.30%)
Aug 09, 2012 12.63 12.87 12.58 12.83 7,609,816 +0.18(+1.39%)
Aug 08, 2012 12.44 12.68 12.41 12.66 8,138,192 +0.15(+1.17%)
Aug 07, 2012 11.97 12.59 11.97 12.51 9,285,357 +0.58(+4.84%)
Aug 06, 2012 11.76 12.02 11.75 11.93 4,667,185 +0.22(+1.92%)
Aug 03, 2012 11.29 11.80 11.26 11.71 7,666,779 +0.59(+5.28%)
Aug 02, 2012 11.15 11.49 11.02 11.12 8,051,984 -0.30(-2.65%)
Aug 01, 2012 11.25 11.62 10.57 11.42 15,671,667 +0.65(+5.99%)
Jul 31, 2012 10.86 11.08 10.53 10.78 8,760,183 -0.21(-1.87%)
Jul 30, 2012 11.04 11.15 10.87 10.98 5,529,929 -0.18(-1.58%)
Jul 27, 2012 10.80 11.23 10.69 11.16 11,449,635 +0.45(+4.25%)
Jul 26, 2012 11.35 11.50 10.62 10.70 10,876,405 -0.55(-4.91%)
Jul 25, 2012 11.27 11.32 11.04 11.26 3,490,680 -0.03(-0.26%)
Jul 24, 2012 11.52 11.70 11.21 11.29 3,081,564 -0.27(-2.37%)
Jul 23, 2012 11.46 11.70 11.35 11.56 4,219,558 -0.16(-1.34%)
Jul 20, 2012 11.95 11.96 11.67 11.72 4,403,043 -0.28(-2.36%)
Jul 19, 2012 11.30 12.11 11.28 12.00 6,575,317 +0.75(+6.70%)
Jul 18, 2012 11.09 11.36 11.06 11.25 6,541,163 +0.14(+1.23%)
Jul 17, 2012 11.34 11.37 11.03 11.11 3,207,811 -0.17(-1.47%)
Jul 16, 2012 11.41 11.43 11.24 11.28 3,836,461 -0.18(-1.54%)
Jul 13, 2012 11.37 11.50 11.35 11.45 2,637,959 +0.12(+1.03%)
Jul 12, 2012 11.46 11.64 11.11 11.34 4,808,585 -0.09(-0.77%)
Jul 11, 2012 11.37 11.49 11.27 11.42 2,814,546 +0.09(+0.78%)
Jul 10, 2012 11.77 11.87 11.25 11.34 3,056,433 -0.34(-2.93%)
Jul 09, 2012 11.76 11.81 11.43 11.68 3,749,431 -0.08(-0.67%)
Jul 06, 2012 12.00 12.07 11.58 11.76 2,551,285 -0.36(-2.99%)
Jul 05, 2012 12.26 12.32 12.10 12.12 2,115,832 -0.20(-1.59%)
Jul 03, 2012 11.99 12.32 11.99 12.31 1,517,790 +0.30(+2.52%)
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.