Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.00 28.70 27.77 28.37 3,675,560 +0.47(+1.68%)
Mar 28, 2014 27.99 28.39 27.71 27.90 2,777,783 +0.05(+0.18%)
Mar 27, 2014 27.81 27.99 27.34 27.86 4,931,048 -0.09(-0.32%)
Mar 26, 2014 28.73 28.79 27.80 27.94 3,729,737 -0.70(-2.46%)
Mar 25, 2014 28.60 28.94 28.31 28.65 3,313,213 +0.28(+1.00%)
Mar 24, 2014 29.23 29.39 28.20 28.36 5,005,029 -0.73(-2.52%)
Mar 21, 2014 29.89 29.89 28.96 29.10 5,125,395 -0.48(-1.64%)
Mar 20, 2014 29.48 29.70 29.11 29.58 2,357,561 +0.01(+0.05%)
Mar 19, 2014 29.53 29.80 29.22 29.57 2,558,912 -0.01(-0.03%)
Mar 18, 2014 29.40 29.70 29.40 29.58 2,043,452 +0.14(+0.47%)
Mar 17, 2014 29.01 29.76 29.01 29.44 3,416,234 +0.49(+1.69%)
Mar 14, 2014 29.20 29.80 28.77 28.95 7,518,842 -0.11(-0.37%)
Mar 13, 2014 28.72 29.26 28.67 29.06 12,256,814 -0.26(-0.90%)
Mar 12, 2014 28.79 29.44 28.66 29.32 5,475,375 +0.18(+0.60%)
Mar 11, 2014 28.54 29.24 28.53 29.15 7,345,975 +0.58(+2.02%)
Mar 10, 2014 28.66 28.83 28.38 28.57 4,551,860 -0.17(-0.58%)
Mar 07, 2014 28.79 28.84 28.31 28.74 3,572,295 +0.17(+0.58%)
Mar 06, 2014 28.65 29.00 28.53 28.57 3,419,223 +0.12(+0.41%)
Mar 05, 2014 28.27 28.47 28.03 28.45 4,075,213 +0.27(+0.97%)
Mar 04, 2014 27.81 28.23 27.75 28.18 6,110,077 +0.70(+2.56%)
Mar 03, 2014 27.85 27.87 27.35 27.47 2,916,504 -0.49(-1.75%)
Feb 28, 2014 27.70 28.08 27.67 27.96 4,868,592 +0.05(+0.18%)
Feb 27, 2014 27.53 28.00 27.21 27.91 2,974,317 +0.26(+0.96%)
Feb 26, 2014 27.57 28.10 27.39 27.65 4,998,699 +0.17(+0.60%)
Feb 25, 2014 27.42 27.54 27.07 27.48 3,486,658 +0.14(+0.50%)
Feb 24, 2014 27.43 27.71 27.35 27.35 2,345,516 -0.04(-0.14%)
Feb 21, 2014 27.19 27.59 27.19 27.39 3,827,799 +0.21(+0.76%)
Feb 20, 2014 27.39 27.52 27.06 27.18 4,086,670 -0.12(-0.43%)
Feb 19, 2014 27.56 27.82 27.28 27.30 3,474,636 -0.48(-1.73%)
Feb 18, 2014 27.00 27.87 26.97 27.78 3,614,654 +0.80(+2.97%)
Feb 14, 2014 27.01 26.98 26.98 26.98 3,687,185 +0.02(+0.07%)
Feb 13, 2014 26.92 27.13 26.60 26.96 3,024,128 -0.29(-1.08%)
Feb 12, 2014 26.77 27.27 26.74 27.25 3,346,320 +0.44(+1.64%)
Feb 11, 2014 26.34 26.95 25.87 26.81 4,998,717 +0.52(+1.97%)
Feb 10, 2014 26.17 26.80 26.03 26.29 4,924,851 -0.31(-1.18%)
Feb 07, 2014 26.04 27.09 25.88 26.60 9,411,930 +0.72(+2.80%)
Feb 06, 2014 25.14 26.07 25.00 25.88 6,507,023 +0.29(+1.15%)
Feb 05, 2014 25.48 25.90 25.24 25.59 6,710,383 -0.02(-0.08%)
Feb 04, 2014 25.91 26.20 25.59 25.61 9,307,489 +0.10(+0.38%)
Feb 03, 2014 25.78 26.06 25.01 25.51 7,204,502 -0.31(-1.21%)
Jan 31, 2014 25.36 26.27 25.06 25.82 8,429,564 +0.36(+1.42%)
Jan 30, 2014 24.78 25.64 24.75 25.46 7,014,144 +0.79(+3.21%)
Jan 29, 2014 24.48 25.49 24.12 24.67 14,370,956 +0.34(+1.41%)
Jan 28, 2014 24.01 24.46 23.90 24.32 14,388,740 +0.39(+1.63%)
Jan 27, 2014 23.45 24.05 23.21 23.93 8,404,484 +0.62(+2.64%)
Jan 24, 2014 23.12 23.43 22.88 23.32 5,688,246 -0.03(-0.13%)
Jan 23, 2014 23.42 23.74 23.11 23.35 2,643,878 -0.29(-1.24%)
Jan 22, 2014 23.74 23.85 23.49 23.64 4,138,737 -0.15(-0.62%)
Jan 21, 2014 23.70 24.05 23.48 23.79 7,658,921 +0.22(+0.91%)
Jan 17, 2014 22.52 23.57 23.57 23.57 14,205,523 +2.50(+11.88%)
Jan 16, 2014 21.38 21.56 20.78 21.07 9,522,244 -0.38(-1.78%)
Jan 15, 2014 21.97 22.35 21.41 21.45 6,081,770 -0.52(-2.36%)
Jan 14, 2014 22.10 22.10 21.11 21.97 9,212,310 +0.08(+0.36%)
Jan 13, 2014 22.51 22.52 21.84 21.89 4,131,836 -0.62(-2.74%)
Jan 10, 2014 22.29 22.52 22.21 22.51 2,076,747 +0.25(+1.14%)
Jan 09, 2014 22.91 23.17 22.12 22.25 2,851,194 -0.55(-2.40%)
Jan 08, 2014 22.63 22.94 22.60 22.80 3,089,942 +0.21(+0.91%)
Jan 07, 2014 22.18 22.87 22.04 22.59 4,051,764 +0.56(+2.53%)
Jan 06, 2014 22.31 22.52 21.61 22.04 4,384,206 -0.15(-0.66%)
Jan 03, 2014 22.38 22.59 22.01 22.18 3,182,392 -0.15(-0.66%)
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.