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 (%)
Jan 31, 2014 25.36 26.27 25.06 25.82 8,429,564 +0.36(+1.42%)
Jan 30, 2014 24.78 25.64 24.75 25.46 7,014,144 +0.79(+3.21%)
Jan 29, 2014 24.48 25.49 24.12 24.67 14,370,956 +0.34(+1.41%)
Jan 28, 2014 24.01 24.46 23.90 24.32 14,388,740 +0.39(+1.63%)
Jan 27, 2014 23.45 24.05 23.21 23.93 8,404,484 +0.62(+2.64%)
Jan 24, 2014 23.12 23.43 22.88 23.32 5,688,246 -0.03(-0.13%)
Jan 23, 2014 23.42 23.74 23.11 23.35 2,643,878 -0.29(-1.24%)
Jan 22, 2014 23.74 23.85 23.49 23.64 4,138,737 -0.15(-0.62%)
Jan 21, 2014 23.70 24.05 23.48 23.79 7,658,921 +0.22(+0.91%)
Jan 17, 2014 22.52 23.57 23.57 23.57 14,205,523 +2.50(+11.88%)
Jan 16, 2014 21.38 21.56 20.78 21.07 9,522,244 -0.38(-1.78%)
Jan 15, 2014 21.97 22.35 21.41 21.45 6,081,770 -0.52(-2.36%)
Jan 14, 2014 22.10 22.10 21.11 21.97 9,212,310 +0.08(+0.36%)
Jan 13, 2014 22.51 22.52 21.84 21.89 4,131,836 -0.62(-2.74%)
Jan 10, 2014 22.29 22.52 22.21 22.51 2,076,747 +0.25(+1.14%)
Jan 09, 2014 22.91 23.17 22.12 22.25 2,851,194 -0.55(-2.40%)
Jan 08, 2014 22.63 22.94 22.60 22.80 3,089,942 +0.21(+0.91%)
Jan 07, 2014 22.18 22.87 22.04 22.59 4,051,764 +0.56(+2.53%)
Jan 06, 2014 22.31 22.52 21.61 22.04 4,384,206 -0.15(-0.66%)
Jan 03, 2014 22.38 22.59 22.01 22.18 3,182,392 -0.15(-0.66%)
Jan 02, 2014 22.40 22.46 21.94 22.33 3,629,404 -0.11(-0.48%)
Dec 31, 2013 22.50 22.44 22.44 22.44 3,412,253 +0.05(+0.22%)
Dec 30, 2013 22.63 22.76 22.24 22.39 4,468,135 -0.27(-1.21%)
Dec 27, 2013 23.19 23.25 22.55 22.66 3,071,282 -0.49(-2.11%)
Dec 26, 2013 23.37 23.44 23.02 23.15 1,811,401 -0.16(-0.67%)
Dec 24, 2013 23.41 23.44 23.20 23.31 1,100,429 -0.03(-0.13%)
Dec 23, 2013 23.13 23.47 23.06 23.34 3,993,064 +0.31(+1.36%)
Dec 20, 2013 22.96 23.10 22.52 23.02 9,623,183 +0.12(+0.51%)
Dec 19, 2013 22.20 23.14 22.16 22.91 6,596,566 +0.55(+2.45%)
Dec 18, 2013 22.33 22.87 22.14 22.36 8,244,891 +0.11(+0.48%)
Dec 17, 2013 21.62 22.33 21.60 22.25 4,619,079 +0.67(+3.13%)
Dec 16, 2013 21.79 21.89 21.37 21.58 7,156,362 -0.16(-0.72%)
Dec 13, 2013 21.31 22.71 21.21 21.73 8,915,398 +1.22(+5.96%)
Dec 12, 2013 20.58 20.78 20.32 20.51 5,305,101 -0.11(-0.52%)
Dec 11, 2013 21.60 21.74 20.58 20.62 8,351,685 -0.96(-4.44%)
Dec 10, 2013 21.60 21.86 21.41 21.58 3,463,986 -0.13(-0.59%)
Dec 09, 2013 21.54 21.96 21.41 21.70 4,640,278 -0.05(-0.22%)
Dec 06, 2013 20.96 22.07 20.59 21.75 0 +1.20(+5.85%)
Dec 05, 2013 21.06 21.08 20.02 20.55 13,128,618 -1.30(-5.95%)
Dec 04, 2013 21.24 21.91 20.89 21.85 6,709,047 +0.78(+3.71%)
Dec 03, 2013 21.30 21.70 21.00 21.07 5,845,651 -0.35(-1.64%)
Dec 02, 2013 21.79 21.89 21.36 21.42 5,507,074 -0.26(-1.22%)
Nov 29, 2013 21.61 21.99 21.51 21.68 0 +0.06(+0.27%)
Nov 27, 2013 22.03 22.14 21.56 21.62 0 -0.40(-1.82%)
Nov 26, 2013 22.19 22.67 21.95 22.03 0 -0.25(-1.14%)
Nov 25, 2013 22.65 22.81 22.10 22.28 4,157,589 -0.35(-1.56%)
Nov 22, 2013 22.93 23.04 22.22 22.63 0 -0.24(-1.07%)
Nov 21, 2013 22.52 23.07 22.18 22.88 4,717,145 +0.38(+1.70%)
Nov 20, 2013 22.86 22.98 22.34 22.50 5,991,491 -0.31(-1.37%)
Nov 19, 2013 23.43 23.72 22.58 22.81 8,097,909 -0.78(-3.32%)
Nov 18, 2013 23.62 24.04 23.44 23.59 7,845,719 +0.06(+0.25%)
Nov 15, 2013 25.18 25.37 23.35 23.53 0 -1.86(-7.32%)
Nov 14, 2013 25.81 25.87 25.20 25.39 2,880,908 -0.45(-1.74%)
Nov 13, 2013 25.75 25.91 25.55 25.84 0 -0.02(-0.08%)
Nov 12, 2013 25.38 26.05 25.23 25.86 4,272,798 +0.44(+1.73%)
Nov 11, 2013 25.11 25.42 24.81 25.42 0 +0.28(+1.13%)
Nov 08, 2013 24.80 25.38 24.60 25.14 0 +0.36(+1.46%)
Nov 07, 2013 25.18 25.28 24.75 24.77 5,038,433 -0.40(-1.59%)
Nov 06, 2013 25.15 25.31 25.01 25.18 3,764,767 +0.18(+0.70%)
Nov 05, 2013 25.07 25.13 24.73 25.00 4,546,639 -0.17(-0.66%)
Nov 04, 2013 25.11 25.28 24.80 25.17 4,426,550 +0.10(+0.39%)
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.