Skip to main content

Electronic Arts (NQ: EA )

132.61 +0.74 (+0.56%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 85.37 85.80 84.67 84.83 2,468,630 -0.49(-0.57%)
Feb 27, 2017 84.88 85.57 84.44 85.32 1,549,208 +0.45(+0.53%)
Feb 24, 2017 84.30 84.88 83.59 84.87 3,086,196 -0.11(-0.13%)
Feb 23, 2017 85.87 85.87 84.11 84.98 3,174,337 -0.72(-0.84%)
Feb 22, 2017 85.70 85.93 85.28 85.70 1,785,805 -0.16(-0.18%)
Feb 21, 2017 85.67 86.32 85.42 85.85 1,908,507 +0.24(+0.27%)
Feb 17, 2017 85.62 85.62 85.62 0 -0.54(-0.63%)
Feb 16, 2017 86.00 86.58 85.52 86.16 2,792,905 -0.10(-0.11%)
Feb 15, 2017 84.26 86.34 84.05 86.26 3,314,614 +1.85(+2.20%)
Feb 14, 2017 84.15 84.78 83.58 84.40 3,106,773 -0.25(-0.30%)
Feb 13, 2017 84.65 85.80 84.05 84.66 4,522,911 +0.15(+0.17%)
Feb 10, 2017 83.11 84.99 82.51 84.51 6,690,641 +2.85(+3.50%)
Feb 09, 2017 80.63 81.79 79.92 81.66 3,255,795 +1.75(+2.18%)
Feb 08, 2017 80.36 81.31 79.70 79.91 2,792,709 -0.72(-0.89%)
Feb 07, 2017 80.23 80.81 79.98 80.63 3,001,750 +0.68(+0.85%)
Feb 06, 2017 79.27 80.20 78.85 79.95 2,397,218 +0.24(+0.30%)
Feb 03, 2017 80.92 81.07 79.41 79.71 4,385,279 -1.21(-1.49%)
Feb 02, 2017 81.09 81.38 79.81 80.92 4,160,127 -0.48(-0.59%)
Feb 01, 2017 81.82 82.63 79.88 81.40 7,757,471 -0.42(-0.52%)
Jan 31, 2017 82.21 82.47 81.29 81.82 6,707,341 -0.40(-0.49%)
Jan 30, 2017 81.36 82.41 81.16 82.22 4,147,230 +0.67(+0.82%)
Jan 27, 2017 80.42 81.65 80.28 81.56 2,658,420 +1.43(+1.79%)
Jan 26, 2017 79.99 80.29 79.54 80.13 1,891,574 +0.22(+0.27%)
Jan 25, 2017 79.29 80.02 78.97 79.91 2,940,270 +0.95(+1.20%)
Jan 24, 2017 78.34 79.24 77.88 78.96 2,043,787 +0.62(+0.79%)
Jan 23, 2017 78.51 78.63 77.73 78.34 2,724,713 -0.24(-0.30%)
Jan 20, 2017 78.94 78.96 77.37 78.58 2,694,865 -0.25(-0.32%)
Jan 19, 2017 78.85 79.77 78.51 78.83 1,780,384 -0.15(-0.19%)
Jan 18, 2017 78.96 79.26 78.28 78.98 1,964,653 +0.29(+0.37%)
Jan 17, 2017 78.46 79.04 77.94 78.68 2,114,829 -0.12(-0.15%)
Jan 13, 2017 78.80 78.80 78.80 0 +0.74(+0.94%)
Jan 12, 2017 77.33 78.22 76.74 78.07 2,075,711 +0.57(+0.73%)
Jan 11, 2017 77.28 77.89 76.66 77.50 2,671,115 +0.17(+0.22%)
Jan 10, 2017 76.98 77.70 76.44 77.33 2,374,631 +0.21(+0.27%)
Jan 09, 2017 77.66 77.90 76.55 77.12 2,378,139 -0.36(-0.47%)
Jan 06, 2017 77.59 77.99 76.86 77.49 2,057,357 +0.05(+0.06%)
Jan 05, 2017 78.44 78.91 77.21 77.44 3,359,718 -1.64(-2.07%)
Jan 04, 2017 77.86 79.55 77.60 79.08 1,888,717 +1.43(+1.84%)
Jan 03, 2017 77.99 78.09 76.76 77.64 2,230,644 +0.40(+0.52%)
Dec 30, 2016 77.24 77.24 77.24 0 -1.37(-1.75%)
Dec 29, 2016 78.98 79.45 78.16 78.62 1,498,944 -0.22(-0.27%)
Dec 28, 2016 79.51 79.69 78.43 78.83 1,340,018 -0.69(-0.86%)
Dec 27, 2016 79.43 80.18 79.19 79.52 1,271,257 +0.40(+0.51%)
Dec 23, 2016 79.12 79.12 79.12 0 +0.86(+1.10%)
Dec 22, 2016 78.20 78.61 77.65 78.25 1,230,528 +0.13(+0.16%)
Dec 21, 2016 77.96 78.63 77.61 78.13 2,224,584 +0.16(+0.20%)
Dec 20, 2016 78.07 78.71 77.73 77.97 2,261,693 +0.00(+0.00%)
Dec 19, 2016 77.78 78.98 77.63 77.97 2,240,673 -0.01(-0.01%)
Dec 16, 2016 79.87 79.93 77.64 77.98 4,168,544 -1.96(-2.45%)
Dec 15, 2016 79.75 81.03 79.18 79.94 4,035,704 +0.79(+1.00%)
Dec 14, 2016 79.06 80.11 78.44 79.15 2,624,176 -0.06(-0.07%)
Dec 13, 2016 78.91 81.01 78.91 79.20 3,508,950 +0.14(+0.17%)
Dec 12, 2016 77.36 79.08 77.00 79.07 4,004,005 +1.83(+2.37%)
Dec 09, 2016 76.31 77.54 76.31 77.23 2,114,661 +0.95(+1.25%)
Dec 08, 2016 76.53 77.09 75.91 76.28 3,513,644 -0.17(-0.22%)
Dec 07, 2016 75.37 76.61 74.95 76.45 3,354,294 +1.06(+1.40%)
Dec 06, 2016 76.13 76.53 75.03 75.39 2,348,981 -0.57(-0.75%)
Dec 05, 2016 74.70 76.33 74.05 75.96 2,550,639 +1.56(+2.10%)
Dec 02, 2016 74.19 75.00 72.32 74.40 4,174,230 +0.27(+0.37%)
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.