Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.93 12.13 11.70 12.11 6,637,165 +0.45(+3.87%)
Jun 28, 2012 11.78 11.86 11.51 11.66 2,695,987 -0.22(-1.82%)
Jun 27, 2012 11.77 11.94 11.65 11.88 3,192,885 +0.14(+1.21%)
Jun 26, 2012 11.86 11.96 11.70 11.73 3,494,302 -0.15(-1.24%)
Jun 25, 2012 11.78 11.96 11.56 11.88 5,224,569 -0.14(-1.18%)
Jun 22, 2012 11.45 12.12 11.45 12.02 14,533,042 +0.25(+2.17%)
Jun 21, 2012 12.42 12.44 11.75 11.77 4,820,427 -0.65(-5.21%)
Jun 20, 2012 12.40 12.54 12.30 12.42 3,352,579 -0.01(-0.08%)
Jun 19, 2012 12.25 12.46 12.16 12.43 4,083,917 +0.24(+1.93%)
Jun 18, 2012 12.03 12.30 11.98 12.19 3,362,664 -0.01(-0.08%)
Jun 15, 2012 12.07 12.25 11.98 12.20 9,963,094 +0.12(+0.97%)
Jun 14, 2012 12.10 12.22 12.00 12.08 5,517,492 +0.03(+0.24%)
Jun 13, 2012 12.50 12.57 11.96 12.05 8,824,222 -0.49(-3.91%)
Jun 12, 2012 12.66 12.76 12.46 12.54 6,409,590 -0.03(-0.23%)
Jun 11, 2012 13.28 13.33 12.54 12.57 6,288,149 -0.64(-4.83%)
Jun 08, 2012 13.15 13.33 13.02 13.21 3,134,375 +0.05(+0.37%)
Jun 07, 2012 13.56 13.62 13.05 13.16 5,293,693 -0.28(-2.12%)
Jun 06, 2012 13.02 13.48 12.97 13.45 5,156,708 +0.56(+4.34%)
Jun 05, 2012 12.74 13.10 12.71 12.89 4,231,948 +0.07(+0.54%)
Jun 04, 2012 12.88 13.07 12.61 12.82 3,656,201 -0.05(-0.38%)
Jun 01, 2012 13.13 13.22 12.80 12.87 7,589,643 -0.49(-3.67%)
May 31, 2012 13.87 13.88 13.35 13.36 7,456,304 -0.52(-3.75%)
May 30, 2012 13.95 13.99 13.70 13.88 4,012,795 -0.23(-1.60%)
May 29, 2012 14.04 14.35 13.98 14.10 3,545,956 +0.16(+1.13%)
May 25, 2012 13.93 14.08 13.81 13.95 2,750,596 +0.00(+0.00%)
May 24, 2012 14.37 14.39 13.84 13.95 4,339,232 -0.46(-3.20%)
May 23, 2012 13.84 14.45 13.73 14.41 5,281,569 +0.42(+3.02%)
May 22, 2012 14.08 14.31 13.89 13.99 5,686,015 -0.12(-0.83%)
May 21, 2012 13.83 14.15 13.68 14.10 6,817,586 +0.27(+1.99%)
May 18, 2012 13.97 14.13 13.73 13.83 7,777,528 -0.14(-0.98%)
May 17, 2012 14.11 14.31 13.95 13.97 6,213,080 -0.17(-1.18%)
May 16, 2012 14.16 14.47 14.07 14.13 7,327,255 +0.10(+0.70%)
May 15, 2012 14.23 14.42 13.97 14.03 5,376,941 -0.07(-0.49%)
May 14, 2012 14.14 14.27 14.05 14.10 5,268,612 -0.19(-1.30%)
May 11, 2012 14.34 14.71 14.27 14.29 8,141,021 -0.14(-0.95%)
May 10, 2012 14.01 14.49 13.96 14.43 11,011,336 +0.58(+4.18%)
May 09, 2012 14.04 14.05 13.74 13.85 12,909,820 -0.35(-2.49%)
May 08, 2012 13.98 14.41 13.56 14.20 21,937,032 -0.64(-4.30%)
May 07, 2012 15.07 15.08 14.46 14.84 10,403,107 +0.01(+0.07%)
May 04, 2012 15.18 15.31 14.77 14.83 6,957,509 -0.54(-3.51%)
May 03, 2012 15.52 15.75 15.30 15.37 9,078,089 -0.20(-1.26%)
May 02, 2012 15.19 15.71 14.96 15.56 8,231,069 +0.32(+2.12%)
May 01, 2012 15.05 15.35 14.94 15.24 4,596,238 +0.16(+1.04%)
Apr 30, 2012 14.95 15.25 14.87 15.08 3,702,206 +0.06(+0.39%)
Apr 27, 2012 15.61 15.72 14.96 15.02 7,907,642 -0.60(-3.83%)
Apr 26, 2012 15.46 15.79 15.04 15.62 13,168,354 +0.90(+6.13%)
Apr 25, 2012 14.68 14.79 14.51 14.72 4,420,846 +0.13(+0.87%)
Apr 24, 2012 14.59 14.64 14.44 14.59 6,313,808 +0.01(+0.07%)
Apr 23, 2012 14.42 14.71 14.20 14.58 5,787,186 -0.06(-0.40%)
Apr 20, 2012 14.53 14.78 14.36 14.64 7,610,402 +0.17(+1.19%)
Apr 19, 2012 14.73 15.01 14.42 14.47 5,880,495 -0.31(-2.09%)
Apr 18, 2012 14.92 15.06 14.58 14.78 5,897,090 -0.21(-1.37%)
Apr 17, 2012 15.08 15.32 14.97 14.99 7,082,127 +0.07(+0.46%)
Apr 16, 2012 15.90 15.99 14.89 14.92 9,964,389 -0.95(-6.00%)
Apr 13, 2012 16.07 16.21 15.81 15.87 3,652,371 -0.33(-2.06%)
Apr 12, 2012 15.57 16.22 15.49 16.20 6,088,287 +0.62(+3.96%)
Apr 11, 2012 15.36 15.67 15.29 15.58 4,713,602 +0.33(+2.19%)
Apr 10, 2012 15.51 15.66 15.06 15.25 9,663,373 -0.34(-2.20%)
Apr 09, 2012 15.77 15.84 15.59 15.59 4,844,114 -0.36(-2.27%)
Apr 05, 2012 15.90 16.11 15.84 15.96 3,807,960 +0.01(+0.06%)
Apr 04, 2012 16.19 16.33 15.92 15.95 3,916,873 -0.38(-2.34%)
Apr 03, 2012 16.31 16.54 16.27 16.33 5,865,866 -0.06(-0.36%)
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.