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 (%)
Jan 31, 2014 25.93 26.86 25.62 26.40 8,244,647 +0.37(+1.42%)
Jan 30, 2014 25.34 26.22 25.30 26.03 6,860,277 +0.81(+3.21%)
Jan 29, 2014 25.03 26.06 24.66 25.22 14,055,704 +0.35(+1.41%)
Jan 28, 2014 24.55 25.01 24.44 24.87 14,073,097 +0.40(+1.63%)
Jan 27, 2014 23.98 24.58 23.73 24.47 8,220,117 +0.63(+2.64%)
Jan 24, 2014 23.64 23.96 23.39 23.84 5,563,464 -0.03(-0.13%)
Jan 23, 2014 23.95 24.27 23.63 23.87 2,585,880 -0.30(-1.24%)
Jan 22, 2014 24.27 24.39 24.02 24.17 4,047,947 -0.15(-0.62%)
Jan 21, 2014 24.24 24.59 24.00 24.32 7,490,909 +0.22(+0.91%)
Jan 17, 2014 23.03 24.10 24.10 24.10 13,893,900 +2.56(+11.88%)
Jan 16, 2014 21.86 22.04 21.25 21.54 9,313,357 -0.39(-1.78%)
Jan 15, 2014 22.46 22.85 21.89 21.93 5,948,356 -0.53(-2.36%)
Jan 14, 2014 22.60 22.60 21.58 22.46 9,010,222 +0.08(+0.36%)
Jan 13, 2014 23.01 23.02 22.33 22.38 4,041,197 -0.63(-2.74%)
Jan 10, 2014 22.79 23.03 22.71 23.01 2,031,190 +0.26(+1.14%)
Jan 09, 2014 23.42 23.69 22.62 22.75 2,788,648 -0.56(-2.40%)
Jan 08, 2014 23.14 23.45 23.11 23.31 3,022,159 +0.21(+0.91%)
Jan 07, 2014 22.68 23.38 22.53 23.10 3,962,882 +0.57(+2.53%)
Jan 06, 2014 22.81 23.03 22.09 22.53 4,288,031 -0.15(-0.66%)
Jan 03, 2014 22.88 23.10 22.50 22.68 3,112,581 -0.15(-0.66%)
Jan 02, 2014 22.90 22.96 22.43 22.83 3,549,787 -0.11(-0.48%)
Dec 31, 2013 23.00 22.94 22.94 22.94 3,337,400 +0.05(+0.22%)
Dec 30, 2013 23.14 23.27 22.74 22.89 4,370,119 -0.28(-1.21%)
Dec 27, 2013 23.71 23.77 23.06 23.17 3,003,908 -0.50(-2.11%)
Dec 26, 2013 23.89 23.97 23.54 23.67 1,771,665 -0.16(-0.67%)
Dec 24, 2013 23.93 23.97 23.72 23.83 1,076,290 -0.03(-0.13%)
Dec 23, 2013 23.65 24.00 23.58 23.86 3,905,469 +0.32(+1.36%)
Dec 20, 2013 23.47 23.62 23.03 23.54 9,412,081 +0.12(+0.51%)
Dec 19, 2013 22.70 23.66 22.66 23.42 6,451,859 +0.56(+2.45%)
Dec 18, 2013 22.83 23.38 22.64 22.86 8,064,025 +0.11(+0.48%)
Dec 17, 2013 22.10 22.83 22.08 22.75 4,517,752 +0.69(+3.13%)
Dec 16, 2013 22.28 22.38 21.85 22.06 6,999,375 -0.16(-0.72%)
Dec 13, 2013 21.79 23.22 21.69 22.22 8,719,823 +1.25(+5.96%)
Dec 12, 2013 21.04 21.25 20.78 20.97 5,188,724 -0.11(-0.52%)
Dec 11, 2013 22.08 22.23 21.04 21.08 8,168,476 -0.98(-4.44%)
Dec 10, 2013 22.08 22.35 21.89 22.06 3,387,998 -0.13(-0.59%)
Dec 09, 2013 22.02 22.45 21.89 22.19 4,538,486 -0.05(-0.22%)
Dec 06, 2013 21.43 22.57 21.05 22.24 0 +1.23(+5.85%)
Dec 05, 2013 21.53 21.55 20.46 21.01 12,840,618 -1.33(-5.95%)
Dec 04, 2013 21.72 22.40 21.36 22.34 6,561,872 +0.80(+3.71%)
Dec 03, 2013 21.78 22.19 21.47 21.54 5,717,417 -0.36(-1.64%)
Dec 02, 2013 22.28 22.38 21.83 21.90 5,386,267 -0.27(-1.22%)
Nov 29, 2013 22.09 22.48 21.99 22.17 0 +0.06(+0.27%)
Nov 27, 2013 22.52 22.64 22.04 22.11 0 -0.41(-1.82%)
Nov 26, 2013 22.69 23.18 22.44 22.52 0 -0.26(-1.14%)
Nov 25, 2013 23.16 23.32 22.59 22.78 4,066,385 -0.36(-1.56%)
Nov 22, 2013 23.44 23.56 22.72 23.14 0 -0.25(-1.07%)
Nov 21, 2013 23.03 23.59 22.68 23.39 4,613,666 +0.39(+1.70%)
Nov 20, 2013 23.37 23.50 22.84 23.00 5,860,057 -0.32(-1.37%)
Nov 19, 2013 23.96 24.25 23.09 23.32 7,920,267 -0.80(-3.32%)
Nov 18, 2013 24.15 24.58 23.97 24.12 7,673,609 +0.06(+0.25%)
Nov 15, 2013 25.74 25.94 23.87 24.06 0 -1.90(-7.32%)
Nov 14, 2013 26.39 26.45 25.77 25.96 2,817,711 -0.46(-1.74%)
Nov 13, 2013 26.33 26.49 26.12 26.42 0 -0.02(-0.08%)
Nov 12, 2013 25.95 26.63 25.80 26.44 4,179,067 +0.45(+1.73%)
Nov 11, 2013 25.67 25.99 25.37 25.99 0 +0.29(+1.13%)
Nov 08, 2013 25.36 25.95 25.15 25.70 0 +0.37(+1.46%)
Nov 07, 2013 25.74 25.85 25.30 25.33 4,927,906 -0.41(-1.59%)
Nov 06, 2013 25.71 25.88 25.57 25.74 3,682,181 +0.18(+0.70%)
Nov 05, 2013 25.63 25.69 25.28 25.56 4,446,901 -0.17(-0.66%)
Nov 04, 2013 25.67 25.85 25.36 25.73 4,329,446 +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.