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 (%)
Dec 31, 2014 46.58 46.11 46.11 46.11 1,878,492 -0.36(-0.77%)
Dec 30, 2014 46.70 46.88 46.34 46.47 1,831,431 -0.21(-0.44%)
Dec 29, 2014 47.40 47.59 46.60 46.67 1,784,655 -0.73(-1.53%)
Dec 26, 2014 47.15 47.59 46.86 47.40 1,184,647 +0.26(+0.56%)
Dec 24, 2014 47.04 47.13 47.13 47.13 861,498 +0.22(+0.47%)
Dec 23, 2014 47.06 47.41 46.50 46.91 3,061,271 -0.01(-0.03%)
Dec 22, 2014 46.76 47.42 46.58 46.93 3,132,390 +0.39(+0.83%)
Dec 19, 2014 46.58 46.77 46.15 46.54 10,184,508 +0.21(+0.46%)
Dec 18, 2014 45.28 46.35 45.28 46.33 6,926,346 +1.16(+2.56%)
Dec 17, 2014 44.62 45.60 44.35 45.17 5,779,486 +0.60(+1.34%)
Dec 16, 2014 44.36 45.29 44.01 44.57 5,784,274 +0.00(+0.00%)
Dec 15, 2014 44.13 45.50 44.06 44.57 5,639,358 +0.54(+1.24%)
Dec 12, 2014 43.87 44.91 43.68 44.03 3,616,034 -0.22(-0.50%)
Dec 11, 2014 43.97 44.85 43.96 44.25 2,869,599 +0.35(+0.80%)
Dec 10, 2014 44.65 45.05 43.70 43.90 4,337,837 -0.80(-1.80%)
Dec 09, 2014 44.68 44.98 44.08 44.70 5,301,193 -0.42(-0.93%)
Dec 08, 2014 45.55 45.67 44.81 45.12 4,167,883 -0.63(-1.38%)
Dec 05, 2014 45.62 46.20 45.27 45.76 3,851,936 +0.16(+0.35%)
Dec 04, 2014 44.92 46.07 44.60 45.59 6,758,605 +0.49(+1.09%)
Dec 03, 2014 42.60 45.34 42.60 45.10 7,711,227 +2.31(+5.41%)
Dec 02, 2014 42.38 43.00 42.30 42.79 3,001,948 +0.47(+1.11%)
Dec 01, 2014 42.92 43.02 42.21 42.32 3,710,826 -0.76(-1.78%)
Nov 28, 2014 43.24 43.34 42.72 43.08 2,177,066 +0.25(+0.57%)
Nov 26, 2014 43.08 42.84 42.84 42.84 3,632,689 -0.32(-0.75%)
Nov 25, 2014 42.78 43.64 42.73 43.16 4,294,671 +0.40(+0.94%)
Nov 24, 2014 42.72 42.95 42.55 42.76 3,189,579 +0.10(+0.24%)
Nov 21, 2014 42.83 43.21 42.42 42.66 3,393,883 +0.34(+0.80%)
Nov 20, 2014 42.43 42.64 42.24 42.32 6,031,603 -0.29(-0.68%)
Nov 19, 2014 42.04 42.89 41.54 42.61 6,337,415 +0.56(+1.34%)
Nov 18, 2014 41.01 42.06 40.92 42.04 4,661,663 +1.44(+3.55%)
Nov 17, 2014 40.60 41.14 40.41 40.60 2,338,197 -0.07(-0.17%)
Nov 14, 2014 40.70 40.84 40.08 40.67 3,760,060 +0.02(+0.06%)
Nov 13, 2014 40.54 40.92 40.28 40.65 3,855,131 +0.24(+0.59%)
Nov 12, 2014 40.27 40.48 39.80 40.41 2,875,361 +0.06(+0.15%)
Nov 11, 2014 40.49 40.62 40.23 40.35 2,192,944 -0.12(-0.29%)
Nov 10, 2014 40.19 40.63 39.83 40.47 4,417,783 +0.31(+0.78%)
Nov 07, 2014 39.96 40.21 39.34 40.15 3,790,588 +0.14(+0.34%)
Nov 06, 2014 39.98 40.35 39.94 40.01 2,140,363 +0.07(+0.18%)
Nov 05, 2014 40.13 40.29 39.41 39.94 2,744,774 +0.08(+0.21%)
Nov 04, 2014 39.96 40.21 39.62 39.86 4,179,949 -0.31(-0.78%)
Nov 03, 2014 40.37 40.65 39.94 40.17 4,352,912 -0.01(-0.02%)
Oct 31, 2014 39.33 40.55 39.33 40.18 6,083,679 +1.10(+2.81%)
Oct 30, 2014 37.90 39.09 37.78 39.08 6,819,490 +0.92(+2.42%)
Oct 29, 2014 38.07 38.79 37.92 38.16 10,823,783 +1.40(+3.82%)
Oct 28, 2014 36.16 36.93 36.16 36.76 4,701,203 +0.60(+1.65%)
Oct 27, 2014 35.43 35.65 35.65 36.16 2,817,622 +0.51(+1.43%)
Oct 24, 2014 35.49 35.93 35.29 35.65 2,460,455 +0.11(+0.30%)
Oct 23, 2014 34.75 35.78 34.52 35.54 3,143,889 +1.17(+3.40%)
Oct 22, 2014 34.99 35.17 34.32 34.37 2,246,995 -0.63(-1.79%)
Oct 21, 2014 34.41 35.01 34.36 35.00 2,734,018 +0.75(+2.18%)
Oct 20, 2014 33.48 34.37 33.45 34.26 3,409,834 +0.64(+1.91%)
Oct 17, 2014 32.37 34.11 32.12 33.61 4,977,806 +1.62(+5.07%)
Oct 16, 2014 32.08 32.67 31.81 31.99 4,342,710 -0.75(-2.28%)
Oct 15, 2014 31.62 32.89 31.16 32.74 5,878,738 +0.63(+1.97%)
Oct 14, 2014 32.94 33.13 31.77 32.10 5,687,148 -0.49(-1.49%)
Oct 13, 2014 33.80 34.03 32.55 32.59 4,314,925 -1.27(-3.76%)
Oct 10, 2014 34.83 34.83 33.85 33.86 4,176,041 -0.47(-1.37%)
Oct 09, 2014 34.72 35.35 34.14 34.34 2,889,080 -0.26(-0.77%)
Oct 08, 2014 34.26 34.63 33.66 34.60 3,919,877 +0.35(+1.03%)
Oct 07, 2014 34.99 35.31 34.23 34.25 3,155,275 -1.06(-3.00%)
Oct 06, 2014 35.40 35.60 35.12 35.31 1,825,878 +0.05(+0.14%)
Oct 03, 2014 35.18 35.31 34.84 35.26 2,515,580 +0.35(+1.01%)
Oct 02, 2014 34.41 35.16 34.15 34.90 2,682,976 +0.44(+1.28%)
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.