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 (%)
Aug 30, 2013 26.46 26.68 26.05 26.13 0 -0.91(-3.37%)
Aug 29, 2013 26.61 27.17 26.52 27.04 2,818,757 +0.43(+1.62%)
Aug 28, 2013 26.34 26.73 26.15 26.61 2,187,120 +0.14(+0.52%)
Aug 27, 2013 26.96 27.23 26.44 26.47 4,366,161 -0.85(-3.12%)
Aug 26, 2013 27.53 27.57 27.09 27.32 2,989,411 -0.11(-0.39%)
Aug 23, 2013 27.43 27.59 27.29 27.43 0 +0.19(+0.68%)
Aug 22, 2013 26.48 27.40 26.43 27.24 0 +1.10(+4.20%)
Aug 21, 2013 26.07 26.36 25.81 26.15 3,366,724 -0.09(-0.34%)
Aug 20, 2013 26.01 27.38 25.99 26.23 6,384,842 +0.18(+0.68%)
Aug 19, 2013 26.22 26.55 26.01 26.06 3,373,687 -0.31(-1.17%)
Aug 16, 2013 25.85 26.44 25.82 26.37 0 +0.40(+1.53%)
Aug 15, 2013 26.23 26.23 25.93 25.97 3,888,628 -0.18(-0.68%)
Aug 14, 2013 25.63 26.28 25.62 26.15 3,383,471 +0.11(+0.41%)
Aug 13, 2013 26.19 26.25 25.91 26.04 1,767,179 -0.13(-0.49%)
Aug 12, 2013 25.89 26.33 25.87 26.17 1,584,902 +0.03(+0.11%)
Aug 09, 2013 25.98 26.33 25.98 26.14 1,531,586 +0.01(+0.04%)
Aug 08, 2013 25.89 26.34 25.89 26.13 2,872,323 +0.29(+1.14%)
Aug 07, 2013 25.73 26.01 25.54 25.83 2,055,393 -0.10(-0.38%)
Aug 06, 2013 25.99 26.24 25.71 25.93 2,293,292 -0.09(-0.34%)
Aug 05, 2013 25.90 26.37 25.66 26.02 2,661,330 -0.04(-0.15%)
Aug 02, 2013 26.14 26.14 25.64 26.06 3,712,982 +0.04(+0.15%)
Aug 01, 2013 25.82 26.16 25.57 26.02 5,035,585 +0.40(+1.57%)
Jul 31, 2013 25.50 25.91 25.43 25.62 0 +0.05(+0.19%)
Jul 30, 2013 25.27 26.02 25.05 25.57 0 +0.58(+2.32%)
Jul 29, 2013 24.92 25.36 24.86 24.99 0 -0.33(-1.32%)
Jul 26, 2013 23.91 25.45 23.88 25.32 0 +1.16(+4.79%)
Jul 25, 2013 24.77 24.96 24.04 24.17 0 -0.76(-3.03%)
Jul 24, 2013 24.73 26.46 24.72 24.92 15,964,915 +1.55(+6.65%)
Jul 23, 2013 23.96 23.96 23.34 23.37 3,812,945 -0.18(-0.77%)
Jul 22, 2013 23.81 23.99 23.44 23.55 0 -0.25(-1.05%)
Jul 19, 2013 23.70 23.88 23.29 23.80 0 +0.10(+0.43%)
Jul 18, 2013 23.44 23.98 23.39 23.69 0 +0.35(+1.51%)
Jul 17, 2013 23.83 23.83 22.94 23.34 4,486,039 -0.38(-1.61%)
Jul 16, 2013 23.64 23.92 23.60 23.72 0 +0.00(+0.00%)
Jul 15, 2013 23.78 23.89 23.52 23.72 0 -0.13(-0.53%)
Jul 12, 2013 23.78 24.02 23.52 23.85 0 +0.05(+0.21%)
Jul 11, 2013 23.64 23.83 23.19 23.80 0 +0.36(+1.55%)
Jul 10, 2013 23.06 23.45 22.89 23.44 0 +0.33(+1.42%)
Jul 09, 2013 23.27 23.40 22.95 23.11 0 +0.02(+0.11%)
Jul 08, 2013 23.43 23.53 22.72 23.09 0 -0.28(-1.22%)
Jul 05, 2013 23.05 23.42 22.87 23.37 0 +0.51(+2.25%)
Jul 03, 2013 22.83 23.11 22.74 22.86 0 -0.21(-0.91%)
Jul 02, 2013 22.75 23.09 22.55 23.07 0 +0.33(+1.47%)
Jul 01, 2013 22.45 22.94 22.43 22.73 0 +0.19(+0.83%)
Jun 28, 2013 21.51 22.67 21.51 22.55 7,511,573 +0.77(+3.51%)
Jun 27, 2013 21.54 22.15 21.52 21.78 0 +0.41(+1.93%)
Jun 26, 2013 21.65 21.68 21.23 21.37 0 +0.01(+0.05%)
Jun 25, 2013 21.43 21.60 21.14 21.36 0 +0.17(+0.79%)
Jun 24, 2013 21.47 21.52 20.92 21.19 0 -0.36(-1.66%)
Jun 21, 2013 21.72 22.22 21.33 21.55 5,816,268 -0.17(-0.79%)
Jun 20, 2013 22.17 22.33 21.71 21.72 0 -0.68(-3.02%)
Jun 19, 2013 22.52 22.76 22.39 22.40 0 -0.19(-0.82%)
Jun 18, 2013 21.99 22.65 21.99 22.59 4,573,620 +0.59(+2.67%)
Jun 17, 2013 21.42 22.31 21.42 22.00 0 +0.61(+2.84%)
Jun 14, 2013 21.08 21.61 21.04 21.39 0 +0.31(+1.49%)
Jun 13, 2013 21.12 21.23 20.55 21.08 7,879,443 -0.05(-0.23%)
Jun 12, 2013 22.35 22.47 21.02 21.12 6,773,406 -1.04(-4.69%)
Jun 11, 2013 22.30 22.86 22.11 22.16 3,927,542 -0.26(-1.18%)
Jun 10, 2013 23.15 23.20 22.36 22.43 3,854,697 -0.73(-3.13%)
Jun 07, 2013 23.05 23.20 22.78 23.16 0 +0.32(+1.42%)
Jun 06, 2013 22.39 22.83 22.27 22.83 3,625,767 +0.39(+1.75%)
Jun 05, 2013 22.32 22.56 22.13 22.44 0 +0.16(+0.70%)
Jun 04, 2013 22.41 22.68 22.11 22.28 0 -0.26(-1.17%)
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.