Electronic Arts (NQ: EA )

127.18 USD +0.53 (+0.42%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.69 12.72 12.45 12.69 4,994,331 -0.09(-0.70%)
Sep 27, 2012 12.67 12.93 12.67 12.78 6,531,857 +0.18(+1.43%)
Sep 26, 2012 12.42 12.85 12.12 12.60 7,146,100 -0.08(-0.63%)
Sep 25, 2012 13.34 13.40 12.67 12.68 6,871,876 -0.62(-4.70%)
Sep 24, 2012 13.11 13.36 13.01 13.30 7,611,176 +0.06(+0.49%)
Sep 21, 2012 13.59 13.68 13.10 13.24 6,691,248 -0.24(-1.78%)
Sep 20, 2012 13.89 13.96 13.35 13.48 7,350,219 -0.45(-3.23%)
Sep 19, 2012 14.10 14.10 13.86 13.93 3,838,228 -0.07(-0.50%)
Sep 18, 2012 14.26 14.26 13.88 14.00 3,780,135 -0.21(-1.48%)
Sep 17, 2012 14.50 14.51 14.07 14.21 3,596,128 -0.29(-2.00%)
Sep 14, 2012 14.21 14.64 14.21 14.50 8,742,981 +0.26(+1.83%)
Sep 13, 2012 13.99 14.33 13.87 14.24 5,248,961 +0.25(+1.79%)
Sep 12, 2012 13.91 14.18 13.73 13.99 9,691,991 +0.18(+1.30%)
Sep 11, 2012 13.75 13.91 13.75 13.81 6,299,095 -0.03(-0.22%)
Sep 10, 2012 13.96 14.02 13.70 13.84 5,765,865 -0.20(-1.42%)
Sep 07, 2012 13.65 14.05 13.54 14.04 6,337,693 +0.41(+3.01%)
Sep 06, 2012 13.33 13.94 13.23 13.63 8,820,865 +0.49(+3.73%)
Sep 05, 2012 12.91 13.20 12.87 13.14 3,669,795 +0.11(+0.84%)
Sep 04, 2012 13.22 13.29 12.72 13.03 5,392,355 -0.30(-2.25%)
Aug 31, 2012 12.72 13.53 12.57 13.33 8,415,877 +0.33(+2.54%)
Aug 30, 2012 12.80 13.12 12.70 13.00 4,421,538 +0.15(+1.17%)
Aug 29, 2012 12.90 13.01 12.64 12.85 2,781,181 -0.08(-0.62%)
Aug 27, 2012 13.33 13.35 12.90 12.93 4,121,834 -0.40(-3.00%)
Aug 24, 2012 13.25 13.44 13.12 13.33 3,884,212 +0.08(+0.60%)
Aug 23, 2012 13.37 13.39 13.08 13.25 4,641,976 -0.19(-1.41%)
Aug 22, 2012 13.48 13.72 13.39 13.44 4,132,264 -0.12(-0.88%)
Aug 21, 2012 13.62 13.64 13.37 13.56 5,335,184 +0.00(+0.00%)
Aug 20, 2012 13.69 13.73 13.30 13.56 4,627,657 -0.21(-1.53%)
Aug 17, 2012 13.95 14.00 13.69 13.77 5,952,561 -0.04(-0.29%)
Aug 16, 2012 14.31 14.39 13.62 13.81 19,947,796 +0.72(+5.50%)
Aug 15, 2012 12.71 13.15 12.63 13.09 4,252,320 +0.38(+2.99%)
Aug 14, 2012 13.02 13.06 12.65 12.71 3,288,387 -0.16(-1.24%)
Aug 13, 2012 13.11 13.12 12.74 12.87 4,047,511 -0.21(-1.61%)
Aug 10, 2012 13.11 13.13 12.95 13.08 3,851,764 -0.04(-0.30%)
Aug 09, 2012 12.91 13.16 12.86 13.12 7,442,881 +0.18(+1.39%)
Aug 08, 2012 12.72 12.96 12.69 12.94 7,959,667 +0.15(+1.17%)
Aug 07, 2012 12.24 12.87 12.24 12.79 9,081,666 +0.59(+4.84%)
Aug 06, 2012 12.02 12.29 12.01 12.20 4,564,802 +0.23(+1.92%)
Aug 03, 2012 11.54 12.06 11.51 11.97 7,498,595 +0.60(+5.28%)
Aug 02, 2012 11.40 11.75 11.27 11.37 7,875,350 -0.31(-2.65%)
Aug 01, 2012 11.50 11.88 10.81 11.68 15,327,881 +0.66(+5.99%)
Jul 31, 2012 11.10 11.33 10.77 11.02 8,568,013 -0.21(-1.87%)
Jul 30, 2012 11.29 11.40 11.11 11.23 5,408,620 -0.18(-1.58%)
Jul 27, 2012 11.04 11.48 10.93 11.41 11,198,467 +0.46(+4.25%)
Jul 26, 2012 11.60 11.76 10.86 10.95 10,637,812 -0.56(-4.91%)
Jul 25, 2012 11.52 11.57 11.29 11.51 3,414,106 -0.03(-0.26%)
Jul 24, 2012 11.78 11.96 11.46 11.54 3,013,965 -0.28(-2.37%)
Jul 23, 2012 11.72 11.96 11.60 11.82 4,126,995 -0.16(-1.34%)
Jul 20, 2012 12.22 12.23 11.93 11.98 4,306,455 -0.29(-2.36%)
Jul 19, 2012 11.55 12.38 11.53 12.27 6,431,076 +0.77(+6.70%)
Jul 18, 2012 11.34 11.61 11.31 11.50 6,397,671 +0.14(+1.23%)
Jul 17, 2012 11.59 11.62 11.28 11.36 3,137,442 -0.17(-1.47%)
Jul 16, 2012 11.67 11.69 11.49 11.53 3,752,302 -0.18(-1.54%)
Jul 13, 2012 11.62 11.76 11.60 11.71 2,580,091 +0.12(+1.04%)
Jul 12, 2012 11.72 11.90 11.36 11.59 4,703,100 -0.09(-0.77%)
Jul 11, 2012 11.62 11.75 11.52 11.68 2,752,804 +0.09(+0.78%)
Jul 10, 2012 12.03 12.14 11.50 11.59 2,989,385 -0.35(-2.93%)
Jul 09, 2012 12.02 12.08 11.69 11.94 3,667,181 -0.08(-0.67%)
Jul 06, 2012 12.27 12.34 11.84 12.02 2,495,318 -0.37(-2.99%)
Jul 05, 2012 12.54 12.60 12.37 12.39 2,069,418 -0.20(-1.59%)
Jul 03, 2012 12.26 12.60 12.26 12.59 1,484,495 +0.31(+2.52%)
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.