Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 43.12 43.22 42.60 42.97 2,182,983 +0.24(+0.57%)
Nov 26, 2014 42.97 42.72 42.72 42.72 3,642,562 -0.32(-0.75%)
Nov 25, 2014 42.66 43.52 42.61 43.05 4,306,343 +0.40(+0.94%)
Nov 24, 2014 42.60 42.83 42.44 42.64 3,198,248 +0.10(+0.24%)
Nov 21, 2014 42.71 43.09 42.30 42.54 3,403,107 +0.34(+0.80%)
Nov 20, 2014 42.31 42.53 42.13 42.20 6,047,996 -0.29(-0.68%)
Nov 19, 2014 41.93 42.77 41.42 42.49 6,354,639 +0.56(+1.34%)
Nov 18, 2014 40.90 41.95 40.81 41.93 4,674,333 +1.44(+3.55%)
Nov 17, 2014 40.49 41.03 40.30 40.49 2,344,551 -0.07(-0.17%)
Nov 14, 2014 40.59 40.73 39.97 40.56 3,770,279 +0.02(+0.06%)
Nov 13, 2014 40.43 40.81 40.17 40.54 3,865,608 +0.24(+0.59%)
Nov 12, 2014 40.16 40.37 39.69 40.30 2,883,176 +0.06(+0.15%)
Nov 11, 2014 40.38 40.51 40.12 40.24 2,198,904 -0.12(-0.29%)
Nov 10, 2014 40.08 40.52 39.72 40.36 4,429,790 +0.31(+0.78%)
Nov 07, 2014 39.85 40.10 39.23 40.04 3,800,890 +0.14(+0.34%)
Nov 06, 2014 39.88 40.24 39.83 39.91 2,146,180 +0.07(+0.18%)
Nov 05, 2014 40.02 40.18 39.30 39.83 2,752,234 +0.08(+0.21%)
Nov 04, 2014 39.86 40.10 39.51 39.75 4,191,309 -0.31(-0.78%)
Nov 03, 2014 40.26 40.54 39.83 40.06 4,364,743 -0.01(-0.02%)
Oct 31, 2014 39.22 40.44 39.22 40.07 6,100,214 +1.10(+2.81%)
Oct 30, 2014 37.79 38.99 37.68 38.98 6,838,024 +0.92(+2.42%)
Oct 29, 2014 37.97 38.68 37.82 38.06 10,853,200 +1.40(+3.82%)
Oct 28, 2014 36.06 36.83 36.06 36.66 4,713,980 +0.60(+1.65%)
Oct 27, 2014 35.34 35.55 35.55 36.06 2,825,280 +0.51(+1.43%)
Oct 24, 2014 35.40 35.83 35.19 35.55 2,467,142 +0.11(+0.30%)
Oct 23, 2014 34.65 35.68 34.43 35.45 3,152,433 +1.16(+3.40%)
Oct 22, 2014 34.90 35.07 34.22 34.28 2,253,102 -0.63(-1.79%)
Oct 21, 2014 34.32 34.92 34.26 34.91 2,741,448 +0.74(+2.18%)
Oct 20, 2014 33.39 34.28 33.36 34.16 3,419,102 +0.64(+1.91%)
Oct 17, 2014 32.29 34.02 32.03 33.52 4,991,335 +1.62(+5.07%)
Oct 16, 2014 31.99 32.58 31.72 31.90 4,354,513 -0.74(-2.28%)
Oct 15, 2014 31.53 32.80 31.07 32.65 5,894,715 +0.63(+1.97%)
Oct 14, 2014 32.85 33.04 31.68 32.02 5,702,605 -0.48(-1.49%)
Oct 13, 2014 33.70 33.94 32.46 32.50 4,326,653 -1.27(-3.76%)
Oct 10, 2014 34.73 34.73 33.75 33.77 4,187,390 -0.47(-1.37%)
Oct 09, 2014 34.62 35.25 34.05 34.24 2,896,932 -0.26(-0.77%)
Oct 08, 2014 34.16 34.54 33.57 34.51 3,930,531 +0.35(+1.03%)
Oct 07, 2014 34.90 35.21 34.13 34.15 3,163,850 -1.06(-3.00%)
Oct 06, 2014 35.31 35.50 35.02 35.21 1,830,840 +0.05(+0.14%)
Oct 03, 2014 35.08 35.22 34.75 35.16 2,522,417 +0.35(+1.01%)
Oct 02, 2014 34.32 35.06 34.06 34.81 2,690,268 +0.44(+1.28%)
Oct 01, 2014 34.76 34.80 34.07 34.37 2,595,646 -0.46(-1.32%)
Sep 30, 2014 35.00 35.33 34.73 34.83 2,194,538 -0.17(-0.47%)
Sep 29, 2014 34.78 35.16 34.53 35.00 2,114,417 -0.18(-0.50%)
Sep 26, 2014 35.17 35.33 34.79 35.17 2,267,304 +0.14(+0.39%)
Sep 25, 2014 35.84 36.12 34.99 35.03 3,158,522 -1.03(-2.85%)
Sep 24, 2014 35.96 36.11 35.73 36.06 1,453,176 +0.20(+0.55%)
Sep 23, 2014 35.77 36.21 35.58 35.87 2,580,425 +0.06(+0.16%)
Sep 22, 2014 35.88 36.00 35.44 35.81 1,785,377 -0.10(-0.27%)
Sep 19, 2014 36.61 36.63 35.90 35.91 3,464,302 -0.53(-1.45%)
Sep 18, 2014 35.69 36.49 35.63 36.43 2,479,380 +0.82(+2.31%)
Sep 17, 2014 36.00 36.65 35.48 35.61 6,815,079 -0.60(-1.65%)
Sep 16, 2014 35.60 36.43 35.53 36.21 2,351,374 +0.48(+1.34%)
Sep 15, 2014 36.45 36.48 35.40 35.73 3,013,441 -0.62(-1.70%)
Sep 12, 2014 37.10 37.13 36.03 36.35 3,539,684 -0.86(-2.31%)
Sep 11, 2014 36.73 37.24 36.68 37.21 2,456,537 +0.23(+0.61%)
Sep 10, 2014 36.72 37.06 36.62 36.98 2,712,951 +0.35(+0.96%)
Sep 09, 2014 37.12 37.12 36.57 36.63 2,758,850 -0.54(-1.45%)
Sep 08, 2014 36.80 37.26 36.71 37.17 3,038,309 +0.30(+0.82%)
Sep 05, 2014 36.48 36.86 36.32 36.86 1,812,278 +0.32(+0.88%)
Sep 04, 2014 37.23 37.30 36.47 36.54 3,081,709 -0.52(-1.40%)
Sep 03, 2014 37.35 37.46 37.02 37.06 2,358,817 -0.12(-0.32%)
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.