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 (%)
Mar 31, 2016 65.05 65.81 64.43 64.84 2,309,573 -0.29(-0.45%)
Mar 30, 2016 65.44 65.87 65.00 65.13 2,507,117 +0.37(+0.58%)
Mar 29, 2016 63.27 65.10 63.20 64.76 3,352,154 +1.36(+2.15%)
Mar 28, 2016 62.89 63.77 62.37 63.39 2,350,953 +0.39(+0.62%)
Mar 24, 2016 63.35 63.00 63.00 63.00 3,148,498 -0.79(-1.25%)
Mar 23, 2016 62.67 64.24 62.35 63.80 3,418,318 +1.16(+1.85%)
Mar 22, 2016 62.47 63.04 62.05 62.64 2,898,618 -0.07(-0.11%)
Mar 21, 2016 62.82 63.16 62.29 62.71 2,484,993 -0.37(-0.59%)
Mar 18, 2016 63.65 64.06 62.59 63.08 4,268,390 -0.34(-0.54%)
Mar 17, 2016 63.84 64.48 62.02 63.42 5,001,614 -1.30(-2.02%)
Mar 16, 2016 64.36 64.89 63.33 64.73 2,254,030 +0.27(+0.43%)
Mar 15, 2016 62.95 64.63 62.95 64.45 2,524,889 +0.91(+1.44%)
Mar 14, 2016 62.58 64.05 62.58 63.54 1,894,992 +0.31(+0.50%)
Mar 11, 2016 62.60 63.40 62.32 63.23 2,637,332 +0.95(+1.53%)
Mar 10, 2016 62.91 63.17 61.37 62.28 3,362,509 -0.41(-0.66%)
Mar 09, 2016 61.97 62.81 61.53 62.69 3,185,698 +0.94(+1.52%)
Mar 08, 2016 61.83 62.94 61.39 61.75 3,640,773 -0.62(-0.99%)
Mar 07, 2016 62.66 63.19 61.70 62.36 2,909,947 -0.82(-1.30%)
Mar 04, 2016 63.17 63.61 61.86 63.19 3,777,100 -0.36(-0.57%)
Mar 03, 2016 64.53 64.74 62.94 63.55 4,024,170 -1.27(-1.95%)
Mar 02, 2016 63.92 64.97 63.38 64.82 3,420,566 +0.60(+0.93%)
Mar 01, 2016 63.21 64.42 63.02 64.22 3,504,653 +1.22(+1.93%)
Feb 29, 2016 62.74 63.99 62.74 63.00 3,504,125 -0.21(-0.33%)
Feb 26, 2016 63.56 63.84 62.54 63.21 3,325,038 -0.23(-0.36%)
Feb 25, 2016 62.32 63.47 62.12 63.43 4,361,376 +1.45(+2.34%)
Feb 24, 2016 59.75 62.26 59.54 61.98 4,543,325 +1.65(+2.73%)
Feb 23, 2016 61.79 62.10 60.28 60.33 4,911,763 -1.72(-2.77%)
Feb 22, 2016 58.91 62.09 58.81 62.05 6,983,275 +3.63(+6.21%)
Feb 19, 2016 57.22 58.74 56.98 58.42 5,812,841 +1.20(+2.09%)
Feb 18, 2016 58.42 58.76 57.11 57.23 5,223,414 -1.46(-2.49%)
Feb 17, 2016 59.09 59.37 57.68 58.69 5,060,108 +0.47(+0.81%)
Feb 16, 2016 58.68 58.84 57.74 58.22 3,986,202 +0.11(+0.19%)
Feb 12, 2016 56.93 58.11 58.11 58.11 5,359,422 +1.04(+1.82%)
Feb 11, 2016 56.84 57.97 56.65 57.07 6,803,932 -0.77(-1.34%)
Feb 10, 2016 58.20 58.91 57.53 57.84 5,088,718 +0.72(+1.25%)
Feb 09, 2016 55.18 58.05 54.74 57.13 9,184,911 +1.89(+3.43%)
Feb 08, 2016 53.34 55.48 51.99 55.23 8,385,347 +0.80(+1.48%)
Feb 05, 2016 57.24 57.37 53.81 54.43 7,869,279 -3.17(-5.50%)
Feb 04, 2016 58.29 58.71 56.41 57.60 8,857,590 -0.86(-1.48%)
Feb 03, 2016 60.58 60.73 57.60 58.46 9,604,822 -1.03(-1.73%)
Feb 02, 2016 62.64 62.76 58.97 59.49 7,969,350 -3.47(-5.51%)
Feb 01, 2016 62.93 64.17 62.09 62.96 6,871,893 -0.34(-0.53%)
Jan 29, 2016 66.14 66.18 61.59 63.30 18,271,160 -5.14(-7.52%)
Jan 28, 2016 69.34 69.66 67.40 68.44 6,077,783 +0.29(+0.43%)
Jan 27, 2016 69.52 69.97 67.92 68.15 4,372,682 -1.31(-1.89%)
Jan 26, 2016 68.55 70.11 68.27 69.46 5,651,406 +0.89(+1.30%)
Jan 25, 2016 67.95 69.13 67.43 68.57 5,529,019 +0.55(+0.81%)
Jan 22, 2016 66.69 68.06 66.00 68.02 4,047,548 +2.29(+3.48%)
Jan 21, 2016 65.89 66.26 64.52 65.74 3,971,062 +0.18(+0.27%)
Jan 20, 2016 64.92 66.39 63.79 65.56 4,755,883 -0.51(-0.77%)
Jan 19, 2016 65.55 66.92 65.14 66.07 5,139,234 +1.28(+1.98%)
Jan 15, 2016 63.10 64.79 64.79 64.79 8,749,376 +1.55(+2.45%)
Jan 14, 2016 62.08 63.71 60.31 63.24 4,533,537 +1.08(+1.74%)
Jan 13, 2016 64.98 65.31 61.96 62.16 4,035,099 -2.20(-3.41%)
Jan 12, 2016 63.41 64.82 63.41 64.35 3,537,140 +1.38(+2.20%)
Jan 11, 2016 62.17 63.56 62.03 62.97 3,815,807 +1.06(+1.71%)
Jan 08, 2016 61.99 63.75 61.74 61.91 3,986,604 +0.66(+1.07%)
Jan 07, 2016 61.12 63.46 60.36 61.26 4,454,943 -1.20(-1.92%)
Jan 06, 2016 62.38 63.05 61.35 62.45 3,836,458 -1.24(-1.94%)
Jan 05, 2016 64.83 65.53 63.59 63.69 3,363,911 -1.14(-1.76%)
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.