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 (%)
Nov 30, 2016 79.72 79.80 77.63 77.71 3,484,591 -2.09(-2.62%)
Nov 29, 2016 77.43 80.12 77.41 79.80 3,443,157 +2.59(+3.35%)
Nov 28, 2016 77.89 78.03 77.02 77.21 2,378,137 -0.43(-0.56%)
Nov 25, 2016 77.65 78.38 77.03 77.64 796,184 -0.18(-0.23%)
Nov 23, 2016 77.82 77.82 77.82 0 +1.57(+2.06%)
Nov 22, 2016 77.01 77.05 75.45 76.25 2,791,119 -0.50(-0.65%)
Nov 21, 2016 77.55 77.65 76.07 76.75 3,121,735 -0.72(-0.92%)
Nov 18, 2016 78.26 79.06 77.24 77.47 3,242,982 -0.62(-0.79%)
Nov 17, 2016 77.24 78.63 77.03 78.09 2,695,266 +0.77(+1.00%)
Nov 16, 2016 76.10 77.42 75.55 77.31 2,503,227 +1.19(+1.56%)
Nov 15, 2016 75.52 76.91 75.52 76.12 2,691,106 +1.22(+1.62%)
Nov 14, 2016 75.98 76.57 74.67 74.91 5,141,972 -1.05(-1.38%)
Nov 11, 2016 74.34 76.44 74.07 75.96 4,118,689 +0.65(+0.86%)
Nov 10, 2016 78.43 78.52 74.72 75.31 5,635,518 -2.60(-3.34%)
Nov 09, 2016 77.21 79.22 76.94 77.91 4,534,229 -2.01(-2.52%)
Nov 08, 2016 79.50 80.86 79.13 79.92 2,241,366 +0.40(+0.51%)
Nov 07, 2016 79.53 80.45 78.78 79.52 3,824,633 +0.84(+1.07%)
Nov 04, 2016 78.41 80.15 77.51 78.67 4,786,837 -0.29(-0.37%)
Nov 03, 2016 77.60 80.70 77.60 78.97 7,352,340 +1.37(+1.77%)
Nov 02, 2016 77.31 80.35 76.36 77.60 9,636,168 +1.26(+1.64%)
Nov 01, 2016 77.12 77.24 75.69 76.34 7,364,443 -0.67(-0.87%)
Oct 31, 2016 78.11 78.60 75.94 77.01 5,485,756 -0.91(-1.17%)
Oct 28, 2016 79.22 79.85 77.04 77.92 7,070,026 -3.21(-3.95%)
Oct 27, 2016 81.68 82.80 81.01 81.13 3,221,963 +0.14(+0.17%)
Oct 26, 2016 81.35 82.49 80.91 80.99 2,065,802 -0.35(-0.43%)
Oct 25, 2016 82.57 83.16 81.29 81.34 2,879,006 -1.19(-1.44%)
Oct 24, 2016 80.33 82.74 80.20 82.53 3,106,552 +1.26(+1.54%)
Oct 21, 2016 80.57 81.39 80.42 81.27 2,761,371 +0.34(+0.42%)
Oct 20, 2016 81.11 81.22 80.03 80.93 2,516,901 -0.24(-0.29%)
Oct 19, 2016 82.60 82.73 81.03 81.17 2,314,593 -1.23(-1.49%)
Oct 18, 2016 81.58 82.77 81.50 82.39 2,228,085 +1.66(+2.05%)
Oct 17, 2016 81.18 81.62 80.58 80.73 2,020,884 -0.26(-0.33%)
Oct 14, 2016 80.76 82.36 80.76 81.00 2,710,527 +0.81(+1.02%)
Oct 13, 2016 80.51 80.93 79.22 80.18 3,093,879 -0.76(-0.93%)
Oct 12, 2016 83.39 83.39 80.58 80.94 2,442,236 -0.82(-1.01%)
Oct 11, 2016 83.07 83.17 81.55 81.76 2,354,203 -1.34(-1.62%)
Oct 10, 2016 82.45 83.28 82.23 83.11 2,322,896 +0.91(+1.11%)
Oct 07, 2016 83.42 83.55 81.83 82.20 3,137,322 -0.76(-0.91%)
Oct 06, 2016 83.90 83.99 82.24 82.95 3,251,919 -0.87(-1.04%)
Oct 05, 2016 83.91 84.10 83.33 83.82 2,000,269 -0.09(-0.11%)
Oct 04, 2016 84.27 84.41 83.48 83.91 1,758,649 +0.15(+0.18%)
Oct 03, 2016 83.58 84.39 83.49 83.76 2,088,148 +0.01(+0.01%)
Sep 30, 2016 82.72 84.17 82.16 83.75 2,914,122 +1.12(+1.35%)
Sep 29, 2016 83.29 83.49 82.50 82.64 1,350,889 -0.73(-0.87%)
Sep 28, 2016 83.71 83.95 82.95 83.36 1,829,654 -0.20(-0.23%)
Sep 27, 2016 81.79 83.88 81.59 83.56 2,501,388 +1.67(+2.04%)
Sep 26, 2016 82.06 82.63 81.62 81.89 1,873,285 -0.75(-0.90%)
Sep 23, 2016 82.87 82.87 81.91 82.64 2,696,353 +1.07(+1.31%)
Sep 22, 2016 82.48 82.58 81.17 81.57 2,237,361 -0.29(-0.36%)
Sep 21, 2016 81.87 82.02 80.68 81.86 2,715,586 +0.47(+0.58%)
Sep 20, 2016 81.29 81.78 81.03 81.39 2,215,673 +0.22(+0.27%)
Sep 19, 2016 81.54 81.80 80.87 81.18 1,909,595 -0.12(-0.14%)
Sep 16, 2016 81.66 81.75 80.58 81.29 3,805,673 -0.47(-0.58%)
Sep 15, 2016 79.01 82.06 79.01 81.76 3,229,887 +2.49(+3.14%)
Sep 14, 2016 79.58 80.18 78.95 79.27 1,440,550 -0.04(-0.05%)
Sep 13, 2016 79.06 79.55 78.40 79.31 2,763,681 +0.03(+0.04%)
Sep 12, 2016 78.19 79.36 77.98 79.28 3,437,326 +0.96(+1.23%)
Sep 09, 2016 79.85 80.21 78.30 78.32 2,255,984 -2.26(-2.80%)
Sep 08, 2016 81.05 81.05 80.01 80.58 3,251,136 -0.58(-0.71%)
Sep 07, 2016 82.15 82.65 80.95 81.16 3,110,285 -1.10(-1.34%)
Sep 06, 2016 81.70 82.80 81.70 82.25 2,700,490 +0.40(+0.49%)
Sep 02, 2016 80.71 81.85 81.85 81.85 3,592,515 +1.67(+2.08%)
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.