Electronic Arts (NQ: EA )

142.42 USD +1.08 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 56.81 57.76 56.55 57.18 2,955,000 -0.54(-0.94%)
Feb 26, 2015 57.49 58.87 57.36 57.72 2,751,257 +0.33(+0.58%)
Feb 25, 2015 57.65 57.84 57.01 57.39 2,556,871 -0.24(-0.41%)
Feb 24, 2015 57.40 57.81 57.14 57.62 3,351,851 +0.08(+0.13%)
Feb 23, 2015 57.83 57.90 57.20 57.55 1,833,364 -0.12(-0.21%)
Feb 20, 2015 57.14 57.72 56.67 57.67 2,284,445 +0.53(+0.93%)
Feb 19, 2015 57.61 57.70 57.08 57.14 3,000,516 -0.47(-0.81%)
Feb 18, 2015 56.58 57.62 56.52 57.60 3,469,515 +0.85(+1.49%)
Feb 17, 2015 56.46 56.90 55.94 56.76 3,173,987 +0.37(+0.66%)
Feb 13, 2015 56.35 56.39 56.39 56.39 2,907,200 +0.19(+0.35%)
Feb 12, 2015 55.29 56.64 55.22 56.20 3,783,150 +1.25(+2.28%)
Feb 11, 2015 54.87 55.28 54.52 54.95 2,192,961 +0.19(+0.34%)
Feb 10, 2015 54.47 55.08 53.86 54.76 3,769,484 +0.48(+0.89%)
Feb 09, 2015 54.70 55.00 54.08 54.28 3,216,738 -0.86(-1.57%)
Feb 06, 2015 56.28 56.95 54.80 55.14 4,833,611 -1.25(-2.22%)
Feb 05, 2015 54.73 56.70 54.61 56.39 4,959,336 +1.83(+3.36%)
Feb 04, 2015 54.54 55.28 54.04 54.55 3,670,303 +0.03(+0.06%)
Feb 03, 2015 55.04 55.25 53.97 54.52 4,348,985 -0.45(-0.81%)
Feb 02, 2015 55.03 55.11 53.55 54.97 5,238,857 +0.10(+0.19%)
Jan 30, 2015 55.00 55.80 54.47 54.86 5,048,637 -0.47(-0.85%)
Jan 29, 2015 54.43 55.58 53.88 55.33 8,255,932 +0.72(+1.32%)
Jan 28, 2015 51.86 55.17 51.22 54.61 16,167,321 +6.20(+12.81%)
Jan 27, 2015 48.80 49.17 48.22 48.41 5,993,956 -1.06(-2.15%)
Jan 26, 2015 49.30 49.79 48.79 49.47 4,312,003 -0.32(-0.63%)
Jan 23, 2015 49.43 50.41 49.33 49.79 5,258,595 +0.43(+0.87%)
Jan 22, 2015 48.34 49.40 47.92 49.36 3,478,697 +1.29(+2.68%)
Jan 21, 2015 47.71 48.49 47.29 48.07 4,209,317 +0.26(+0.54%)
Jan 20, 2015 48.24 48.59 47.51 47.81 4,049,556 -0.27(-0.57%)
Jan 16, 2015 46.67 48.16 46.26 48.08 3,220,006 +1.45(+3.10%)
Jan 15, 2015 46.93 46.99 45.99 46.64 3,073,472 -0.26(-0.55%)
Jan 14, 2015 45.52 46.95 45.21 46.90 3,100,433 +0.48(+1.03%)
Jan 13, 2015 47.59 48.18 46.02 46.42 3,288,670 -0.64(-1.36%)
Jan 12, 2015 47.55 47.62 46.51 47.06 2,158,811 -0.45(-0.95%)
Jan 09, 2015 48.05 48.25 47.07 47.51 3,181,420 -0.62(-1.28%)
Jan 08, 2015 47.01 48.25 47.01 48.12 3,876,785 +1.31(+2.81%)
Jan 07, 2015 46.27 47.03 46.10 46.81 4,849,402 +0.85(+1.85%)
Jan 06, 2015 46.87 47.33 45.42 45.96 4,418,865 -0.61(-1.31%)
Jan 05, 2015 46.96 47.34 46.51 46.57 2,731,514 -0.30(-0.64%)
Jan 02, 2015 47.19 47.67 46.58 46.87 1,959,789 -0.15(-0.31%)
Dec 31, 2014 47.50 47.01 47.01 47.01 1,842,300 -0.37(-0.77%)
Dec 30, 2014 47.62 47.80 47.25 47.38 1,796,146 -0.21(-0.44%)
Dec 29, 2014 48.33 48.52 47.52 47.59 1,750,271 -0.74(-1.53%)
Dec 26, 2014 48.08 48.53 47.78 48.33 1,161,823 +0.27(+0.56%)
Dec 24, 2014 47.96 48.06 48.06 48.06 844,900 +0.23(+0.47%)
Dec 23, 2014 47.98 48.34 47.41 47.83 3,002,291 -0.01(-0.03%)
Dec 22, 2014 47.68 48.35 47.49 47.85 3,072,040 +0.39(+0.83%)
Dec 19, 2014 47.50 47.69 47.06 47.46 9,988,288 +0.22(+0.46%)
Dec 18, 2014 46.17 47.26 46.17 47.24 6,792,899 +1.18(+2.56%)
Dec 17, 2014 45.50 46.50 45.22 46.06 5,668,136 +0.61(+1.34%)
Dec 16, 2014 45.23 46.18 44.87 45.45 5,672,831 +0.00(+0.00%)
Dec 15, 2014 45.00 46.39 44.93 45.45 5,530,707 +0.56(+1.24%)
Dec 12, 2014 44.73 45.79 44.54 44.90 3,546,366 -0.22(-0.50%)
Dec 11, 2014 44.83 45.73 44.82 45.12 2,814,312 +0.36(+0.80%)
Dec 10, 2014 45.53 45.94 44.56 44.76 4,254,262 -0.82(-1.80%)
Dec 09, 2014 45.56 45.86 44.95 45.58 5,199,058 -0.43(-0.93%)
Dec 08, 2014 46.44 46.57 45.69 46.01 4,087,583 -0.65(-1.38%)
Dec 05, 2014 46.52 47.11 46.16 46.65 3,777,723 +0.16(+0.35%)
Dec 04, 2014 45.80 46.98 45.48 46.49 6,628,390 +0.50(+1.09%)
Dec 03, 2014 43.44 46.23 43.44 45.99 7,562,659 +2.36(+5.41%)
Dec 02, 2014 43.21 43.84 43.13 43.63 2,944,111 +0.48(+1.11%)
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.