Skip to main content

Electronic Arts (NQ: EA )

132.98 +1.11 (+0.84%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.39 17.65 17.18 17.19 7,301,097 -0.58(-3.26%)
Feb 27, 2013 17.31 17.85 17.07 17.77 5,478,910 +0.42(+2.43%)
Feb 26, 2013 17.42 17.48 17.11 17.35 4,649,568 -0.01(-0.06%)
Feb 25, 2013 17.50 17.66 17.35 17.36 5,801,629 -0.11(-0.62%)
Feb 22, 2013 17.33 17.53 17.33 17.47 3,595,390 +0.17(+0.96%)
Feb 21, 2013 17.31 17.57 16.83 17.30 11,103,786 +0.16(+0.92%)
Feb 20, 2013 17.17 17.41 17.11 17.14 5,424,384 -0.10(-0.60%)
Feb 19, 2013 16.72 17.41 16.67 17.25 5,033,210 +0.60(+3.62%)
Feb 15, 2013 16.82 16.85 16.51 16.64 5,588,700 -0.18(-1.05%)
Feb 14, 2013 16.80 17.03 16.65 16.82 5,781,832 -0.02(-0.12%)
Feb 13, 2013 17.05 17.21 16.73 16.84 5,404,309 -0.36(-2.11%)
Feb 12, 2013 17.05 17.25 16.95 17.20 4,530,762 +0.13(+0.75%)
Feb 11, 2013 16.97 17.26 16.80 17.07 4,501,629 +0.04(+0.23%)
Feb 08, 2013 16.72 17.17 16.54 17.04 4,941,748 +0.49(+2.96%)
Feb 07, 2013 16.58 16.70 16.40 16.55 3,161,919 -0.01(-0.06%)
Feb 06, 2013 16.85 16.85 16.48 16.55 5,530,420 +0.86(+5.50%)
Feb 04, 2013 15.70 15.88 15.63 15.69 3,793,204 -0.19(-1.17%)
Feb 01, 2013 15.32 15.94 15.14 15.88 9,537,448 +0.45(+2.92%)
Jan 31, 2013 14.35 15.87 14.34 15.43 12,784,021 +0.64(+4.31%)
Jan 30, 2013 14.65 15.18 14.65 14.79 8,675,800 +0.13(+0.87%)
Jan 29, 2013 14.89 14.89 14.53 14.66 5,497,420 -0.09(-0.60%)
Jan 28, 2013 14.69 14.80 14.37 14.75 8,561,971 +0.26(+1.83%)
Jan 25, 2013 14.03 14.63 14.03 14.49 4,043,850 +0.50(+3.58%)
Jan 24, 2013 13.78 14.08 13.75 13.99 4,729,603 +0.21(+1.49%)
Jan 23, 2013 14.24 14.33 13.72 13.78 5,096,655 -0.37(-2.63%)
Jan 22, 2013 14.18 14.21 14.03 14.15 3,349,286 -0.03(-0.21%)
Jan 18, 2013 14.26 14.44 14.12 14.18 3,246,451 -0.05(-0.34%)
Jan 17, 2013 14.38 14.51 14.19 14.23 3,219,334 -0.09(-0.62%)
Jan 16, 2013 14.31 14.49 14.13 14.32 2,579,530 -0.01(-0.07%)
Jan 15, 2013 14.02 14.34 13.90 14.33 2,585,145 +0.18(+1.25%)
Jan 14, 2013 13.96 14.22 13.88 14.15 4,270,975 +0.19(+1.33%)
Jan 11, 2013 13.44 14.05 13.03 13.97 6,624,403 +0.24(+1.71%)
Jan 10, 2013 13.53 13.74 13.49 13.73 3,270,866 +0.29(+2.19%)
Jan 09, 2013 13.51 13.58 13.31 13.44 3,968,912 -0.07(-0.51%)
Jan 08, 2013 13.97 14.02 13.50 13.50 5,210,349 -0.67(-4.71%)
Jan 07, 2013 13.99 14.32 13.99 14.17 3,939,184 -0.42(-2.89%)
Jan 04, 2013 14.48 14.66 14.42 14.59 3,414,194 +0.14(+0.95%)
Jan 03, 2013 14.25 14.52 14.23 14.46 3,736,565 +0.19(+1.32%)
Jan 02, 2013 14.59 14.63 14.10 14.27 7,016,174 +0.03(+0.19%)
Dec 31, 2012 13.62 14.27 13.56 14.24 7,313,721 +0.59(+4.31%)
Dec 28, 2012 13.61 13.76 13.52 13.65 2,206,734 -0.10(-0.71%)
Dec 27, 2012 13.82 13.98 13.51 13.75 4,084,933 -0.14(-0.99%)
Dec 26, 2012 13.86 13.99 13.79 13.89 3,580,933 +0.05(+0.35%)
Dec 24, 2012 13.61 13.93 13.60 13.84 2,985,502 +0.22(+1.58%)
Dec 21, 2012 13.48 13.70 13.15 13.62 18,794,652 -0.05(-0.36%)
Dec 20, 2012 14.18 14.18 13.49 13.67 8,424,987 -0.45(-3.19%)
Dec 19, 2012 14.71 14.79 14.08 14.12 6,070,089 -0.50(-3.42%)
Dec 18, 2012 15.07 15.20 14.49 14.62 7,103,754 -0.50(-3.31%)
Dec 17, 2012 15.01 15.17 14.92 15.12 4,690,833 +0.12(+0.78%)
Dec 14, 2012 14.89 15.11 14.80 15.01 3,336,722 +0.05(+0.33%)
Dec 13, 2012 15.06 15.17 14.89 14.96 2,964,414 -0.08(-0.52%)
Dec 12, 2012 14.88 15.11 14.88 15.03 5,363,212 +0.18(+1.19%)
Dec 11, 2012 14.61 14.92 14.59 14.86 9,154,750 +0.32(+2.23%)
Dec 10, 2012 14.44 14.76 14.44 14.53 3,583,125 -0.01(-0.10%)
Dec 07, 2012 14.54 14.66 14.37 14.55 3,750,321 +0.01(+0.10%)
Dec 06, 2012 14.38 14.54 14.30 14.53 3,989,804 +0.19(+1.30%)
Dec 05, 2012 14.30 14.54 14.22 14.35 5,011,816 +0.19(+1.32%)
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.