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 (%)
Feb 29, 2016 62.74 63.99 62.74 63.00 3,504,125 -0.21(-0.33%)
Feb 26, 2016 63.56 63.84 62.54 63.21 3,325,038 -0.23(-0.36%)
Feb 25, 2016 62.32 63.47 62.12 63.43 4,361,376 +1.45(+2.34%)
Feb 24, 2016 59.75 62.26 59.54 61.98 4,543,325 +1.65(+2.73%)
Feb 23, 2016 61.79 62.10 60.28 60.33 4,911,763 -1.72(-2.77%)
Feb 22, 2016 58.91 62.09 58.81 62.05 6,983,275 +3.63(+6.21%)
Feb 19, 2016 57.22 58.74 56.98 58.42 5,812,841 +1.20(+2.09%)
Feb 18, 2016 58.42 58.76 57.11 57.23 5,223,414 -1.46(-2.49%)
Feb 17, 2016 59.09 59.37 57.68 58.69 5,060,108 +0.47(+0.81%)
Feb 16, 2016 58.68 58.84 57.74 58.22 3,986,202 +0.11(+0.19%)
Feb 12, 2016 56.93 58.11 58.11 58.11 5,359,422 +1.04(+1.82%)
Feb 11, 2016 56.84 57.97 56.65 57.07 6,803,932 -0.77(-1.34%)
Feb 10, 2016 58.20 58.91 57.53 57.84 5,088,718 +0.72(+1.25%)
Feb 09, 2016 55.18 58.05 54.74 57.13 9,184,911 +1.89(+3.43%)
Feb 08, 2016 53.34 55.48 51.99 55.23 8,385,347 +0.80(+1.48%)
Feb 05, 2016 57.24 57.37 53.81 54.43 7,869,279 -3.17(-5.50%)
Feb 04, 2016 58.29 58.71 56.41 57.60 8,857,590 -0.86(-1.48%)
Feb 03, 2016 60.58 60.73 57.60 58.46 9,604,822 -1.03(-1.73%)
Feb 02, 2016 62.64 62.76 58.97 59.49 7,969,350 -3.47(-5.51%)
Feb 01, 2016 62.93 64.17 62.09 62.96 6,871,893 -0.34(-0.53%)
Jan 29, 2016 66.14 66.18 61.59 63.30 18,271,160 -5.14(-7.52%)
Jan 28, 2016 69.34 69.66 67.40 68.44 6,077,783 +0.29(+0.43%)
Jan 27, 2016 69.52 69.97 67.92 68.15 4,372,682 -1.31(-1.89%)
Jan 26, 2016 68.55 70.11 68.27 69.46 5,651,406 +0.89(+1.30%)
Jan 25, 2016 67.95 69.13 67.43 68.57 5,529,019 +0.55(+0.81%)
Jan 22, 2016 66.69 68.06 66.00 68.02 4,047,548 +2.29(+3.48%)
Jan 21, 2016 65.89 66.26 64.52 65.74 3,971,062 +0.18(+0.27%)
Jan 20, 2016 64.92 66.39 63.79 65.56 4,755,883 -0.51(-0.77%)
Jan 19, 2016 65.55 66.92 65.14 66.07 5,139,234 +1.28(+1.98%)
Jan 15, 2016 63.10 64.79 64.79 64.79 8,749,376 +1.55(+2.45%)
Jan 14, 2016 62.08 63.71 60.31 63.24 4,533,537 +1.08(+1.74%)
Jan 13, 2016 64.98 65.31 61.96 62.16 4,035,099 -2.20(-3.41%)
Jan 12, 2016 63.41 64.82 63.41 64.35 3,537,140 +1.38(+2.20%)
Jan 11, 2016 62.17 63.56 62.03 62.97 3,815,807 +1.06(+1.71%)
Jan 08, 2016 61.99 63.75 61.74 61.91 3,986,604 +0.66(+1.07%)
Jan 07, 2016 61.12 63.46 60.36 61.26 4,454,943 -1.20(-1.92%)
Jan 06, 2016 62.38 63.05 61.35 62.45 3,836,458 -1.24(-1.94%)
Jan 05, 2016 64.83 65.53 63.59 63.69 3,363,911 -1.14(-1.76%)
Jan 04, 2016 65.88 66.27 63.84 64.83 4,132,644 -2.57(-3.81%)
Dec 31, 2015 68.10 67.40 67.40 67.40 1,166,488 -0.91(-1.34%)
Dec 30, 2015 68.54 69.00 68.20 68.31 1,458,950 -0.20(-0.29%)
Dec 29, 2015 68.16 68.89 67.87 68.50 1,496,208 +0.65(+0.95%)
Dec 28, 2015 67.27 67.88 66.74 67.86 1,171,847 +0.24(+0.35%)
Dec 24, 2015 67.37 67.62 67.62 67.62 1,039,948 +0.30(+0.45%)
Dec 23, 2015 68.16 68.42 66.49 67.32 2,472,336 -0.42(-0.62%)
Dec 22, 2015 67.96 68.11 67.00 67.74 1,683,248 +0.35(+0.52%)
Dec 21, 2015 68.10 68.54 66.10 67.39 2,929,545 -0.26(-0.39%)
Dec 18, 2015 69.27 69.75 67.61 67.65 5,038,934 -2.10(-3.01%)
Dec 17, 2015 70.82 71.32 69.73 69.75 3,097,371 -0.90(-1.28%)
Dec 16, 2015 71.66 72.06 67.99 70.65 4,923,710 -0.28(-0.40%)
Dec 15, 2015 69.16 72.17 68.50 70.94 6,886,740 +2.62(+3.83%)
Dec 14, 2015 66.05 68.59 66.05 68.32 4,733,484 +2.44(+3.71%)
Dec 11, 2015 66.19 68.31 65.42 65.88 6,177,368 +0.78(+1.21%)
Dec 10, 2015 66.21 66.58 64.81 65.09 3,462,985 -0.71(-1.07%)
Dec 09, 2015 69.39 69.62 65.35 65.80 8,469,830 -3.82(-5.49%)
Dec 08, 2015 69.04 69.80 68.60 69.62 4,533,515 +0.20(+0.28%)
Dec 07, 2015 69.38 70.55 68.99 69.43 3,726,666 +0.40(+0.58%)
Dec 04, 2015 67.06 69.31 67.06 69.02 3,973,660 +3.10(+4.70%)
Dec 03, 2015 68.20 69.09 65.64 65.92 3,937,976 -2.08(-3.06%)
Dec 02, 2015 67.68 68.21 67.27 68.00 5,050,830 +0.70(+1.03%)
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.