Skip to main content

Electronic Arts (NQ: EA )

140.66 -1.93 (-1.35%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.61 21.99 21.51 21.68 0 +0.06(+0.27%)
Nov 27, 2013 22.03 22.14 21.56 21.63 0 -0.40(-1.82%)
Nov 26, 2013 22.19 22.67 21.95 22.03 0 -0.25(-1.14%)
Nov 25, 2013 22.65 22.81 22.10 22.28 4,157,538 -0.35(-1.56%)
Nov 22, 2013 22.93 23.04 22.22 22.63 0 -0.24(-1.07%)
Nov 21, 2013 22.53 23.07 22.18 22.88 4,717,087 +0.38(+1.70%)
Nov 20, 2013 22.86 22.98 22.34 22.50 5,991,417 -0.31(-1.37%)
Nov 19, 2013 23.43 23.72 22.58 22.81 8,097,810 -0.78(-3.32%)
Nov 18, 2013 23.62 24.04 23.44 23.59 7,845,622 +0.06(+0.25%)
Nov 15, 2013 25.18 25.37 23.35 23.53 0 -1.86(-7.32%)
Nov 14, 2013 25.81 25.87 25.20 25.39 2,880,873 -0.45(-1.74%)
Nov 13, 2013 25.75 25.91 25.55 25.84 0 -0.02(-0.08%)
Nov 12, 2013 25.38 26.05 25.23 25.86 4,272,746 +0.44(+1.73%)
Nov 11, 2013 25.11 25.42 24.81 25.42 0 +0.28(+1.13%)
Nov 08, 2013 24.80 25.38 24.60 25.14 0 +0.36(+1.46%)
Nov 07, 2013 25.18 25.28 24.75 24.77 5,038,371 -0.40(-1.59%)
Nov 06, 2013 25.15 25.31 25.01 25.18 3,764,721 +0.18(+0.70%)
Nov 05, 2013 25.07 25.13 24.73 25.00 4,546,584 -0.17(-0.66%)
Nov 04, 2013 25.11 25.28 24.80 25.17 4,426,496 +0.10(+0.39%)
Nov 01, 2013 25.66 25.81 24.58 25.07 0 -0.61(-2.36%)
Oct 31, 2013 25.28 26.39 25.14 25.67 10,187,119 +0.24(+0.96%)
Oct 30, 2013 25.56 26.64 25.12 25.43 13,226,511 +1.83(+7.75%)
Oct 29, 2013 24.42 24.53 23.42 23.60 6,493,823 -0.68(-2.82%)
Oct 28, 2013 24.12 24.40 24.00 24.29 4,049,447 +0.08(+0.32%)
Oct 25, 2013 24.32 24.60 24.03 24.21 0 +0.01(+0.04%)
Oct 24, 2013 24.16 24.36 23.96 24.20 2,707,611 +0.13(+0.53%)
Oct 23, 2013 24.67 24.70 23.87 24.07 3,238,673 -0.61(-2.46%)
Oct 22, 2013 23.95 25.09 23.47 24.68 7,898,237 +0.71(+2.98%)
Oct 21, 2013 24.55 24.69 23.93 23.96 4,123,226 -0.52(-2.12%)
Oct 18, 2013 24.17 24.52 23.98 24.48 4,218,232 +0.49(+2.04%)
Oct 17, 2013 23.42 24.03 23.42 23.99 4,090,952 +0.31(+1.32%)
Oct 16, 2013 23.56 24.23 23.50 23.68 5,862,327 +0.23(+1.00%)
Oct 15, 2013 23.82 24.11 23.42 23.44 6,613,830 -0.61(-2.52%)
Oct 14, 2013 24.04 24.12 23.75 24.05 0 -0.13(-0.53%)
Oct 11, 2013 24.66 24.73 24.08 24.18 0 -0.49(-1.98%)
Oct 10, 2013 23.99 24.69 23.93 24.67 3,928,749 +1.05(+4.43%)
Oct 09, 2013 23.65 23.75 23.16 23.62 4,117,158 +0.08(+0.33%)
Oct 08, 2013 24.71 24.83 23.53 23.54 5,677,974 -1.15(-4.67%)
Oct 07, 2013 24.69 25.04 24.57 24.70 3,707,244 -0.50(-1.98%)
Oct 04, 2013 24.57 25.33 24.51 25.20 0 +0.67(+2.71%)
Oct 03, 2013 25.09 25.20 24.50 24.53 3,875,257 -0.53(-2.11%)
Oct 02, 2013 25.25 25.42 24.51 25.06 6,232,211 -0.78(-3.03%)
Oct 01, 2013 25.13 25.96 24.99 25.84 6,065,574 +0.85(+3.40%)
Sep 30, 2013 25.03 25.20 24.61 24.99 5,253,985 -0.39(-1.54%)
Sep 27, 2013 25.50 25.66 24.99 25.38 0 -0.20(-0.76%)
Sep 26, 2013 26.11 26.29 25.56 25.58 2,948,822 -0.44(-1.69%)
Sep 25, 2013 25.96 26.30 25.69 26.02 1,733,609 +0.05(+0.19%)
Sep 24, 2013 25.69 26.09 25.64 25.97 3,027,910 +0.35(+1.37%)
Sep 23, 2013 25.85 26.11 25.61 25.62 3,228,748 -0.34(-1.32%)
Sep 20, 2013 26.43 26.47 25.85 25.96 0 -0.43(-1.61%)
Sep 19, 2013 26.47 26.64 26.14 26.38 2,627,228 +0.11(+0.43%)
Sep 18, 2013 26.90 26.98 25.99 26.27 5,418,392 -0.72(-2.68%)
Sep 17, 2013 26.28 27.14 26.06 26.99 0 +0.63(+2.37%)
Sep 16, 2013 26.49 26.72 26.26 26.37 0 +0.28(+1.09%)
Sep 13, 2013 25.96 26.58 25.94 26.09 0 +0.27(+1.06%)
Sep 12, 2013 26.12 26.17 25.65 25.81 3,678,160 -0.31(-1.20%)
Sep 11, 2013 26.32 26.46 25.68 26.12 4,184,859 -0.23(-0.89%)
Sep 10, 2013 26.76 26.84 26.24 26.36 3,141,401 -0.16(-0.59%)
Sep 09, 2013 26.34 26.77 26.06 26.52 3,651,831 +0.34(+1.31%)
Sep 06, 2013 26.77 26.81 25.88 26.17 0 -0.90(-3.32%)
Sep 05, 2013 27.16 27.38 27.03 27.07 1,728,165 -0.30(-1.11%)
Sep 04, 2013 26.89 27.39 26.51 27.38 3,384,845 +0.62(+2.30%)
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.