Skip to main content

Electronic Arts (NQ: EA )

122.73 +1.08 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 25.59 25.76 25.16 25.55 5,138,793 -0.40(-1.54%)
Sep 27, 2013 26.07 26.24 25.55 25.95 0 -0.20(-0.76%)
Sep 26, 2013 26.70 26.88 26.13 26.15 2,884,170 -0.45(-1.69%)
Sep 25, 2013 26.54 26.89 26.27 26.60 1,695,600 +0.05(+0.19%)
Sep 24, 2013 26.27 26.68 26.21 26.55 2,961,524 +0.36(+1.37%)
Sep 23, 2013 26.43 26.70 26.18 26.19 3,157,959 -0.35(-1.32%)
Sep 20, 2013 27.02 27.07 26.43 26.54 0 -0.44(-1.61%)
Sep 19, 2013 27.06 27.24 26.73 26.98 2,569,627 +0.12(+0.43%)
Sep 18, 2013 27.50 27.58 26.57 26.86 5,299,595 -0.74(-2.68%)
Sep 17, 2013 26.87 27.75 26.64 27.60 0 +0.64(+2.37%)
Sep 16, 2013 27.08 27.32 26.85 26.96 0 +0.29(+1.09%)
Sep 13, 2013 26.54 27.18 26.52 26.67 0 +0.28(+1.06%)
Sep 12, 2013 26.71 26.76 26.23 26.39 3,597,517 -0.32(-1.20%)
Sep 11, 2013 26.91 27.05 26.26 26.71 4,093,107 -0.24(-0.89%)
Sep 10, 2013 27.36 27.44 26.83 26.95 3,072,527 -0.16(-0.59%)
Sep 09, 2013 26.93 27.37 26.64 27.11 3,571,766 +0.35(+1.31%)
Sep 06, 2013 27.37 27.41 26.46 26.76 0 -0.92(-3.32%)
Sep 05, 2013 27.77 27.99 27.64 27.68 1,690,276 -0.31(-1.11%)
Sep 04, 2013 27.49 28.00 27.10 27.99 3,310,633 +0.63(+2.30%)
Sep 03, 2013 27.03 27.64 27.03 27.36 3,000,545 +0.72(+2.70%)
Aug 30, 2013 26.98 27.20 26.56 26.64 0 -0.93(-3.37%)
Aug 29, 2013 27.13 27.70 27.04 27.57 2,764,450 +0.44(+1.62%)
Aug 28, 2013 26.86 27.25 26.66 27.13 2,144,982 +0.14(+0.52%)
Aug 27, 2013 27.49 27.77 26.96 26.99 4,282,040 -0.87(-3.12%)
Aug 26, 2013 28.07 28.11 27.62 27.86 2,931,816 -0.11(-0.39%)
Aug 23, 2013 27.97 28.13 27.83 27.97 0 +0.19(+0.68%)
Aug 22, 2013 27.00 27.94 26.95 27.78 0 +1.12(+4.20%)
Aug 21, 2013 26.58 26.88 26.32 26.66 3,301,859 -0.09(-0.34%)
Aug 20, 2013 26.52 27.92 26.50 26.75 6,261,828 +0.18(+0.68%)
Aug 19, 2013 26.74 27.07 26.52 26.57 3,308,688 -0.32(-1.17%)
Aug 16, 2013 26.36 26.96 26.33 26.89 0 +0.41(+1.53%)
Aug 15, 2013 26.75 26.75 26.44 26.48 3,813,708 -0.18(-0.68%)
Aug 14, 2013 26.13 26.80 26.12 26.66 3,318,284 +0.11(+0.41%)
Aug 13, 2013 26.70 26.77 26.42 26.55 1,733,132 -0.13(-0.49%)
Aug 12, 2013 26.40 26.85 26.38 26.68 1,554,367 +0.03(+0.11%)
Aug 09, 2013 26.49 26.85 26.49 26.65 1,502,078 +0.01(+0.04%)
Aug 08, 2013 26.40 26.86 26.40 26.64 2,816,984 +0.30(+1.14%)
Aug 07, 2013 26.24 26.52 26.04 26.34 2,015,793 -0.10(-0.38%)
Aug 06, 2013 26.50 26.76 26.22 26.44 2,249,109 -0.09(-0.34%)
Aug 05, 2013 26.41 26.89 26.16 26.53 2,610,056 -0.04(-0.15%)
Aug 02, 2013 26.65 26.65 26.14 26.57 3,641,446 +0.04(+0.15%)
Aug 01, 2013 26.33 26.67 26.07 26.53 4,938,567 +0.41(+1.57%)
Jul 31, 2013 26.00 26.42 25.93 26.12 0 +0.05(+0.19%)
Jul 30, 2013 25.77 26.53 25.54 26.07 0 +0.59(+2.32%)
Jul 29, 2013 25.41 25.86 25.35 25.48 0 -0.34(-1.32%)
Jul 26, 2013 24.38 25.95 24.35 25.82 0 +1.18(+4.79%)
Jul 25, 2013 25.26 25.45 24.51 24.64 0 -0.77(-3.03%)
Jul 24, 2013 25.22 26.98 25.21 25.41 15,657,326 +1.59(+6.65%)
Jul 23, 2013 24.43 24.43 23.80 23.82 3,739,483 -0.19(-0.77%)
Jul 22, 2013 24.28 24.46 23.90 24.01 0 -0.25(-1.05%)
Jul 19, 2013 24.17 24.35 23.75 24.27 0 +0.11(+0.43%)
Jul 18, 2013 23.90 24.45 23.85 24.16 0 +0.36(+1.51%)
Jul 17, 2013 24.30 24.30 23.39 23.80 4,399,609 -0.39(-1.61%)
Jul 16, 2013 24.10 24.39 24.06 24.19 0 +0.00(+0.00%)
Jul 15, 2013 24.25 24.36 23.98 24.19 0 -0.13(-0.53%)
Jul 12, 2013 24.25 24.49 23.98 24.32 0 +0.05(+0.21%)
Jul 11, 2013 24.10 24.30 23.65 24.27 0 +0.37(+1.55%)
Jul 10, 2013 23.51 23.91 23.34 23.90 0 +0.33(+1.42%)
Jul 09, 2013 23.73 23.86 23.40 23.57 0 +0.03(+0.11%)
Jul 08, 2013 23.89 23.99 23.17 23.54 0 -0.29(-1.22%)
Jul 05, 2013 23.50 23.88 23.32 23.83 0 +0.52(+2.25%)
Jul 03, 2013 23.28 23.56 23.19 23.31 0 -0.21(-0.91%)
Jul 02, 2013 23.20 23.54 22.99 23.52 0 +0.34(+1.47%)
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.