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 (%)
Sep 29, 2017 114.46 115.89 114.06 115.78 1,777,794 +1.42(+1.24%)
Sep 28, 2017 113.59 114.54 113.02 114.36 1,423,382 +0.63(+0.55%)
Sep 27, 2017 113.17 114.40 113.17 113.73 1,828,486 +2.01(+1.80%)
Sep 26, 2017 112.29 112.46 110.66 111.72 3,053,240 -0.27(-0.24%)
Sep 25, 2017 115.77 116.01 110.67 112.00 4,193,921 -4.22(-3.63%)
Sep 22, 2017 115.20 117.86 114.89 116.22 2,118,176 +0.47(+0.41%)
Sep 21, 2017 118.17 118.17 115.55 115.75 1,952,006 -2.27(-1.93%)
Sep 20, 2017 118.44 119.06 116.45 118.02 2,440,297 +0.13(+0.11%)
Sep 19, 2017 117.93 118.86 117.07 117.89 2,281,862 +0.25(+0.21%)
Sep 18, 2017 117.20 118.54 117.20 117.65 2,624,319 +0.53(+0.45%)
Sep 15, 2017 116.99 117.60 115.48 117.12 3,254,758 +0.23(+0.19%)
Sep 14, 2017 116.45 117.35 115.44 116.89 2,593,037 -0.40(-0.34%)
Sep 13, 2017 117.55 118.13 116.71 117.29 2,564,752 -0.80(-0.67%)
Sep 12, 2017 119.27 119.77 116.39 118.09 2,711,627 -0.77(-0.64%)
Sep 11, 2017 117.57 119.01 116.98 118.85 2,326,957 +2.85(+2.46%)
Sep 08, 2017 117.68 117.84 115.44 116.00 2,472,006 -0.64(-0.55%)
Sep 07, 2017 114.94 116.80 114.34 116.64 1,846,482 +1.89(+1.65%)
Sep 06, 2017 116.48 116.85 114.22 114.74 1,805,395 -1.19(-1.02%)
Sep 05, 2017 116.51 117.00 114.08 115.93 2,382,185 -1.08(-0.92%)
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.