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 (%)
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%)
Aug 01, 2016 74.76 75.34 74.64 75.15 3,830,089 +0.30(+0.41%)
Jul 29, 2016 75.01 75.05 74.32 74.85 2,968,338 +0.04(+0.05%)
Jul 28, 2016 75.13 75.24 74.53 74.81 1,293,150 -0.38(-0.51%)
Jul 27, 2016 75.73 75.88 75.16 75.19 2,365,547 -0.17(-0.22%)
Jul 26, 2016 75.44 75.86 74.74 75.36 2,153,293 -0.06(-0.08%)
Jul 25, 2016 74.57 75.43 74.27 75.42 3,483,708 +0.56(+0.75%)
Jul 22, 2016 74.42 75.20 73.51 74.86 5,936,695 +0.93(+1.26%)
Jul 21, 2016 74.97 75.45 72.89 73.93 8,771,792 -1.29(-1.72%)
Jul 20, 2016 75.73 76.71 74.97 75.22 5,589,754 +0.20(+0.26%)
Jul 19, 2016 76.49 76.60 74.75 75.03 5,244,368 -1.73(-2.25%)
Jul 18, 2016 76.62 77.34 76.22 76.75 2,228,509 +0.42(+0.55%)
Jul 15, 2016 76.93 77.21 76.10 76.33 2,755,668 -0.22(-0.28%)
Jul 14, 2016 76.39 76.79 75.49 76.55 3,266,690 +0.42(+0.55%)
Jul 13, 2016 78.39 78.39 76.11 76.12 2,474,243 -1.85(-2.38%)
Jul 12, 2016 77.75 78.45 77.08 77.98 2,785,269 +0.33(+0.43%)
Jul 11, 2016 76.77 78.03 76.77 77.64 3,042,008 +0.89(+1.16%)
Jul 08, 2016 75.83 76.99 75.14 76.75 3,327,246 +1.61(+2.14%)
Jul 07, 2016 75.08 75.35 74.60 75.14 1,546,694 +0.72(+0.96%)
Jul 05, 2016 74.32 74.95 73.83 74.43 1,721,359 +0.02(+0.03%)
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.