Electronic Arts (NQ: EA )

144.99 USD +2.70 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.63 29.34 28.39 29.01 3,594,930 +0.48(+1.68%)
Mar 28, 2014 28.62 29.02 28.33 28.53 2,716,848 +0.05(+0.18%)
Mar 27, 2014 28.43 28.62 27.95 28.48 4,822,877 -0.09(-0.32%)
Mar 26, 2014 29.37 29.44 28.42 28.57 3,647,919 -0.72(-2.46%)
Mar 25, 2014 29.24 29.59 28.95 29.29 3,240,532 +0.29(+1.00%)
Mar 24, 2014 29.89 30.05 28.83 29.00 4,895,235 -0.75(-2.52%)
Mar 21, 2014 30.56 30.56 29.61 29.75 5,012,961 -0.50(-1.64%)
Mar 20, 2014 30.14 30.37 29.76 30.25 2,305,844 +0.02(+0.05%)
Mar 19, 2014 30.19 30.47 29.88 30.23 2,502,778 -0.01(-0.03%)
Mar 18, 2014 30.06 30.37 30.06 30.24 1,998,626 +0.14(+0.47%)
Mar 17, 2014 29.66 30.43 29.66 30.10 3,341,293 +0.50(+1.69%)
Mar 14, 2014 29.85 30.47 29.42 29.60 7,353,903 -0.11(-0.37%)
Mar 13, 2014 29.36 29.92 29.31 29.71 11,987,939 -0.27(-0.90%)
Mar 12, 2014 29.44 30.10 29.30 29.98 5,355,263 +0.18(+0.60%)
Mar 11, 2014 29.18 29.90 29.17 29.80 7,184,828 +0.59(+2.02%)
Mar 10, 2014 29.30 29.48 29.02 29.21 4,452,007 -0.17(-0.58%)
Mar 07, 2014 29.44 29.49 28.94 29.38 3,493,931 +0.17(+0.58%)
Mar 06, 2014 29.29 29.65 29.17 29.21 3,344,217 +0.12(+0.41%)
Mar 05, 2014 28.90 29.11 28.66 29.09 3,985,816 +0.28(+0.97%)
Mar 04, 2014 28.43 28.86 28.37 28.81 5,976,042 +0.72(+2.56%)
Mar 03, 2014 28.47 28.50 27.96 28.09 2,852,526 -0.50(-1.75%)
Feb 28, 2014 28.32 28.71 28.29 28.59 4,761,791 +0.05(+0.18%)
Feb 27, 2014 28.15 28.63 27.82 28.54 2,909,070 +0.27(+0.96%)
Feb 26, 2014 28.19 28.73 28.00 28.27 4,889,044 +0.17(+0.60%)
Feb 25, 2014 28.04 28.16 27.67 28.10 3,410,172 +0.14(+0.50%)
Feb 24, 2014 28.05 28.33 27.96 27.96 2,294,063 -0.04(-0.14%)
Feb 21, 2014 27.80 28.20 27.80 28.00 3,743,830 +0.21(+0.76%)
Feb 20, 2014 28.00 28.14 27.67 27.79 3,997,022 -0.12(-0.43%)
Feb 19, 2014 28.18 28.44 27.89 27.91 3,398,414 -0.49(-1.73%)
Feb 18, 2014 27.61 28.50 27.57 28.40 3,535,361 +0.82(+2.97%)
Feb 14, 2014 27.62 27.58 27.58 27.58 3,606,300 +0.02(+0.07%)
Feb 13, 2014 27.52 27.74 27.20 27.56 2,957,789 -0.30(-1.08%)
Feb 12, 2014 27.37 27.88 27.34 27.86 3,272,913 +0.45(+1.64%)
Feb 11, 2014 26.93 27.55 26.45 27.41 4,889,062 +0.53(+1.97%)
Feb 10, 2014 26.76 27.40 26.61 26.88 4,816,816 -0.32(-1.18%)
Feb 07, 2014 26.62 27.70 26.46 27.20 9,205,463 +0.74(+2.80%)
Feb 06, 2014 25.70 26.65 25.56 26.46 6,364,280 +0.30(+1.15%)
Feb 05, 2014 26.05 26.48 25.81 26.16 6,563,179 -0.02(-0.08%)
Feb 04, 2014 26.49 26.79 26.16 26.18 9,103,313 +0.10(+0.38%)
Feb 03, 2014 26.36 26.65 25.57 26.08 7,046,459 -0.32(-1.21%)
Jan 31, 2014 25.93 26.86 25.62 26.40 8,244,647 +0.37(+1.42%)
Jan 30, 2014 25.34 26.22 25.30 26.03 6,860,277 +0.81(+3.21%)
Jan 29, 2014 25.03 26.06 24.66 25.22 14,055,704 +0.35(+1.41%)
Jan 28, 2014 24.55 25.01 24.44 24.87 14,073,097 +0.40(+1.63%)
Jan 27, 2014 23.98 24.58 23.73 24.47 8,220,117 +0.63(+2.64%)
Jan 24, 2014 23.64 23.96 23.39 23.84 5,563,464 -0.03(-0.13%)
Jan 23, 2014 23.95 24.27 23.63 23.87 2,585,880 -0.30(-1.24%)
Jan 22, 2014 24.27 24.39 24.02 24.17 4,047,947 -0.15(-0.62%)
Jan 21, 2014 24.24 24.59 24.00 24.32 7,490,909 +0.22(+0.91%)
Jan 17, 2014 23.03 24.10 24.10 24.10 13,893,900 +2.56(+11.88%)
Jan 16, 2014 21.86 22.04 21.25 21.54 9,313,357 -0.39(-1.78%)
Jan 15, 2014 22.46 22.85 21.89 21.93 5,948,356 -0.53(-2.36%)
Jan 14, 2014 22.60 22.60 21.58 22.46 9,010,222 +0.08(+0.36%)
Jan 13, 2014 23.01 23.02 22.33 22.38 4,041,197 -0.63(-2.74%)
Jan 10, 2014 22.79 23.03 22.71 23.01 2,031,190 +0.26(+1.14%)
Jan 09, 2014 23.42 23.69 22.62 22.75 2,788,648 -0.56(-2.40%)
Jan 08, 2014 23.14 23.45 23.11 23.31 3,022,159 +0.21(+0.91%)
Jan 07, 2014 22.68 23.38 22.53 23.10 3,962,882 +0.57(+2.53%)
Jan 06, 2014 22.81 23.03 22.09 22.53 4,288,031 -0.15(-0.66%)
Jan 03, 2014 22.88 23.10 22.50 22.68 3,112,581 -0.15(-0.66%)
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.