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 (%)
Oct 31, 2014 39.33 40.55 39.33 40.18 6,083,754 +1.10(+2.81%)
Oct 30, 2014 37.90 39.09 37.78 39.08 6,819,574 +0.92(+2.42%)
Oct 29, 2014 38.07 38.79 37.92 38.16 10,823,916 +1.40(+3.82%)
Oct 28, 2014 36.16 36.93 36.16 36.76 4,701,261 +0.60(+1.65%)
Oct 27, 2014 35.43 35.65 35.65 36.16 2,817,657 +0.51(+1.43%)
Oct 24, 2014 35.49 35.93 35.29 35.65 2,460,485 +0.11(+0.30%)
Oct 23, 2014 34.75 35.78 34.52 35.54 3,143,927 +1.17(+3.39%)
Oct 22, 2014 34.99 35.17 34.32 34.37 2,247,023 -0.63(-1.79%)
Oct 21, 2014 34.41 35.01 34.35 35.00 2,734,051 +0.75(+2.18%)
Oct 20, 2014 33.48 34.37 33.45 34.26 3,409,876 +0.64(+1.91%)
Oct 17, 2014 32.37 34.11 32.12 33.61 4,977,867 +1.62(+5.07%)
Oct 16, 2014 32.08 32.67 31.80 31.99 4,342,763 -0.75(-2.28%)
Oct 15, 2014 31.62 32.89 31.16 32.74 5,878,810 +0.63(+1.97%)
Oct 14, 2014 32.94 33.13 31.77 32.10 5,687,219 -0.49(-1.49%)
Oct 13, 2014 33.80 34.03 32.55 32.59 4,314,979 -1.27(-3.76%)
Oct 10, 2014 34.83 34.83 33.84 33.86 4,176,092 -0.47(-1.37%)
Oct 09, 2014 34.72 35.35 34.14 34.34 2,889,116 -0.26(-0.77%)
Oct 08, 2014 34.26 34.63 33.66 34.60 3,919,925 +0.35(+1.03%)
Oct 07, 2014 34.99 35.31 34.23 34.25 3,155,314 -1.06(-3.00%)
Oct 06, 2014 35.40 35.60 35.12 35.31 1,825,900 +0.05(+0.14%)
Oct 03, 2014 35.18 35.31 34.84 35.26 2,515,611 +0.35(+1.01%)
Oct 02, 2014 34.41 35.16 34.15 34.90 2,683,009 +0.44(+1.28%)
Oct 01, 2014 34.85 34.89 34.16 34.46 2,588,642 -0.46(-1.32%)
Sep 30, 2014 35.09 35.42 34.83 34.92 2,188,617 -0.17(-0.48%)
Sep 29, 2014 34.87 35.26 34.62 35.09 2,108,712 -0.18(-0.50%)
Sep 26, 2014 35.27 35.42 34.88 35.27 2,261,186 +0.14(+0.39%)
Sep 25, 2014 35.93 36.22 35.08 35.13 3,149,999 -1.03(-2.85%)
Sep 24, 2014 36.06 36.21 35.83 36.16 1,449,255 +0.20(+0.55%)
Sep 23, 2014 35.87 36.31 35.68 35.96 2,573,463 +0.06(+0.16%)
Sep 22, 2014 35.97 36.10 35.53 35.90 1,780,559 -0.10(-0.27%)
Sep 19, 2014 36.71 36.73 35.99 36.00 3,454,954 -0.53(-1.45%)
Sep 18, 2014 35.79 36.59 35.72 36.53 2,472,690 +0.82(+2.31%)
Sep 17, 2014 36.10 36.75 35.58 35.71 6,796,691 -0.60(-1.65%)
Sep 16, 2014 35.70 36.53 35.62 36.31 2,345,030 +0.48(+1.34%)
Sep 15, 2014 36.55 36.58 35.49 35.83 3,005,310 -0.62(-1.70%)
Sep 12, 2014 37.20 37.23 36.13 36.44 3,530,134 -0.86(-2.31%)
Sep 11, 2014 36.83 37.34 36.78 37.31 2,449,909 +0.23(+0.61%)
Sep 10, 2014 36.82 37.16 36.72 37.08 2,705,631 +0.35(+0.96%)
Sep 09, 2014 37.22 37.22 36.66 36.73 2,751,406 -0.54(-1.45%)
Sep 08, 2014 36.89 37.37 36.81 37.27 3,030,111 +0.30(+0.82%)
Sep 05, 2014 36.58 36.96 36.41 36.96 1,807,389 +0.32(+0.88%)
Sep 04, 2014 37.33 37.40 36.57 36.64 3,073,395 -0.52(-1.40%)
Sep 03, 2014 37.45 37.56 37.12 37.16 2,352,453 -0.12(-0.32%)
Sep 02, 2014 37.09 37.24 36.82 37.28 4,342,730 +0.17(+0.45%)
Aug 29, 2014 36.04 37.11 37.11 37.11 2,851,064 +0.73(+1.99%)
Aug 28, 2014 36.37 36.46 36.13 36.38 1,903,463 -0.12(-0.32%)
Aug 27, 2014 36.78 36.81 36.27 36.50 2,186,244 -0.33(-0.91%)
Aug 26, 2014 36.96 37.03 36.59 36.84 1,705,767 -0.06(-0.16%)
Aug 25, 2014 37.61 37.65 36.84 36.89 2,593,824 -0.53(-1.42%)
Aug 22, 2014 36.99 37.47 36.95 37.42 3,377,460 +0.39(+1.06%)
Aug 21, 2014 36.94 37.10 36.47 37.03 3,084,284 +0.20(+0.55%)
Aug 20, 2014 36.29 36.86 36.25 36.83 3,008,993 +0.53(+1.47%)
Aug 19, 2014 35.91 36.48 35.90 36.30 4,324,505 +0.33(+0.93%)
Aug 18, 2014 36.15 36.15 35.54 35.96 2,419,934 +0.52(+1.47%)
Aug 15, 2014 36.07 36.09 35.18 35.44 3,647,294 -0.44(-1.23%)
Aug 14, 2014 35.68 35.99 35.65 35.88 2,719,482 +0.17(+0.49%)
Aug 13, 2014 34.90 35.66 34.70 35.71 4,190,953 +0.85(+2.43%)
Aug 12, 2014 34.37 35.19 34.24 34.86 5,761,884 +0.47(+1.37%)
Aug 11, 2014 33.68 34.45 33.68 34.39 4,513,864 +0.77(+2.27%)
Aug 08, 2014 32.71 33.67 32.37 33.63 3,877,357 +0.96(+2.94%)
Aug 07, 2014 33.71 33.85 32.53 32.67 4,118,996 -0.94(-2.80%)
Aug 06, 2014 33.43 33.68 33.16 33.61 3,304,487 +0.14(+0.41%)
Aug 05, 2014 33.40 33.67 33.02 33.47 3,704,908 -0.05(-0.15%)
Aug 04, 2014 32.91 33.64 32.91 33.52 3,630,938 +0.46(+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.