Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.47 13.27 12.33 13.07 8,581,207 +0.32(+2.54%)
Aug 30, 2012 12.55 12.87 12.46 12.75 4,508,399 +0.15(+1.17%)
Aug 29, 2012 12.65 12.76 12.40 12.60 2,835,817 -0.08(-0.62%)
Aug 27, 2012 13.07 13.09 12.65 12.68 4,202,807 -0.39(-3.00%)
Aug 24, 2012 12.99 13.18 12.87 13.07 3,960,517 +0.08(+0.60%)
Aug 23, 2012 13.11 13.13 12.83 12.99 4,733,168 -0.19(-1.41%)
Aug 22, 2012 13.22 13.46 13.13 13.18 4,213,442 -0.12(-0.88%)
Aug 21, 2012 13.36 13.38 13.11 13.30 5,439,994 +0.00(+0.00%)
Aug 20, 2012 13.43 13.47 13.04 13.30 4,718,567 -0.21(-1.53%)
Aug 17, 2012 13.68 13.73 13.43 13.50 6,069,499 -0.04(-0.29%)
Aug 16, 2012 14.03 14.11 13.36 13.54 20,339,672 +0.71(+5.50%)
Aug 15, 2012 12.47 12.90 12.39 12.84 4,335,857 +0.37(+2.99%)
Aug 14, 2012 12.77 12.81 12.41 12.47 3,352,987 -0.16(-1.24%)
Aug 13, 2012 12.86 12.86 12.49 12.62 4,127,024 -0.21(-1.61%)
Aug 10, 2012 12.86 12.88 12.70 12.83 3,927,432 -0.04(-0.30%)
Aug 09, 2012 12.66 12.91 12.61 12.87 7,589,096 +0.18(+1.39%)
Aug 08, 2012 12.47 12.71 12.45 12.69 8,116,035 +0.15(+1.17%)
Aug 07, 2012 12.00 12.62 12.00 12.54 9,260,076 +0.58(+4.84%)
Aug 06, 2012 11.79 12.05 11.78 11.96 4,654,477 +0.23(+1.92%)
Aug 03, 2012 11.32 11.83 11.29 11.74 7,645,905 +0.59(+5.28%)
Aug 02, 2012 11.18 11.52 11.05 11.15 8,030,061 -0.30(-2.65%)
Aug 01, 2012 11.28 11.65 10.60 11.46 15,628,998 +0.65(+5.99%)
Jul 31, 2012 10.89 11.11 10.56 10.81 8,736,332 -0.21(-1.87%)
Jul 30, 2012 11.07 11.18 10.90 11.01 5,514,872 -0.18(-1.58%)
Jul 27, 2012 10.83 11.26 10.72 11.19 11,418,461 +0.46(+4.25%)
Jul 26, 2012 11.38 11.53 10.65 10.73 10,846,792 -0.55(-4.91%)
Jul 25, 2012 11.30 11.35 11.07 11.29 3,481,176 -0.03(-0.26%)
Jul 24, 2012 11.55 11.73 11.24 11.32 3,073,174 -0.27(-2.37%)
Jul 23, 2012 11.49 11.73 11.38 11.59 4,208,070 -0.16(-1.34%)
Jul 20, 2012 11.98 11.99 11.70 11.75 4,391,055 -0.28(-2.36%)
Jul 19, 2012 11.33 12.15 11.31 12.03 6,557,414 +0.76(+6.70%)
Jul 18, 2012 11.12 11.39 11.09 11.28 6,523,353 +0.14(+1.23%)
Jul 17, 2012 11.37 11.40 11.06 11.14 3,199,077 -0.17(-1.48%)
Jul 16, 2012 11.45 11.46 11.27 11.31 3,826,016 -0.18(-1.54%)
Jul 13, 2012 11.40 11.53 11.38 11.48 2,630,777 +0.12(+1.04%)
Jul 12, 2012 11.49 11.67 11.14 11.37 4,795,492 -0.09(-0.77%)
Jul 11, 2012 11.40 11.52 11.30 11.46 2,806,883 +0.09(+0.78%)
Jul 10, 2012 11.80 11.91 11.28 11.37 3,048,111 -0.34(-2.93%)
Jul 09, 2012 11.79 11.85 11.46 11.71 3,739,223 -0.08(-0.67%)
Jul 06, 2012 12.03 12.10 11.61 11.79 2,544,338 -0.36(-2.99%)
Jul 05, 2012 12.30 12.36 12.13 12.15 2,110,071 -0.20(-1.59%)
Jul 03, 2012 12.02 12.36 12.02 12.35 1,513,658 +0.30(+2.52%)
Jul 02, 2012 12.12 12.14 11.82 12.04 3,326,929 -0.07(-0.57%)
Jun 29, 2012 11.93 12.13 11.70 12.11 6,637,083 +0.45(+3.87%)
Jun 28, 2012 11.78 11.86 11.51 11.66 2,695,953 -0.22(-1.82%)
Jun 27, 2012 11.77 11.94 11.65 11.88 3,192,846 +0.14(+1.21%)
Jun 26, 2012 11.86 11.96 11.70 11.73 3,494,259 -0.15(-1.24%)
Jun 25, 2012 11.78 11.96 11.56 11.88 5,224,505 -0.14(-1.18%)
Jun 22, 2012 11.45 12.12 11.45 12.02 14,532,863 +0.25(+2.17%)
Jun 21, 2012 12.42 12.44 11.75 11.77 4,820,368 -0.65(-5.21%)
Jun 20, 2012 12.40 12.54 12.30 12.42 3,352,537 -0.01(-0.08%)
Jun 19, 2012 12.25 12.47 12.16 12.43 4,083,867 +0.24(+1.93%)
Jun 18, 2012 12.03 12.30 11.98 12.19 3,362,623 -0.01(-0.08%)
Jun 15, 2012 12.07 12.25 11.98 12.20 9,962,971 +0.12(+0.97%)
Jun 14, 2012 12.10 12.22 12.00 12.08 5,517,423 +0.03(+0.24%)
Jun 13, 2012 12.50 12.57 11.96 12.05 8,824,113 -0.49(-3.91%)
Jun 12, 2012 12.66 12.76 12.46 12.54 6,409,511 -0.03(-0.23%)
Jun 11, 2012 13.28 13.33 12.54 12.57 6,288,071 -0.64(-4.83%)
Jun 08, 2012 13.15 13.33 13.02 13.21 3,134,336 +0.05(+0.37%)
Jun 07, 2012 13.56 13.62 13.05 13.16 5,293,628 -0.28(-2.12%)
Jun 06, 2012 13.02 13.49 12.97 13.45 5,156,644 +0.56(+4.34%)
Jun 05, 2012 12.74 13.10 12.71 12.89 4,231,896 +0.07(+0.54%)
Jun 04, 2012 12.88 13.07 12.61 12.82 3,656,156 -0.05(-0.38%)
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.