Skip to main content

Electronic Arts (NQ: EA )

122.73 +1.08 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.93 23.12 21.93 22.99 7,366,851 +0.78(+3.51%)
Jun 27, 2013 21.96 22.59 21.94 22.21 0 +0.42(+1.93%)
Jun 26, 2013 22.08 22.11 21.65 21.79 0 +0.01(+0.05%)
Jun 25, 2013 21.85 22.02 21.56 21.78 0 +0.17(+0.79%)
Jun 24, 2013 21.89 21.94 21.33 21.61 0 -0.37(-1.66%)
Jun 21, 2013 22.15 22.66 21.75 21.98 5,704,209 -0.17(-0.79%)
Jun 20, 2013 22.61 22.77 22.14 22.15 0 -0.69(-3.02%)
Jun 19, 2013 22.96 23.21 22.83 22.84 0 -0.19(-0.83%)
Jun 18, 2013 22.42 23.09 22.42 23.03 4,485,502 +0.60(+2.67%)
Jun 17, 2013 21.84 22.75 21.84 22.43 0 +0.62(+2.84%)
Jun 14, 2013 21.49 22.03 21.45 21.81 0 +0.32(+1.49%)
Jun 13, 2013 21.53 21.65 20.95 21.49 7,727,634 -0.05(-0.23%)
Jun 12, 2013 22.79 22.91 21.43 21.54 6,642,906 -1.06(-4.69%)
Jun 11, 2013 22.74 23.31 22.54 22.60 3,851,872 -0.27(-1.18%)
Jun 10, 2013 23.60 23.66 22.80 22.87 3,780,431 -0.74(-3.13%)
Jun 07, 2013 23.50 23.66 23.23 23.61 0 +0.33(+1.42%)
Jun 06, 2013 22.83 23.28 22.71 23.28 3,555,911 +0.40(+1.75%)
Jun 05, 2013 22.76 23.00 22.57 22.88 0 +0.16(+0.70%)
Jun 04, 2013 22.85 23.13 22.54 22.72 0 -0.27(-1.17%)
Jun 03, 2013 23.01 23.11 22.51 22.99 3,861,696 +0.00(+0.00%)
May 31, 2013 23.19 23.59 22.99 22.99 4,525,907 -0.36(-1.54%)
May 30, 2013 23.04 23.54 23.03 23.35 0 +0.20(+0.84%)
May 29, 2013 23.24 23.48 22.96 23.16 4,520,888 -0.11(-0.45%)
May 28, 2013 22.99 23.53 22.77 23.26 6,106,347 +0.49(+2.15%)
May 24, 2013 22.27 22.98 22.26 22.77 0 +0.12(+0.53%)
May 23, 2013 21.59 22.70 21.50 22.65 0 +0.90(+4.14%)
May 22, 2013 22.13 22.77 21.68 21.75 0 -0.22(-1.00%)
May 21, 2013 21.63 22.59 21.58 21.97 0 +0.18(+0.83%)
May 20, 2013 22.00 22.33 21.77 21.79 0 -0.42(-1.89%)
May 17, 2013 21.75 22.35 21.50 22.21 0 +0.19(+0.86%)
May 16, 2013 22.60 22.70 22.00 22.02 4,394,142 -0.62(-2.74%)
May 15, 2013 22.04 22.84 22.02 22.64 0 +0.90(+4.14%)
May 13, 2013 22.27 22.48 21.45 21.74 0 -0.74(-3.29%)
May 10, 2013 21.50 22.57 21.45 22.48 0 +0.84(+3.88%)
May 09, 2013 21.04 21.89 20.95 21.64 11,145,635 +0.08(+0.37%)
May 08, 2013 19.80 21.68 19.80 21.56 22,311,828 +3.15(+17.11%)
May 07, 2013 18.85 18.85 18.05 18.41 8,054,636 +0.12(+0.66%)
May 06, 2013 17.67 18.31 17.62 18.29 0 +0.34(+1.87%)
May 03, 2013 17.69 18.09 17.54 17.95 0 +0.41(+2.37%)
May 02, 2013 17.39 17.54 17.15 17.54 0 +0.24(+1.39%)
May 01, 2013 17.59 17.65 17.16 17.30 0 -0.31(-1.76%)
Apr 30, 2013 17.77 17.79 17.36 17.61 0 -0.16(-0.90%)
Apr 29, 2013 17.89 18.00 17.71 17.77 2,157,382 -0.11(-0.62%)
Apr 26, 2013 17.96 18.02 17.86 17.88 3,222,285 -0.06(-0.33%)
Apr 25, 2013 17.86 18.06 17.79 17.94 3,347,249 +0.14(+0.79%)
Apr 24, 2013 17.43 17.86 17.42 17.80 0 +0.38(+2.18%)
Apr 23, 2013 17.29 17.59 17.14 17.42 2,200,224 +0.14(+0.81%)
Apr 22, 2013 17.10 17.37 16.76 17.28 3,144,539 +0.19(+1.11%)
Apr 19, 2013 16.88 17.14 16.64 17.09 2,654,259 +0.15(+0.89%)
Apr 18, 2013 17.02 17.10 16.75 16.94 2,282,306 -0.07(-0.41%)
Apr 17, 2013 17.15 17.31 16.84 17.01 4,159,696 -0.36(-2.07%)
Apr 16, 2013 17.10 17.47 16.87 17.37 4,365,903 +0.46(+2.72%)
Apr 15, 2013 17.50 17.60 16.90 16.91 4,217,961 -0.67(-3.81%)
Apr 12, 2013 17.53 17.61 17.34 17.58 2,168,739 -0.05(-0.28%)
Apr 11, 2013 17.96 17.96 17.60 17.63 3,190,211 -0.17(-0.96%)
Apr 10, 2013 17.41 17.84 17.28 17.80 3,976,231 +0.35(+2.01%)
Apr 09, 2013 17.36 17.51 17.24 17.45 1,778,421 +0.18(+1.04%)
Apr 08, 2013 17.33 17.38 16.98 17.27 2,726,253 -0.08(-0.46%)
Apr 05, 2013 17.14 17.37 17.00 17.35 2,580,191 +0.11(+0.61%)
Apr 04, 2013 17.34 17.39 17.11 17.25 4,305,693 +0.01(+0.03%)
Apr 03, 2013 17.55 17.59 17.19 17.24 4,527,809 -0.31(-1.74%)
Apr 02, 2013 17.75 17.94 17.43 17.55 3,959,783 -0.37(-2.07%)
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.