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 (%)
Feb 28, 2017 85.14 85.57 84.44 84.60 2,475,369 -0.49(-0.57%)
Feb 27, 2017 84.65 85.34 84.21 85.09 1,553,438 +0.45(+0.53%)
Feb 24, 2017 84.07 84.65 83.36 84.64 3,094,622 -0.11(-0.13%)
Feb 23, 2017 85.64 85.64 83.88 84.75 3,183,003 -0.71(-0.84%)
Feb 22, 2017 85.46 85.70 85.05 85.46 1,790,680 -0.16(-0.18%)
Feb 21, 2017 85.43 86.09 85.19 85.62 1,913,717 +0.23(+0.27%)
Feb 17, 2017 85.38 85.38 85.38 0 -0.54(-0.63%)
Feb 16, 2017 85.77 86.34 85.29 85.92 2,800,530 -0.10(-0.11%)
Feb 15, 2017 84.04 86.11 83.82 86.02 3,323,663 +1.85(+2.20%)
Feb 14, 2017 83.92 84.55 83.35 84.17 3,115,255 -0.25(-0.30%)
Feb 13, 2017 84.42 85.57 83.82 84.43 4,535,259 +0.15(+0.17%)
Feb 10, 2017 82.88 84.76 82.28 84.28 6,708,908 +2.85(+3.50%)
Feb 09, 2017 80.41 81.57 79.70 81.43 3,264,683 +1.74(+2.18%)
Feb 08, 2017 80.14 81.09 79.49 79.69 2,800,334 -0.71(-0.89%)
Feb 07, 2017 80.02 80.59 79.76 80.41 3,009,945 +0.67(+0.85%)
Feb 06, 2017 79.06 79.99 78.64 79.73 2,403,762 +0.23(+0.30%)
Feb 03, 2017 80.70 80.85 79.19 79.50 4,397,251 -1.20(-1.49%)
Feb 02, 2017 80.87 81.16 79.59 80.70 4,171,485 -0.48(-0.59%)
Feb 01, 2017 81.60 82.40 79.66 81.18 7,778,650 -0.42(-0.52%)
Jan 31, 2017 81.98 82.25 81.07 81.60 6,725,653 -0.40(-0.49%)
Jan 30, 2017 81.14 82.18 80.93 82.00 4,158,553 +0.67(+0.82%)
Jan 27, 2017 80.20 81.42 80.06 81.34 2,665,678 +1.43(+1.79%)
Jan 26, 2017 79.77 80.07 79.32 79.91 1,896,738 +0.22(+0.27%)
Jan 25, 2017 79.08 79.80 78.75 79.69 2,948,298 +0.95(+1.20%)
Jan 24, 2017 78.13 79.03 77.67 78.74 2,049,367 +0.62(+0.79%)
Jan 23, 2017 78.29 78.41 77.52 78.13 2,732,152 -0.23(-0.30%)
Jan 20, 2017 78.72 78.75 77.16 78.36 2,702,223 -0.25(-0.32%)
Jan 19, 2017 78.64 79.56 78.29 78.62 1,785,245 -0.15(-0.19%)
Jan 18, 2017 78.74 79.05 78.07 78.76 1,970,016 +0.29(+0.37%)
Jan 17, 2017 78.25 78.82 77.73 78.47 2,120,603 -0.12(-0.15%)
Jan 13, 2017 78.59 78.59 78.59 0 +0.73(+0.94%)
Jan 12, 2017 77.12 78.01 76.53 77.85 2,081,378 +0.57(+0.73%)
Jan 11, 2017 77.07 77.68 76.46 77.29 2,678,407 +0.17(+0.22%)
Jan 10, 2017 76.77 77.49 76.23 77.12 2,381,114 +0.21(+0.27%)
Jan 09, 2017 77.45 77.69 76.34 76.91 2,384,632 -0.36(-0.47%)
Jan 06, 2017 77.37 77.78 76.65 77.28 2,062,974 +0.05(+0.06%)
Jan 05, 2017 78.23 78.69 77.00 77.23 3,368,890 -1.63(-2.07%)
Jan 04, 2017 77.65 79.33 77.38 78.86 1,893,873 +1.43(+1.84%)
Jan 03, 2017 77.78 77.87 76.55 77.43 2,236,734 +0.40(+0.52%)
Dec 30, 2016 77.03 77.03 77.03 0 -1.37(-1.75%)
Dec 29, 2016 78.76 79.23 77.95 78.40 1,503,036 -0.22(-0.27%)
Dec 28, 2016 79.29 79.48 78.22 78.62 1,343,677 -0.68(-0.86%)
Dec 27, 2016 79.21 79.97 78.98 79.30 1,274,728 +0.40(+0.51%)
Dec 23, 2016 78.90 78.90 78.90 0 +0.86(+1.10%)
Dec 22, 2016 77.99 78.39 77.44 78.04 1,233,887 +0.13(+0.16%)
Dec 21, 2016 77.75 78.42 77.39 77.91 2,230,657 +0.16(+0.20%)
Dec 20, 2016 77.85 78.50 77.52 77.76 2,267,867 +0.00(+0.00%)
Dec 19, 2016 77.57 78.76 77.41 77.76 2,246,790 -0.01(-0.01%)
Dec 16, 2016 79.65 79.71 77.43 77.77 4,179,925 -1.96(-2.45%)
Dec 15, 2016 79.54 80.81 78.97 79.72 4,046,722 +0.79(+1.00%)
Dec 14, 2016 78.84 79.89 78.23 78.93 2,631,341 -0.06(-0.07%)
Dec 13, 2016 78.69 80.79 78.69 78.99 3,518,530 +0.14(+0.17%)
Dec 12, 2016 77.15 78.86 76.79 78.85 4,014,936 +1.83(+2.37%)
Dec 09, 2016 76.10 77.33 76.10 77.02 2,120,434 +0.95(+1.25%)
Dec 08, 2016 76.32 76.88 75.70 76.07 3,523,237 -0.17(-0.22%)
Dec 07, 2016 75.16 76.40 74.74 76.24 3,363,452 +1.06(+1.40%)
Dec 06, 2016 75.93 76.32 74.82 75.18 2,355,394 -0.57(-0.75%)
Dec 05, 2016 74.50 76.12 73.84 75.75 2,557,602 +1.56(+2.10%)
Dec 02, 2016 73.99 74.79 72.12 74.20 4,185,626 +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.