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 (%)
Mar 31, 2017 88.12 88.19 86.90 87.56 1,776,716 -0.72(-0.82%)
Mar 30, 2017 87.54 88.32 87.27 88.28 2,120,408 +0.47(+0.53%)
Mar 29, 2017 87.56 88.00 87.00 87.81 1,811,737 +0.04(+0.04%)
Mar 28, 2017 87.05 88.05 86.61 87.77 2,131,172 +0.70(+0.81%)
Mar 27, 2017 86.65 87.28 86.13 87.07 2,156,501 -0.32(-0.37%)
Mar 24, 2017 86.90 88.08 86.67 87.39 1,920,198 +0.72(+0.84%)
Mar 23, 2017 86.65 87.39 86.30 86.67 1,952,876 -0.13(-0.15%)
Mar 22, 2017 86.49 86.91 86.31 86.79 2,378,835 +0.32(+0.37%)
Mar 21, 2017 87.26 88.11 86.29 86.47 3,352,157 -0.73(-0.84%)
Mar 20, 2017 86.87 87.39 85.97 87.20 4,374,047 -0.42(-0.48%)
Mar 17, 2017 88.93 88.98 86.61 87.62 6,591,167 -0.60(-0.68%)
Mar 16, 2017 89.59 89.80 87.56 88.22 5,268,637 -1.28(-1.43%)
Mar 15, 2017 88.99 89.54 88.15 89.50 3,269,035 +0.60(+0.67%)
Mar 14, 2017 88.53 89.18 88.35 88.91 2,011,283 +0.17(+0.19%)
Mar 13, 2017 87.86 88.82 87.39 88.74 2,815,077 +0.90(+1.02%)
Mar 10, 2017 87.62 87.91 86.97 87.84 2,050,254 +0.76(+0.88%)
Mar 09, 2017 87.36 87.82 86.78 87.08 3,197,208 +0.03(+0.03%)
Mar 08, 2017 86.58 87.40 86.27 87.05 2,636,910 +0.68(+0.79%)
Mar 07, 2017 85.38 86.90 85.19 86.36 3,084,613 +1.13(+1.33%)
Mar 06, 2017 85.28 85.60 84.84 85.23 1,924,545 -0.10(-0.11%)
Mar 03, 2017 85.04 85.38 84.30 85.33 1,217,270 +0.22(+0.26%)
Mar 02, 2017 85.97 86.31 84.56 85.10 1,747,645 -0.79(-0.92%)
Mar 01, 2017 85.02 86.21 84.20 85.89 2,137,625 +1.29(+1.53%)
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%)
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.