Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.34 17.61 17.14 17.15 7,321,030 -0.58(-3.26%)
Feb 27, 2013 17.26 17.80 17.03 17.72 5,493,869 +0.42(+2.43%)
Feb 26, 2013 17.37 17.43 17.07 17.30 4,662,262 -0.01(-0.06%)
Feb 25, 2013 17.45 17.61 17.30 17.31 5,817,468 -0.11(-0.62%)
Feb 22, 2013 17.28 17.48 17.28 17.42 3,605,206 +0.17(+0.96%)
Feb 21, 2013 17.26 17.53 16.78 17.25 11,134,100 +0.16(+0.92%)
Feb 20, 2013 17.13 17.36 17.07 17.10 5,439,193 -0.10(-0.60%)
Feb 19, 2013 16.68 17.36 16.63 17.20 5,046,952 +0.60(+3.62%)
Feb 15, 2013 16.77 16.80 16.46 16.60 5,603,958 -0.18(-1.05%)
Feb 14, 2013 16.75 16.98 16.61 16.77 5,797,617 -0.02(-0.12%)
Feb 13, 2013 17.01 17.16 16.69 16.79 5,419,064 -0.36(-2.11%)
Feb 12, 2013 17.00 17.20 16.90 17.16 4,543,131 +0.13(+0.75%)
Feb 11, 2013 16.92 17.21 16.75 17.03 4,513,919 +0.04(+0.23%)
Feb 08, 2013 16.68 17.12 16.49 16.99 4,955,240 +0.49(+2.96%)
Feb 07, 2013 16.54 16.66 16.35 16.50 3,170,551 -0.01(-0.06%)
Feb 06, 2013 16.80 16.80 16.43 16.51 5,545,519 +0.86(+5.50%)
Feb 04, 2013 15.66 15.83 15.59 15.65 3,803,559 -0.19(-1.17%)
Feb 01, 2013 15.28 15.89 15.10 15.83 9,563,486 +0.45(+2.92%)
Jan 31, 2013 14.31 15.83 14.30 15.38 12,818,923 +0.64(+4.31%)
Jan 30, 2013 14.61 15.14 14.61 14.75 8,699,486 +0.13(+0.87%)
Jan 29, 2013 14.85 14.85 14.49 14.62 5,512,429 -0.09(-0.60%)
Jan 28, 2013 14.65 14.76 14.33 14.71 8,585,346 +0.26(+1.83%)
Jan 25, 2013 14.00 14.59 14.00 14.45 4,054,890 +0.50(+3.58%)
Jan 24, 2013 13.74 14.04 13.71 13.95 4,742,515 +0.21(+1.49%)
Jan 23, 2013 14.20 14.29 13.68 13.74 5,110,569 -0.37(-2.63%)
Jan 22, 2013 14.14 14.17 14.00 14.11 3,358,430 -0.03(-0.21%)
Jan 18, 2013 14.22 14.40 14.08 14.14 3,255,314 -0.05(-0.34%)
Jan 17, 2013 14.34 14.48 14.15 14.19 3,228,123 -0.09(-0.62%)
Jan 16, 2013 14.27 14.45 14.09 14.28 2,586,573 -0.01(-0.07%)
Jan 15, 2013 13.99 14.30 13.86 14.29 2,592,203 +0.18(+1.25%)
Jan 14, 2013 13.92 14.18 13.84 14.11 4,282,635 +0.19(+1.33%)
Jan 11, 2013 13.40 14.02 13.00 13.93 6,642,489 +0.23(+1.71%)
Jan 10, 2013 13.50 13.70 13.45 13.69 3,279,796 +0.29(+2.19%)
Jan 09, 2013 13.48 13.55 13.27 13.40 3,979,747 -0.07(-0.51%)
Jan 08, 2013 13.93 13.99 13.47 13.47 5,224,574 -0.67(-4.71%)
Jan 07, 2013 13.95 14.28 13.95 14.13 3,949,939 -0.42(-2.89%)
Jan 04, 2013 14.44 14.62 14.38 14.55 3,423,516 +0.14(+0.95%)
Jan 03, 2013 14.21 14.49 14.19 14.42 3,746,767 +0.19(+1.32%)
Jan 02, 2013 14.55 14.59 14.06 14.23 7,035,329 +0.03(+0.19%)
Dec 31, 2012 13.59 14.23 13.53 14.20 7,333,688 +0.59(+4.31%)
Dec 28, 2012 13.58 13.73 13.49 13.61 2,212,758 -0.10(-0.71%)
Dec 27, 2012 13.78 13.94 13.48 13.71 4,096,086 -0.14(-0.99%)
Dec 26, 2012 13.82 13.95 13.75 13.85 3,590,709 +0.05(+0.35%)
Dec 24, 2012 13.58 13.89 13.57 13.80 2,993,653 +0.22(+1.58%)
Dec 21, 2012 13.44 13.66 13.11 13.59 18,845,964 -0.05(-0.36%)
Dec 20, 2012 14.14 14.14 13.46 13.63 8,447,989 -0.45(-3.19%)
Dec 19, 2012 14.67 14.75 14.04 14.08 6,086,661 -0.50(-3.42%)
Dec 18, 2012 15.03 15.16 14.45 14.58 7,123,148 -0.50(-3.31%)
Dec 17, 2012 14.96 15.13 14.88 15.08 4,703,639 +0.12(+0.78%)
Dec 14, 2012 14.85 15.07 14.76 14.96 3,345,831 +0.05(+0.33%)
Dec 13, 2012 15.02 15.13 14.85 14.92 2,972,507 -0.08(-0.52%)
Dec 12, 2012 14.84 15.07 14.84 14.99 5,377,855 +0.18(+1.19%)
Dec 11, 2012 14.57 14.88 14.55 14.82 9,179,744 +0.32(+2.23%)
Dec 10, 2012 14.40 14.72 14.40 14.49 3,592,907 -0.01(-0.10%)
Dec 07, 2012 14.50 14.62 14.33 14.51 3,760,560 +0.01(+0.10%)
Dec 06, 2012 14.34 14.50 14.26 14.49 4,000,697 +0.19(+1.30%)
Dec 05, 2012 14.26 14.50 14.18 14.31 5,025,499 +0.19(+1.32%)
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.