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 (%)
May 30, 2014 34.14 34.46 34.04 34.45 2,943,140 +0.36(+1.06%)
May 29, 2014 34.09 34.16 33.64 34.09 2,427,201 +0.06(+0.17%)
May 28, 2014 34.25 34.47 33.94 34.03 1,859,792 -0.37(-1.08%)
May 27, 2014 34.30 34.49 34.12 34.40 2,828,958 +0.20(+0.57%)
May 23, 2014 33.93 34.21 34.21 34.21 2,338,278 +0.29(+0.85%)
May 22, 2014 33.58 34.13 33.51 33.92 2,314,317 -0.01(-0.04%)
May 21, 2014 33.63 34.21 33.53 33.93 2,495,924 +0.22(+0.64%)
May 20, 2014 33.35 33.93 33.34 33.72 4,058,904 -0.19(-0.55%)
May 19, 2014 33.23 34.12 33.08 33.90 3,486,492 +0.13(+0.38%)
May 16, 2014 33.25 33.88 33.10 33.78 4,601,556 +0.64(+1.92%)
May 15, 2014 33.37 33.58 32.95 33.14 5,293,025 -0.33(-1.00%)
May 14, 2014 34.26 34.33 33.46 33.47 5,875,375 -0.89(-2.60%)
May 13, 2014 34.71 34.96 34.31 34.36 7,635,450 -0.26(-0.76%)
May 12, 2014 34.63 34.78 34.20 34.63 5,648,275 +0.19(+0.54%)
May 09, 2014 33.39 34.57 33.10 34.44 9,546,644 +0.82(+2.45%)
May 08, 2014 32.76 34.20 32.47 33.62 12,753,839 +0.32(+0.97%)
May 07, 2014 31.71 33.37 31.46 33.30 25,320,462 +5.79(+21.03%)
May 06, 2014 28.25 28.41 27.49 27.51 4,615,544 -0.70(-2.47%)
May 05, 2014 27.90 28.25 27.52 28.21 2,537,227 +0.25(+0.91%)
May 02, 2014 28.17 28.35 27.75 27.95 2,435,385 -0.24(-0.83%)
May 01, 2014 27.93 28.46 27.57 28.19 2,888,959 +0.43(+1.55%)
Apr 30, 2014 27.53 27.80 27.43 27.75 2,700,171 +0.24(+0.86%)
Apr 29, 2014 27.68 27.71 27.22 27.52 2,809,881 -0.12(-0.43%)
Apr 28, 2014 27.79 27.87 27.31 27.64 3,885,607 -0.03(-0.11%)
Apr 25, 2014 27.51 27.78 27.27 27.67 4,990,736 +0.11(+0.39%)
Apr 24, 2014 27.77 27.88 27.40 27.56 2,230,272 -0.05(-0.18%)
Apr 23, 2014 27.60 27.72 27.41 27.61 2,838,078 +0.03(+0.11%)
Apr 22, 2014 27.07 27.68 27.06 27.58 3,317,485 +0.14(+0.50%)
Apr 21, 2014 27.21 27.63 27.12 27.44 2,621,280 +0.40(+1.49%)
Apr 17, 2014 26.89 27.04 27.04 27.04 2,788,763 -0.02(-0.07%)
Apr 16, 2014 26.70 27.08 26.58 27.06 3,385,986 +0.12(+0.46%)
Apr 15, 2014 26.78 27.03 26.40 26.94 4,284,911 +0.18(+0.68%)
Apr 14, 2014 26.47 26.92 26.20 26.75 3,342,355 +0.60(+2.29%)
Apr 11, 2014 26.71 26.71 26.13 26.16 5,816,029 -0.54(-2.02%)
Apr 10, 2014 27.70 27.78 26.62 26.70 5,564,092 -0.92(-3.34%)
Apr 09, 2014 28.14 28.33 26.73 27.62 7,076,932 -0.56(-1.98%)
Apr 08, 2014 27.80 28.33 27.77 28.18 5,609,315 +0.38(+1.38%)
Apr 07, 2014 27.92 28.21 27.47 27.79 2,987,790 -0.25(-0.91%)
Apr 04, 2014 28.58 28.78 27.98 28.05 3,053,279 -0.26(-0.94%)
Apr 03, 2014 28.29 28.98 28.12 28.31 4,364,909 -0.25(-0.89%)
Apr 02, 2014 29.18 29.18 28.36 28.57 3,355,035 -0.33(-1.15%)
Apr 01, 2014 28.57 28.92 28.23 28.90 3,116,369 +0.45(+1.59%)
Mar 31, 2014 28.08 28.77 27.84 28.45 3,665,597 +0.47(+1.68%)
Mar 28, 2014 28.07 28.47 27.78 27.98 2,770,254 +0.05(+0.18%)
Mar 27, 2014 27.88 28.07 27.41 27.93 4,917,683 -0.09(-0.32%)
Mar 26, 2014 28.80 28.87 27.87 28.02 3,719,628 -0.71(-2.46%)
Mar 25, 2014 28.68 29.02 28.39 28.73 3,304,233 +0.28(+1.00%)
Mar 24, 2014 29.31 29.47 28.27 28.44 4,991,463 -0.74(-2.52%)
Mar 21, 2014 29.97 29.97 29.04 29.18 5,111,504 -0.49(-1.64%)
Mar 20, 2014 29.56 29.78 29.19 29.66 2,351,171 +0.01(+0.05%)
Mar 19, 2014 29.61 29.88 29.30 29.65 2,551,976 -0.01(-0.03%)
Mar 18, 2014 29.48 29.78 29.48 29.66 2,037,914 +0.14(+0.47%)
Mar 17, 2014 29.09 29.84 29.09 29.52 3,406,974 +0.49(+1.69%)
Mar 14, 2014 29.27 29.88 28.85 29.03 7,498,463 -0.11(-0.37%)
Mar 13, 2014 28.79 29.34 28.74 29.14 12,223,593 -0.26(-0.90%)
Mar 12, 2014 28.87 29.52 28.74 29.40 5,460,534 +0.18(+0.60%)
Mar 11, 2014 28.62 29.32 28.61 29.23 7,326,064 +0.58(+2.02%)
Mar 10, 2014 28.74 28.91 28.46 28.65 4,539,523 -0.17(-0.58%)
Mar 07, 2014 28.87 28.92 28.39 28.81 3,562,613 +0.17(+0.58%)
Mar 06, 2014 28.73 29.08 28.61 28.65 3,409,956 +0.12(+0.41%)
Mar 05, 2014 28.34 28.55 28.11 28.53 4,064,167 +0.27(+0.97%)
Mar 04, 2014 27.88 28.30 27.82 28.25 6,093,516 +0.71(+2.56%)
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.