Skip to main content

Electronic Arts (NQ: EA )

132.72 +0.85 (+0.65%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.29 17.39 17.05 17.36 6,614,835 -0.09(-0.51%)
Mar 27, 2013 17.42 17.49 17.13 17.45 2,726,086 +0.02(+0.11%)
Mar 26, 2013 17.76 17.80 17.35 17.43 4,698,698 +0.21(+1.20%)
Mar 25, 2013 17.77 17.79 17.17 17.22 4,924,123 -0.40(-2.28%)
Mar 22, 2013 17.34 17.68 17.34 17.62 4,805,028 +0.26(+1.53%)
Mar 21, 2013 17.24 17.64 17.20 17.36 6,001,030 +0.35(+2.08%)
Mar 20, 2013 16.85 17.07 16.75 17.01 5,557,669 +0.19(+1.11%)
Mar 19, 2013 18.35 18.49 16.60 16.82 20,458,224 -1.53(-8.34%)
Mar 18, 2013 18.34 18.40 18.06 18.35 5,162,789 -0.17(-0.90%)
Mar 15, 2013 18.96 18.97 18.51 18.52 5,769,118 -0.45(-2.38%)
Mar 14, 2013 18.70 18.99 18.58 18.97 3,551,884 +0.39(+2.11%)
Mar 13, 2013 18.67 18.78 18.43 18.57 5,657,142 -0.30(-1.61%)
Mar 12, 2013 18.69 18.88 18.62 18.88 4,025,598 +0.12(+0.63%)
Mar 11, 2013 18.22 19.13 18.22 18.76 7,888,202 +0.54(+2.96%)
Mar 08, 2013 18.39 18.46 18.12 18.22 3,906,600 -0.13(-0.69%)
Mar 07, 2013 18.20 18.57 18.08 18.35 4,105,493 +0.09(+0.48%)
Mar 06, 2013 18.27 18.51 18.09 18.26 3,245,065 +0.11(+0.59%)
Mar 05, 2013 17.99 18.54 17.95 18.15 4,995,320 +0.30(+1.70%)
Mar 04, 2013 17.62 17.95 17.58 17.85 4,941,915 +0.16(+0.89%)
Mar 01, 2013 17.19 17.73 17.08 17.69 6,033,051 +0.50(+2.91%)
Feb 28, 2013 17.39 17.65 17.18 17.19 7,301,187 -0.58(-3.26%)
Feb 27, 2013 17.31 17.85 17.07 17.77 5,478,978 +0.42(+2.43%)
Feb 26, 2013 17.42 17.48 17.11 17.35 4,649,625 -0.01(-0.06%)
Feb 25, 2013 17.50 17.66 17.35 17.36 5,801,701 -0.11(-0.62%)
Feb 22, 2013 17.33 17.53 17.33 17.47 3,595,435 +0.17(+0.96%)
Feb 21, 2013 17.31 17.57 16.83 17.30 11,103,923 +0.16(+0.92%)
Feb 20, 2013 17.17 17.41 17.11 17.14 5,424,451 -0.10(-0.60%)
Feb 19, 2013 16.72 17.41 16.67 17.25 5,033,272 +0.60(+3.62%)
Feb 15, 2013 16.82 16.85 16.51 16.64 5,588,769 -0.18(-1.05%)
Feb 14, 2013 16.80 17.03 16.65 16.82 5,781,903 -0.02(-0.12%)
Feb 13, 2013 17.05 17.21 16.73 16.84 5,404,376 -0.36(-2.11%)
Feb 12, 2013 17.04 17.25 16.95 17.20 4,530,818 +0.13(+0.75%)
Feb 11, 2013 16.97 17.26 16.80 17.07 4,501,684 +0.04(+0.23%)
Feb 08, 2013 16.72 17.17 16.54 17.04 4,941,809 +0.49(+2.96%)
Feb 07, 2013 16.58 16.70 16.40 16.54 3,161,958 -0.01(-0.06%)
Feb 06, 2013 16.85 16.85 16.48 16.55 5,530,488 +0.86(+5.50%)
Feb 04, 2013 15.70 15.88 15.63 15.69 3,793,250 -0.19(-1.17%)
Feb 01, 2013 15.32 15.94 15.14 15.88 9,537,565 +0.45(+2.92%)
Jan 31, 2013 14.35 15.87 14.34 15.43 12,784,179 +0.64(+4.31%)
Jan 30, 2013 14.65 15.18 14.65 14.79 8,675,907 +0.13(+0.87%)
Jan 29, 2013 14.89 14.89 14.53 14.66 5,497,488 -0.09(-0.60%)
Jan 28, 2013 14.69 14.80 14.37 14.75 8,562,076 +0.26(+1.83%)
Jan 25, 2013 14.03 14.63 14.03 14.49 4,043,900 +0.50(+3.58%)
Jan 24, 2013 13.78 14.08 13.75 13.99 4,729,661 +0.21(+1.50%)
Jan 23, 2013 14.24 14.33 13.72 13.78 5,096,718 -0.37(-2.63%)
Jan 22, 2013 14.18 14.21 14.03 14.15 3,349,327 -0.03(-0.21%)
Jan 18, 2013 14.26 14.44 14.12 14.18 3,246,491 -0.05(-0.35%)
Jan 17, 2013 14.38 14.51 14.19 14.23 3,219,374 -0.09(-0.62%)
Jan 16, 2013 14.31 14.49 14.13 14.32 2,579,562 -0.01(-0.07%)
Jan 15, 2013 14.02 14.34 13.90 14.33 2,585,177 +0.18(+1.25%)
Jan 14, 2013 13.96 14.22 13.88 14.15 4,271,027 +0.19(+1.33%)
Jan 11, 2013 13.44 14.05 13.03 13.97 6,624,485 +0.24(+1.71%)
Jan 10, 2013 13.53 13.74 13.48 13.73 3,270,906 +0.29(+2.19%)
Jan 09, 2013 13.51 13.58 13.31 13.44 3,968,961 -0.07(-0.51%)
Jan 08, 2013 13.97 14.02 13.50 13.50 5,210,413 -0.67(-4.71%)
Jan 07, 2013 13.99 14.32 13.99 14.17 3,939,233 -0.42(-2.89%)
Jan 04, 2013 14.48 14.66 14.42 14.59 3,414,236 +0.14(+0.95%)
Jan 03, 2013 14.25 14.52 14.23 14.46 3,736,611 +0.19(+1.32%)
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.