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 (%)
Jan 31, 2014 25.43 26.34 25.13 25.89 8,406,717 +0.36(+1.42%)
Jan 30, 2014 24.85 25.71 24.81 25.53 6,995,133 +0.79(+3.21%)
Jan 29, 2014 24.55 25.56 24.18 24.73 14,332,006 +0.34(+1.41%)
Jan 28, 2014 24.08 24.53 23.97 24.39 14,349,741 +0.39(+1.63%)
Jan 27, 2014 23.52 24.11 23.27 24.00 8,381,705 +0.62(+2.64%)
Jan 24, 2014 23.18 23.50 22.94 23.38 5,672,828 -0.03(-0.13%)
Jan 23, 2014 23.49 23.80 23.17 23.41 2,636,712 -0.29(-1.24%)
Jan 22, 2014 23.80 23.91 23.56 23.70 4,127,520 -0.15(-0.62%)
Jan 21, 2014 23.77 24.12 23.54 23.85 7,638,162 +0.22(+0.91%)
Jan 17, 2014 22.59 23.64 23.64 23.64 14,167,021 +2.51(+11.89%)
Jan 16, 2014 21.44 21.62 20.84 21.12 9,496,435 -0.38(-1.78%)
Jan 15, 2014 22.03 22.41 21.47 21.51 6,065,286 -0.52(-2.36%)
Jan 14, 2014 22.16 22.16 21.16 22.03 9,187,342 +0.08(+0.36%)
Jan 13, 2014 22.57 22.58 21.90 21.95 4,120,637 -0.62(-2.74%)
Jan 10, 2014 22.35 22.59 22.27 22.57 2,071,118 +0.26(+1.14%)
Jan 09, 2014 22.97 23.23 22.18 22.31 2,843,466 -0.55(-2.40%)
Jan 08, 2014 22.69 23.00 22.66 22.86 3,081,567 +0.21(+0.91%)
Jan 07, 2014 22.24 22.93 22.10 22.65 4,040,782 +0.56(+2.53%)
Jan 06, 2014 22.37 22.59 21.66 22.10 4,372,323 -0.15(-0.66%)
Jan 03, 2014 22.44 22.65 22.07 22.24 3,173,767 -0.15(-0.66%)
Jan 02, 2014 22.46 22.52 22.00 22.39 3,619,567 -0.11(-0.48%)
Dec 31, 2013 22.56 22.50 22.50 22.50 3,403,005 +0.05(+0.22%)
Dec 30, 2013 22.69 22.82 22.30 22.45 4,456,025 -0.27(-1.21%)
Dec 27, 2013 23.25 23.31 22.62 22.72 3,062,957 -0.49(-2.11%)
Dec 26, 2013 23.43 23.51 23.09 23.21 1,806,491 -0.16(-0.67%)
Dec 24, 2013 23.47 23.51 23.26 23.37 1,097,447 -0.03(-0.13%)
Dec 23, 2013 23.19 23.54 23.13 23.40 3,982,241 +0.31(+1.36%)
Dec 20, 2013 23.02 23.16 22.59 23.09 9,597,100 +0.12(+0.51%)
Dec 19, 2013 22.26 23.20 22.22 22.97 6,578,687 +0.55(+2.45%)
Dec 18, 2013 22.39 22.93 22.20 22.42 8,222,544 +0.11(+0.48%)
Dec 17, 2013 21.67 22.39 21.65 22.31 4,606,560 +0.68(+3.13%)
Dec 16, 2013 21.85 21.95 21.43 21.63 7,136,966 -0.16(-0.72%)
Dec 13, 2013 21.37 22.77 21.27 21.79 8,891,234 +1.23(+5.96%)
Dec 12, 2013 20.63 20.84 20.38 20.57 5,290,722 -0.11(-0.52%)
Dec 11, 2013 21.65 21.80 20.63 20.67 8,329,049 -0.96(-4.44%)
Dec 10, 2013 21.65 21.92 21.47 21.63 3,454,598 -0.13(-0.59%)
Dec 09, 2013 21.60 22.02 21.47 21.76 4,627,702 -0.05(-0.22%)
Dec 06, 2013 21.02 22.13 20.64 21.81 0 +1.21(+5.85%)
Dec 05, 2013 21.11 21.13 20.07 20.61 13,093,034 -1.30(-5.95%)
Dec 04, 2013 21.30 21.97 20.95 21.91 6,690,863 +0.78(+3.71%)
Dec 03, 2013 21.36 21.76 21.06 21.12 5,829,808 -0.35(-1.64%)
Dec 02, 2013 21.85 21.95 21.41 21.48 5,492,148 -0.26(-1.22%)
Nov 29, 2013 21.66 22.05 21.57 21.74 0 +0.06(+0.27%)
Nov 27, 2013 22.09 22.20 21.62 21.68 0 -0.40(-1.82%)
Nov 26, 2013 22.25 22.73 22.01 22.09 0 -0.26(-1.14%)
Nov 25, 2013 22.71 22.87 22.16 22.34 4,146,320 -0.35(-1.56%)
Nov 22, 2013 22.99 23.11 22.28 22.69 0 -0.25(-1.07%)
Nov 21, 2013 22.59 23.14 22.24 22.94 4,704,359 +0.38(+1.70%)
Nov 20, 2013 22.92 23.05 22.40 22.56 5,975,252 -0.31(-1.37%)
Nov 19, 2013 23.50 23.78 22.64 22.87 8,075,960 -0.78(-3.32%)
Nov 18, 2013 23.68 24.11 23.51 23.66 7,824,454 +0.06(+0.25%)
Nov 15, 2013 25.24 25.44 23.41 23.60 0 -1.86(-7.32%)
Nov 14, 2013 25.88 25.94 25.27 25.46 2,873,100 -0.45(-1.74%)
Nov 13, 2013 25.82 25.98 25.62 25.91 0 -0.02(-0.08%)
Nov 12, 2013 25.45 26.12 25.30 25.93 4,261,217 +0.44(+1.73%)
Nov 11, 2013 25.18 25.49 24.88 25.49 0 +0.28(+1.13%)
Nov 08, 2013 24.87 25.44 24.67 25.20 0 +0.36(+1.46%)
Nov 07, 2013 25.24 25.35 24.81 24.84 5,024,777 -0.40(-1.59%)
Nov 06, 2013 25.21 25.38 25.08 25.24 3,754,564 +0.18(+0.70%)
Nov 05, 2013 25.14 25.19 24.79 25.07 4,534,316 -0.17(-0.66%)
Nov 04, 2013 25.18 25.35 24.87 25.23 4,414,552 +0.10(+0.39%)
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.