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 (%)
Sep 30, 2013 25.10 25.26 24.67 25.06 5,239,809 -0.39(-1.54%)
Sep 27, 2013 25.57 25.73 25.06 25.45 0 -0.20(-0.77%)
Sep 26, 2013 26.19 26.36 25.63 25.65 2,940,866 -0.44(-1.69%)
Sep 25, 2013 26.03 26.37 25.76 26.09 1,728,931 +0.05(+0.19%)
Sep 24, 2013 25.76 26.17 25.71 26.04 3,019,740 +0.35(+1.37%)
Sep 23, 2013 25.92 26.19 25.68 25.69 3,220,037 -0.34(-1.32%)
Sep 20, 2013 26.50 26.54 25.92 26.03 0 -0.43(-1.61%)
Sep 19, 2013 26.54 26.71 26.21 26.45 2,620,139 +0.11(+0.43%)
Sep 18, 2013 26.97 27.05 26.06 26.34 5,403,772 -0.73(-2.68%)
Sep 17, 2013 26.35 27.21 26.13 27.07 0 +0.63(+2.37%)
Sep 16, 2013 26.56 26.79 26.33 26.44 0 +0.28(+1.09%)
Sep 13, 2013 26.03 26.66 26.01 26.16 0 +0.27(+1.06%)
Sep 12, 2013 26.20 26.24 25.72 25.88 3,668,235 -0.31(-1.20%)
Sep 11, 2013 26.39 26.53 25.75 26.20 4,173,567 -0.24(-0.89%)
Sep 10, 2013 26.83 26.91 26.31 26.43 3,132,925 -0.16(-0.59%)
Sep 09, 2013 26.41 26.84 26.13 26.59 3,641,978 +0.34(+1.31%)
Sep 06, 2013 26.84 26.88 25.95 26.24 0 -0.90(-3.32%)
Sep 05, 2013 27.23 27.45 27.11 27.15 1,723,502 -0.30(-1.11%)
Sep 04, 2013 26.96 27.46 26.58 27.45 3,375,712 +0.62(+2.30%)
Sep 03, 2013 26.51 27.11 26.51 26.83 3,059,528 +0.71(+2.70%)
Aug 30, 2013 26.46 26.68 26.05 26.13 0 -0.91(-3.37%)
Aug 29, 2013 26.61 27.17 26.52 27.04 2,818,792 +0.43(+1.62%)
Aug 28, 2013 26.34 26.72 26.15 26.61 2,187,147 +0.14(+0.52%)
Aug 27, 2013 26.96 27.23 26.44 26.47 4,366,214 -0.85(-3.12%)
Aug 26, 2013 27.53 27.57 27.09 27.32 2,989,448 -0.11(-0.39%)
Aug 23, 2013 27.43 27.59 27.29 27.43 0 +0.19(+0.68%)
Aug 22, 2013 26.48 27.40 26.43 27.24 0 +1.10(+4.20%)
Aug 21, 2013 26.07 26.36 25.81 26.15 3,366,765 -0.09(-0.34%)
Aug 20, 2013 26.01 27.38 25.99 26.23 6,384,920 +0.18(+0.68%)
Aug 19, 2013 26.22 26.55 26.01 26.06 3,373,729 -0.31(-1.17%)
Aug 16, 2013 25.85 26.44 25.82 26.37 0 +0.40(+1.53%)
Aug 15, 2013 26.23 26.23 25.93 25.97 3,888,676 -0.18(-0.68%)
Aug 14, 2013 25.63 26.28 25.62 26.15 3,383,513 +0.11(+0.41%)
Aug 13, 2013 26.19 26.25 25.91 26.04 1,767,201 -0.13(-0.49%)
Aug 12, 2013 25.89 26.33 25.87 26.17 1,584,922 +0.03(+0.11%)
Aug 09, 2013 25.98 26.33 25.98 26.14 1,531,605 +0.01(+0.04%)
Aug 08, 2013 25.89 26.34 25.89 26.13 2,872,359 +0.29(+1.14%)
Aug 07, 2013 25.73 26.01 25.54 25.83 2,055,418 -0.10(-0.38%)
Aug 06, 2013 25.99 26.24 25.71 25.93 2,293,321 -0.09(-0.34%)
Aug 05, 2013 25.90 26.37 25.66 26.02 2,661,363 -0.04(-0.15%)
Aug 02, 2013 26.14 26.14 25.64 26.06 3,713,028 +0.04(+0.15%)
Aug 01, 2013 25.82 26.16 25.57 26.02 5,035,647 +0.40(+1.57%)
Jul 31, 2013 25.50 25.91 25.43 25.62 0 +0.05(+0.19%)
Jul 30, 2013 25.27 26.02 25.05 25.57 0 +0.58(+2.32%)
Jul 29, 2013 24.92 25.36 24.86 24.99 0 -0.33(-1.32%)
Jul 26, 2013 23.91 25.44 23.88 25.32 0 +1.16(+4.79%)
Jul 25, 2013 24.77 24.96 24.04 24.16 0 -0.76(-3.03%)
Jul 24, 2013 24.73 26.46 24.72 24.92 15,965,112 +1.55(+6.65%)
Jul 23, 2013 23.96 23.96 23.34 23.37 3,812,992 -0.18(-0.77%)
Jul 22, 2013 23.81 23.99 23.44 23.55 0 -0.25(-1.05%)
Jul 19, 2013 23.70 23.88 23.29 23.80 0 +0.10(+0.43%)
Jul 18, 2013 23.44 23.98 23.39 23.69 0 +0.35(+1.51%)
Jul 17, 2013 23.83 23.83 22.94 23.34 4,486,095 -0.38(-1.61%)
Jul 16, 2013 23.64 23.91 23.60 23.72 0 +0.00(+0.00%)
Jul 15, 2013 23.78 23.89 23.52 23.72 0 -0.13(-0.53%)
Jul 12, 2013 23.78 24.02 23.52 23.85 0 +0.05(+0.21%)
Jul 11, 2013 23.64 23.83 23.19 23.80 0 +0.36(+1.55%)
Jul 10, 2013 23.06 23.45 22.89 23.44 0 +0.33(+1.42%)
Jul 09, 2013 23.27 23.40 22.95 23.11 0 +0.02(+0.11%)
Jul 08, 2013 23.43 23.53 22.72 23.09 0 -0.28(-1.22%)
Jul 05, 2013 23.05 23.42 22.87 23.37 0 +0.51(+2.25%)
Jul 03, 2013 22.83 23.11 22.74 22.86 0 -0.21(-0.91%)
Jul 02, 2013 22.75 23.09 22.55 23.07 0 +0.33(+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.