Electronic Arts (NQ: EA )

125.97 USD -0.68 (-0.54%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.10 41.35 40.10 40.97 5,966,468 +1.12(+2.81%)
Oct 30, 2014 38.64 39.86 38.52 39.85 6,688,102 +0.94(+2.42%)
Oct 29, 2014 38.82 39.55 38.67 38.91 10,615,246 +1.43(+3.82%)
Oct 28, 2014 36.87 37.66 36.87 37.48 4,610,627 +0.61(+1.65%)
Oct 27, 2014 36.13 36.35 36.35 36.87 2,763,337 +0.52(+1.43%)
Oct 24, 2014 36.19 36.63 35.98 36.35 2,413,051 +0.11(+0.30%)
Oct 23, 2014 35.43 36.48 35.20 36.24 3,083,317 +1.19(+3.40%)
Oct 22, 2014 35.68 35.86 34.99 35.05 2,203,704 -0.64(-1.79%)
Oct 21, 2014 35.09 35.70 35.03 35.69 2,681,343 +0.76(+2.18%)
Oct 20, 2014 34.14 35.05 34.11 34.93 3,344,139 +0.65(+1.91%)
Oct 17, 2014 33.01 34.78 32.75 34.28 4,881,901 +1.66(+5.07%)
Oct 16, 2014 32.71 33.31 32.43 32.62 4,259,041 -0.76(-2.28%)
Oct 15, 2014 32.24 33.54 31.77 33.38 5,765,475 +0.65(+1.97%)
Oct 14, 2014 33.59 33.78 32.39 32.74 5,577,577 -0.49(-1.49%)
Oct 13, 2014 34.46 34.70 33.19 33.23 4,231,792 -1.30(-3.76%)
Oct 10, 2014 35.51 35.51 34.51 34.53 4,095,583 -0.48(-1.37%)
Oct 09, 2014 35.40 36.04 34.81 35.01 2,833,418 -0.27(-0.77%)
Oct 08, 2014 34.93 35.31 34.32 35.28 3,844,355 +0.36(+1.03%)
Oct 07, 2014 35.68 36.00 34.90 34.92 3,094,484 -1.08(-3.00%)
Oct 06, 2014 36.10 36.30 35.81 36.00 1,790,700 +0.05(+0.14%)
Oct 03, 2014 35.87 36.01 35.53 35.95 2,467,114 +0.36(+1.01%)
Oct 02, 2014 35.09 35.85 34.82 35.59 2,631,285 +0.45(+1.28%)
Oct 01, 2014 35.54 35.58 34.83 35.14 2,538,737 -0.47(-1.32%)
Sep 30, 2014 35.78 36.12 35.51 35.61 2,146,424 -0.17(-0.48%)
Sep 29, 2014 35.56 35.95 35.30 35.78 2,068,059 -0.18(-0.50%)
Sep 26, 2014 35.96 36.12 35.57 35.96 2,217,594 +0.14(+0.39%)
Sep 25, 2014 36.64 36.93 35.77 35.82 3,089,272 -1.05(-2.85%)
Sep 24, 2014 36.77 36.92 36.53 36.87 1,421,316 +0.20(+0.55%)
Sep 23, 2014 36.57 37.02 36.38 36.67 2,523,850 +0.06(+0.16%)
Sep 22, 2014 36.68 36.81 36.23 36.61 1,746,233 -0.10(-0.27%)
Sep 19, 2014 37.43 37.45 36.70 36.71 3,388,348 -0.54(-1.45%)
Sep 18, 2014 36.49 37.31 36.42 37.25 2,425,020 +0.84(+2.31%)
Sep 17, 2014 36.81 37.47 36.28 36.41 6,665,660 -0.61(-1.65%)
Sep 16, 2014 36.40 37.25 36.33 37.02 2,299,821 +0.49(+1.34%)
Sep 15, 2014 37.27 37.30 36.19 36.53 2,947,372 -0.63(-1.70%)
Sep 12, 2014 37.93 37.96 36.84 37.16 3,462,078 -0.88(-2.31%)
Sep 11, 2014 37.55 38.07 37.50 38.04 2,402,678 +0.23(+0.61%)
Sep 10, 2014 37.54 37.90 37.45 37.81 2,653,470 +0.36(+0.96%)
Sep 09, 2014 37.95 37.95 37.38 37.45 2,698,363 -0.55(-1.45%)
Sep 08, 2014 37.62 38.10 37.53 38.00 2,971,695 +0.31(+0.82%)
Sep 05, 2014 37.30 37.69 37.13 37.69 1,772,545 +0.33(+0.88%)
Sep 04, 2014 38.06 38.14 37.29 37.36 3,014,144 -0.53(-1.40%)
Sep 03, 2014 38.19 38.30 37.85 37.89 2,307,101 -0.12(-0.32%)
Sep 02, 2014 37.82 37.97 37.54 38.01 4,259,008 +0.17(+0.45%)
Aug 29, 2014 36.75 37.84 37.84 37.84 2,796,100 +0.74(+1.99%)
Aug 28, 2014 37.08 37.18 36.84 37.10 1,866,767 -0.12(-0.32%)
Aug 27, 2014 37.50 37.53 36.99 37.22 2,144,097 -0.34(-0.91%)
Aug 26, 2014 37.69 37.76 37.31 37.56 1,672,883 -0.06(-0.16%)
Aug 25, 2014 38.35 38.39 37.56 37.62 2,543,819 -0.54(-1.42%)
Aug 22, 2014 37.72 38.21 37.68 38.16 3,312,348 +0.40(+1.06%)
Aug 21, 2014 37.67 37.83 37.19 37.76 3,024,824 +0.20(+0.55%)
Aug 20, 2014 37.00 37.58 36.96 37.55 2,950,984 +0.55(+1.47%)
Aug 19, 2014 36.62 37.20 36.61 37.01 4,241,135 +0.34(+0.93%)
Aug 18, 2014 36.86 36.86 36.24 36.67 2,373,281 +0.53(+1.47%)
Aug 15, 2014 36.78 36.80 35.87 36.14 3,576,979 -0.45(-1.23%)
Aug 14, 2014 36.38 36.70 36.35 36.59 2,667,054 +0.18(+0.49%)
Aug 13, 2014 35.59 36.36 35.38 36.41 4,110,157 +0.86(+2.43%)
Aug 12, 2014 35.05 35.88 34.91 35.55 5,650,803 +0.48(+1.37%)
Aug 11, 2014 34.34 35.13 34.34 35.07 4,426,843 +0.78(+2.27%)
Aug 08, 2014 33.35 34.33 33.01 34.29 3,802,607 +0.98(+2.94%)
Aug 07, 2014 34.37 34.52 33.17 33.31 4,039,588 -0.96(-2.80%)
Aug 06, 2014 34.09 34.34 33.81 34.27 3,240,781 +0.14(+0.41%)
Aug 05, 2014 34.06 34.33 33.67 34.13 3,633,483 -0.05(-0.15%)
Aug 04, 2014 33.56 34.30 33.56 34.18 3,560,939 +0.47(+1.39%)
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.