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 (%)
Dec 31, 2015 68.10 67.40 67.40 67.40 1,166,473 -0.91(-1.34%)
Dec 30, 2015 68.54 69.00 68.20 68.31 1,458,932 -0.20(-0.29%)
Dec 29, 2015 68.16 68.89 67.87 68.50 1,496,190 +0.65(+0.95%)
Dec 28, 2015 67.27 67.88 66.74 67.86 1,171,833 +0.24(+0.35%)
Dec 24, 2015 67.37 67.62 67.62 67.62 1,039,936 +0.30(+0.45%)
Dec 23, 2015 68.16 68.43 66.49 67.32 2,472,305 -0.42(-0.62%)
Dec 22, 2015 67.96 68.11 67.00 67.74 1,683,228 +0.35(+0.52%)
Dec 21, 2015 68.10 68.54 66.10 67.39 2,929,509 -0.26(-0.39%)
Dec 18, 2015 69.27 69.75 67.61 67.65 5,038,871 -2.10(-3.01%)
Dec 17, 2015 70.82 71.32 69.73 69.75 3,097,333 -0.90(-1.28%)
Dec 16, 2015 71.66 72.06 67.99 70.65 4,923,649 -0.28(-0.40%)
Dec 15, 2015 69.16 72.17 68.50 70.94 6,886,655 +2.62(+3.83%)
Dec 14, 2015 66.05 68.59 66.05 68.32 4,733,426 +2.44(+3.71%)
Dec 11, 2015 66.19 68.31 65.42 65.88 6,177,292 +0.78(+1.21%)
Dec 10, 2015 66.21 66.58 64.81 65.09 3,462,943 -0.71(-1.07%)
Dec 09, 2015 69.39 69.62 65.35 65.80 8,469,725 -3.82(-5.49%)
Dec 08, 2015 69.04 69.80 68.60 69.62 4,533,459 +0.20(+0.28%)
Dec 07, 2015 69.38 70.55 68.99 69.43 3,726,620 +0.40(+0.58%)
Dec 04, 2015 67.06 69.31 67.06 69.02 3,973,611 +3.10(+4.70%)
Dec 03, 2015 68.20 69.09 65.64 65.92 3,937,928 -2.08(-3.06%)
Dec 02, 2015 67.68 68.21 67.27 68.00 5,050,768 +0.70(+1.03%)
Dec 01, 2015 66.73 67.95 66.10 67.31 3,776,727 +0.82(+1.24%)
Nov 30, 2015 67.86 68.30 66.28 66.48 5,348,357 -1.07(-1.58%)
Nov 27, 2015 68.29 69.19 67.14 67.55 1,514,697 -0.62(-0.91%)
Nov 25, 2015 66.00 68.17 68.17 68.17 3,671,436 +2.40(+3.65%)
Nov 24, 2015 67.11 67.37 65.62 65.77 5,246,188 -1.88(-2.78%)
Nov 23, 2015 71.24 72.44 66.31 67.65 12,131,015 -3.37(-4.75%)
Nov 20, 2015 70.06 71.38 68.79 71.02 4,380,157 +1.31(+1.89%)
Nov 19, 2015 67.62 69.90 66.92 69.71 4,500,640 +2.61(+3.89%)
Nov 18, 2015 66.85 67.28 65.55 67.10 3,323,978 +0.31(+0.47%)
Nov 17, 2015 63.83 67.73 63.69 66.79 6,006,281 +0.11(+0.16%)
Nov 16, 2015 68.63 68.81 65.40 66.68 6,438,524 -1.86(-2.72%)
Nov 13, 2015 69.94 70.65 68.49 68.54 3,627,245 -1.74(-2.47%)
Nov 12, 2015 69.99 71.30 69.18 70.28 3,143,632 +0.35(+0.50%)
Nov 11, 2015 69.43 70.32 68.52 69.93 2,358,944 +0.46(+0.66%)
Nov 10, 2015 69.24 69.57 68.50 69.47 2,192,717 -0.11(-0.15%)
Nov 09, 2015 70.98 70.99 68.81 69.57 3,095,741 -1.41(-1.99%)
Nov 06, 2015 72.41 72.76 70.85 70.99 3,255,115 -1.65(-2.27%)
Nov 05, 2015 73.31 73.49 71.71 72.63 2,097,741 -0.23(-0.31%)
Nov 04, 2015 70.54 72.89 70.35 72.86 3,644,168 +2.34(+3.32%)
Nov 03, 2015 70.44 71.34 68.98 70.51 4,320,625 -0.10(-0.14%)
Nov 02, 2015 71.20 73.45 70.50 70.61 4,802,465 -0.07(-0.10%)
Oct 30, 2015 73.56 74.14 69.27 70.68 11,351,901 -3.91(-5.25%)
Oct 29, 2015 75.03 75.44 73.91 74.59 3,310,853 -0.70(-0.92%)
Oct 28, 2015 74.54 75.32 73.62 75.29 3,388,649 +1.47(+1.99%)
Oct 27, 2015 72.49 74.12 72.28 73.82 2,746,526 +1.17(+1.61%)
Oct 26, 2015 73.56 73.94 72.34 72.65 2,524,803 -0.82(-1.12%)
Oct 23, 2015 73.56 74.04 73.01 73.48 3,343,372 +0.37(+0.51%)
Oct 22, 2015 71.69 73.41 71.61 73.10 3,039,340 +1.72(+2.40%)
Oct 21, 2015 71.28 72.03 70.61 71.39 2,380,881 +0.48(+0.68%)
Oct 20, 2015 71.20 71.68 69.93 70.91 2,211,983 +0.01(+0.01%)
Oct 19, 2015 70.51 72.12 70.13 70.90 3,568,725 +0.57(+0.81%)
Oct 16, 2015 69.42 70.40 68.91 70.33 2,928,522 +0.73(+1.04%)
Oct 15, 2015 69.65 70.11 68.83 69.60 2,743,591 +0.39(+0.57%)
Oct 14, 2015 67.06 69.93 66.78 69.21 4,085,735 +2.11(+3.14%)
Oct 13, 2015 66.69 67.82 66.04 67.10 3,441,048 +0.30(+0.46%)
Oct 12, 2015 63.88 66.94 63.40 66.80 4,213,019 +3.01(+4.72%)
Oct 09, 2015 64.33 64.38 63.30 63.79 4,356,120 -0.75(-1.16%)
Oct 08, 2015 64.63 64.83 63.45 64.53 2,507,914 -0.30(-0.47%)
Oct 07, 2015 65.28 65.55 63.93 64.84 3,766,653 -0.43(-0.66%)
Oct 06, 2015 66.11 66.77 65.06 65.27 1,841,354 -1.02(-1.54%)
Oct 05, 2015 66.03 66.79 65.68 66.29 2,790,709 +1.08(+1.65%)
Oct 02, 2015 65.08 65.22 63.59 65.21 3,107,486 -0.70(-1.06%)
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.