Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 78.10 78.59 75.94 77.01 5,485,824 -0.91(-1.17%)
Oct 28, 2016 79.22 79.85 77.04 77.92 7,070,113 -3.21(-3.95%)
Oct 27, 2016 81.67 82.80 81.01 81.13 3,222,002 +0.14(+0.17%)
Oct 26, 2016 81.35 82.49 80.91 80.99 2,065,828 -0.35(-0.43%)
Oct 25, 2016 82.57 83.16 81.29 81.34 2,879,042 -1.19(-1.44%)
Oct 24, 2016 80.33 82.74 80.20 82.53 3,106,590 +1.26(+1.54%)
Oct 21, 2016 80.57 81.39 80.42 81.27 2,761,405 +0.34(+0.42%)
Oct 20, 2016 81.11 81.22 80.03 80.93 2,516,932 -0.24(-0.29%)
Oct 19, 2016 82.60 82.73 81.03 81.16 2,314,621 -1.23(-1.49%)
Oct 18, 2016 81.58 82.77 81.50 82.39 2,228,113 +1.66(+2.05%)
Oct 17, 2016 81.17 81.62 80.58 80.73 2,020,909 -0.26(-0.33%)
Oct 14, 2016 80.76 82.36 80.76 81.00 2,710,561 +0.81(+1.02%)
Oct 13, 2016 80.51 80.93 79.22 80.18 3,093,917 -0.76(-0.93%)
Oct 12, 2016 83.39 83.39 80.58 80.94 2,442,266 -0.82(-1.01%)
Oct 11, 2016 83.07 83.17 81.55 81.76 2,354,232 -1.34(-1.62%)
Oct 10, 2016 82.45 83.28 82.23 83.11 2,322,924 +0.91(+1.11%)
Oct 07, 2016 83.42 83.55 81.83 82.19 3,137,361 -0.76(-0.91%)
Oct 06, 2016 83.90 83.99 82.24 82.95 3,251,959 -0.87(-1.04%)
Oct 05, 2016 83.91 84.10 83.33 83.82 2,000,294 -0.09(-0.11%)
Oct 04, 2016 84.27 84.41 83.48 83.91 1,758,670 +0.15(+0.18%)
Oct 03, 2016 83.58 84.39 83.49 83.76 2,088,174 +0.01(+0.01%)
Sep 30, 2016 82.72 84.17 82.16 83.75 2,914,158 +1.12(+1.35%)
Sep 29, 2016 83.29 83.49 82.50 82.64 1,350,905 -0.73(-0.87%)
Sep 28, 2016 83.70 83.95 82.95 83.36 1,829,676 -0.20(-0.23%)
Sep 27, 2016 81.79 83.88 81.59 83.56 2,501,419 +1.67(+2.04%)
Sep 26, 2016 82.06 82.63 81.62 81.89 1,873,308 -0.75(-0.90%)
Sep 23, 2016 82.87 82.87 81.91 82.64 2,696,386 +1.07(+1.31%)
Sep 22, 2016 82.48 82.58 81.16 81.57 2,237,388 -0.29(-0.36%)
Sep 21, 2016 81.87 82.02 80.67 81.86 2,715,619 +0.47(+0.58%)
Sep 20, 2016 81.29 81.78 81.03 81.39 2,215,700 +0.22(+0.27%)
Sep 19, 2016 81.54 81.80 80.87 81.17 1,909,618 -0.12(-0.14%)
Sep 16, 2016 81.65 81.75 80.58 81.29 3,805,720 -0.47(-0.58%)
Sep 15, 2016 79.01 82.06 79.01 81.76 3,229,927 +2.49(+3.14%)
Sep 14, 2016 79.58 80.18 78.95 79.27 1,440,568 -0.04(-0.05%)
Sep 13, 2016 79.06 79.55 78.40 79.31 2,763,715 +0.03(+0.04%)
Sep 12, 2016 78.19 79.36 77.98 79.28 3,437,368 +0.96(+1.23%)
Sep 09, 2016 79.85 80.21 78.30 78.32 2,256,011 -2.26(-2.80%)
Sep 08, 2016 81.05 81.05 80.01 80.58 3,251,176 -0.58(-0.71%)
Sep 07, 2016 82.15 82.65 80.95 81.15 3,110,323 -1.10(-1.34%)
Sep 06, 2016 81.69 82.80 81.69 82.25 2,700,523 +0.40(+0.49%)
Sep 02, 2016 80.71 81.85 81.85 81.85 3,592,559 +1.67(+2.08%)
Sep 01, 2016 79.95 80.41 79.47 80.18 1,849,592 +0.52(+0.65%)
Aug 31, 2016 79.80 80.11 79.47 79.66 2,118,802 -0.49(-0.61%)
Aug 30, 2016 80.81 80.81 79.91 80.15 1,745,116 +0.22(+0.27%)
Aug 29, 2016 79.54 80.38 79.09 79.94 2,014,706 +0.29(+0.37%)
Aug 26, 2016 79.63 79.94 78.48 79.64 3,097,482 -0.33(-0.42%)
Aug 25, 2016 80.44 80.62 79.40 79.98 3,369,388 -0.85(-1.06%)
Aug 24, 2016 80.72 81.03 80.37 80.83 3,375,933 +0.11(+0.13%)
Aug 23, 2016 80.40 81.02 79.92 80.72 4,694,280 +0.80(+1.01%)
Aug 22, 2016 79.51 80.24 79.48 79.92 3,282,154 -0.26(-0.33%)
Aug 19, 2016 79.39 80.31 79.24 80.18 3,302,399 +0.77(+0.96%)
Aug 18, 2016 78.26 80.22 78.09 79.42 4,835,144 +1.19(+1.52%)
Aug 17, 2016 76.50 78.32 76.31 78.23 3,622,607 +1.69(+2.20%)
Aug 16, 2016 77.26 77.37 76.32 76.55 3,027,969 -1.40(-1.80%)
Aug 15, 2016 76.09 78.03 75.84 77.95 3,288,987 +2.01(+2.65%)
Aug 12, 2016 76.50 76.89 75.55 75.94 2,068,060 -0.41(-0.54%)
Aug 11, 2016 77.33 77.63 76.34 76.35 3,275,726 -0.71(-0.92%)
Aug 10, 2016 77.03 77.58 76.75 77.06 1,459,865 -0.12(-0.15%)
Aug 09, 2016 77.49 77.83 77.11 77.17 2,019,416 -0.57(-0.73%)
Aug 08, 2016 78.31 78.45 77.64 77.74 2,975,070 -0.56(-0.71%)
Aug 05, 2016 77.42 78.45 76.97 78.30 4,378,364 +1.58(+2.06%)
Aug 04, 2016 76.85 77.20 76.39 76.72 4,633,238 -0.39(-0.51%)
Aug 03, 2016 75.18 77.46 73.72 77.11 10,652,030 +1.81(+2.41%)
Aug 02, 2016 75.10 75.46 74.29 75.30 6,054,953 +0.15(+0.20%)
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.