Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 55.56 56.49 55.31 55.93 3,021,240 -0.53(-0.94%)
Feb 26, 2015 56.23 57.58 56.10 56.46 2,812,930 +0.33(+0.58%)
Feb 25, 2015 56.39 56.57 55.76 56.13 2,614,186 -0.23(-0.41%)
Feb 24, 2015 56.14 56.54 55.89 56.36 3,426,987 +0.07(+0.13%)
Feb 23, 2015 56.56 56.63 55.95 56.29 1,874,461 -0.12(-0.21%)
Feb 20, 2015 55.89 56.45 55.43 56.41 2,335,653 +0.52(+0.93%)
Feb 19, 2015 56.35 56.43 55.82 55.89 3,067,776 -0.45(-0.81%)
Feb 18, 2015 55.34 56.36 55.28 56.34 3,547,288 +0.83(+1.49%)
Feb 17, 2015 55.22 55.65 54.71 55.52 3,245,136 +0.36(+0.66%)
Feb 13, 2015 55.11 55.15 55.15 55.15 2,972,368 +0.19(+0.35%)
Feb 12, 2015 54.08 55.40 54.01 54.96 3,867,954 +1.22(+2.28%)
Feb 11, 2015 53.67 54.07 53.32 53.74 2,242,119 +0.18(+0.34%)
Feb 10, 2015 53.28 53.88 52.68 53.56 3,853,981 +0.47(+0.89%)
Feb 09, 2015 53.50 53.79 52.89 53.09 3,288,845 -0.85(-1.57%)
Feb 06, 2015 55.05 55.70 53.60 53.93 4,941,962 -1.22(-2.22%)
Feb 05, 2015 53.53 55.45 53.41 55.15 5,070,506 +1.79(+3.36%)
Feb 04, 2015 53.34 54.07 52.86 53.36 3,752,577 +0.03(+0.06%)
Feb 03, 2015 53.83 54.04 52.79 53.32 4,446,473 -0.44(-0.81%)
Feb 02, 2015 53.82 53.90 52.38 53.76 5,356,292 +0.10(+0.19%)
Jan 30, 2015 53.79 54.58 53.28 53.66 5,161,808 -0.46(-0.85%)
Jan 29, 2015 53.24 54.36 52.70 54.12 8,440,999 +0.70(+1.32%)
Jan 28, 2015 50.72 53.96 50.09 53.41 16,529,732 +6.06(+12.81%)
Jan 27, 2015 47.73 48.09 47.16 47.35 6,128,318 -1.04(-2.15%)
Jan 26, 2015 48.22 48.70 47.72 48.39 4,408,662 -0.31(-0.63%)
Jan 23, 2015 48.35 49.30 48.25 48.70 5,376,473 +0.42(+0.87%)
Jan 22, 2015 47.28 48.32 46.87 48.28 3,556,676 +1.26(+2.68%)
Jan 21, 2015 46.66 47.43 46.25 47.02 4,303,674 +0.25(+0.54%)
Jan 20, 2015 47.18 47.52 46.47 46.76 4,140,332 -0.27(-0.57%)
Jan 16, 2015 45.65 47.10 45.25 47.03 3,292,186 +1.41(+3.10%)
Jan 15, 2015 45.90 45.96 44.98 45.62 3,142,367 -0.25(-0.55%)
Jan 14, 2015 44.52 45.92 44.22 45.87 3,169,933 +0.47(+1.03%)
Jan 13, 2015 46.55 47.12 45.01 45.40 3,362,389 -0.63(-1.36%)
Jan 12, 2015 46.51 46.58 45.49 46.03 2,207,203 -0.44(-0.95%)
Jan 09, 2015 47.00 47.19 46.04 46.47 3,252,735 -0.60(-1.28%)
Jan 08, 2015 45.98 47.19 45.98 47.07 3,963,688 +1.29(+2.81%)
Jan 07, 2015 45.26 46.00 45.09 45.78 4,958,107 +0.83(+1.85%)
Jan 06, 2015 45.84 46.29 44.42 44.95 4,517,919 -0.60(-1.31%)
Jan 05, 2015 45.93 46.30 45.50 45.55 2,792,744 -0.29(-0.64%)
Jan 02, 2015 46.16 46.62 45.56 45.84 2,003,720 -0.14(-0.31%)
Dec 31, 2014 46.46 45.98 45.98 45.98 1,883,597 -0.36(-0.77%)
Dec 30, 2014 46.58 46.75 46.21 46.34 1,836,408 -0.21(-0.44%)
Dec 29, 2014 47.27 47.46 46.48 46.55 1,789,505 -0.72(-1.53%)
Dec 26, 2014 47.03 47.47 46.73 47.27 1,187,866 +0.26(+0.56%)
Dec 24, 2014 46.91 47.01 47.01 47.01 863,839 +0.22(+0.47%)
Dec 23, 2014 46.93 47.28 46.37 46.79 3,069,591 -0.01(-0.03%)
Dec 22, 2014 46.63 47.29 46.45 46.80 3,140,903 +0.39(+0.83%)
Dec 19, 2014 46.46 46.64 46.03 46.41 10,212,188 +0.21(+0.46%)
Dec 18, 2014 45.16 46.22 45.16 46.20 6,945,170 +1.15(+2.56%)
Dec 17, 2014 44.50 45.48 44.23 45.05 5,795,194 +0.60(+1.34%)
Dec 16, 2014 44.24 45.17 43.89 44.45 5,799,994 +0.00(+0.00%)
Dec 15, 2014 44.01 45.37 43.94 44.45 5,654,685 +0.54(+1.24%)
Dec 12, 2014 43.75 44.79 43.56 43.91 3,625,862 -0.22(-0.50%)
Dec 11, 2014 43.85 44.73 43.84 44.13 2,877,398 +0.35(+0.80%)
Dec 10, 2014 44.53 44.93 43.58 43.78 4,349,626 -0.80(-1.80%)
Dec 09, 2014 44.56 44.85 43.96 44.58 5,315,601 -0.42(-0.93%)
Dec 08, 2014 45.42 45.55 44.69 45.00 4,179,211 -0.63(-1.38%)
Dec 05, 2014 45.50 46.08 45.15 45.63 3,862,405 +0.16(+0.35%)
Dec 04, 2014 44.80 45.95 44.48 45.47 6,776,974 +0.49(+1.09%)
Dec 03, 2014 42.49 45.22 42.49 44.98 7,732,185 +2.31(+5.41%)
Dec 02, 2014 42.26 42.88 42.18 42.67 3,010,107 +0.47(+1.11%)
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.