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 (%)
Jul 31, 2013 25.43 25.84 25.36 25.55 0 +0.05(+0.19%)
Jul 30, 2013 25.20 25.95 24.98 25.50 0 +0.58(+2.32%)
Jul 29, 2013 24.85 25.29 24.79 24.92 0 -0.33(-1.32%)
Jul 26, 2013 23.85 25.38 23.82 25.25 0 +1.15(+4.79%)
Jul 25, 2013 24.71 24.89 23.97 24.10 0 -0.75(-3.03%)
Jul 24, 2013 24.67 26.39 24.66 24.85 16,008,305 +1.55(+6.65%)
Jul 23, 2013 23.89 23.89 23.28 23.30 3,823,308 -0.18(-0.77%)
Jul 22, 2013 23.75 23.92 23.38 23.48 0 -0.25(-1.05%)
Jul 19, 2013 23.64 23.82 23.23 23.73 0 +0.10(+0.43%)
Jul 18, 2013 23.38 23.91 23.33 23.63 0 +0.35(+1.51%)
Jul 17, 2013 23.77 23.77 22.88 23.28 4,498,232 -0.38(-1.61%)
Jul 16, 2013 23.57 23.85 23.53 23.66 0 +0.00(+0.00%)
Jul 15, 2013 23.72 23.83 23.45 23.66 0 -0.13(-0.53%)
Jul 12, 2013 23.72 23.95 23.45 23.79 0 +0.05(+0.21%)
Jul 11, 2013 23.57 23.77 23.13 23.74 0 +0.36(+1.55%)
Jul 10, 2013 22.99 23.39 22.83 23.38 0 +0.33(+1.42%)
Jul 09, 2013 23.21 23.34 22.89 23.05 0 +0.02(+0.11%)
Jul 08, 2013 23.37 23.46 22.66 23.02 0 -0.28(-1.22%)
Jul 05, 2013 22.98 23.36 22.81 23.31 0 +0.51(+2.25%)
Jul 03, 2013 22.77 23.04 22.68 22.80 0 -0.21(-0.91%)
Jul 02, 2013 22.69 23.02 22.49 23.00 0 +0.33(+1.47%)
Jul 01, 2013 22.39 22.88 22.37 22.67 0 +0.19(+0.83%)
Jun 28, 2013 21.45 22.61 21.45 22.49 7,531,988 +0.76(+3.51%)
Jun 27, 2013 21.48 22.09 21.46 21.72 0 +0.41(+1.93%)
Jun 26, 2013 21.60 21.63 21.18 21.31 0 +0.01(+0.05%)
Jun 25, 2013 21.37 21.54 21.09 21.30 0 +0.17(+0.79%)
Jun 24, 2013 21.41 21.46 20.86 21.14 0 -0.36(-1.66%)
Jun 21, 2013 21.66 22.16 21.27 21.49 5,832,076 -0.17(-0.79%)
Jun 20, 2013 22.11 22.27 21.65 21.66 0 -0.67(-3.02%)
Jun 19, 2013 22.46 22.70 22.33 22.34 0 -0.19(-0.83%)
Jun 18, 2013 21.93 22.58 21.93 22.53 4,586,050 +0.59(+2.68%)
Jun 17, 2013 21.36 22.25 21.36 21.94 0 +0.61(+2.84%)
Jun 14, 2013 21.02 21.55 20.98 21.33 0 +0.31(+1.49%)
Jun 13, 2013 21.06 21.18 20.49 21.02 7,900,858 -0.05(-0.23%)
Jun 12, 2013 22.29 22.41 20.96 21.07 6,791,815 -1.04(-4.69%)
Jun 11, 2013 22.24 22.80 22.05 22.10 3,938,216 -0.26(-1.18%)
Jun 10, 2013 23.08 23.14 22.30 22.37 3,865,174 -0.72(-3.13%)
Jun 07, 2013 22.98 23.14 22.72 23.09 0 +0.32(+1.42%)
Jun 06, 2013 22.33 22.77 22.21 22.77 3,635,621 +0.39(+1.75%)
Jun 05, 2013 22.26 22.50 22.07 22.38 0 +0.16(+0.70%)
Jun 04, 2013 22.35 22.62 22.05 22.22 0 -0.26(-1.17%)
Jun 03, 2013 22.51 22.60 22.02 22.49 3,948,260 +0.00(+0.00%)
May 31, 2013 22.68 23.08 22.49 22.49 4,627,361 -0.35(-1.54%)
May 30, 2013 22.53 23.02 22.53 22.84 0 +0.19(+0.84%)
May 29, 2013 22.73 22.97 22.46 22.65 4,622,229 -0.10(-0.45%)
May 28, 2013 22.49 23.01 22.27 22.75 6,243,228 +0.48(+2.15%)
May 24, 2013 21.78 22.48 21.77 22.27 0 +0.12(+0.53%)
May 23, 2013 21.12 22.20 21.03 22.15 0 +0.88(+4.14%)
May 22, 2013 21.64 22.27 21.20 21.27 0 -0.22(-1.00%)
May 21, 2013 21.16 22.09 21.11 21.49 0 +0.18(+0.83%)
May 20, 2013 21.52 21.84 21.29 21.31 0 -0.41(-1.89%)
May 17, 2013 21.27 21.86 21.03 21.72 0 +0.19(+0.86%)
May 16, 2013 22.10 22.20 21.52 21.54 4,492,642 -0.61(-2.74%)
May 15, 2013 21.56 22.34 21.54 22.14 0 +0.88(+4.14%)
May 13, 2013 21.78 21.99 20.98 21.26 0 -0.72(-3.29%)
May 10, 2013 21.03 22.08 20.98 21.99 0 +0.82(+3.88%)
May 09, 2013 20.58 21.41 20.49 21.17 11,395,479 +0.08(+0.37%)
May 08, 2013 19.37 21.20 19.37 21.09 22,811,976 +3.08(+17.11%)
May 07, 2013 18.44 18.44 17.65 18.01 8,235,191 +0.12(+0.66%)
May 06, 2013 17.28 17.91 17.23 17.89 0 +0.33(+1.87%)
May 03, 2013 17.30 17.69 17.16 17.56 0 +0.41(+2.37%)
May 02, 2013 17.01 17.16 16.77 17.16 0 +0.23(+1.39%)
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.