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 (%)
Jun 30, 2016 72.45 74.64 71.82 74.30 3,437,369 +1.98(+2.74%)
Jun 29, 2016 71.49 72.57 71.40 72.32 2,162,019 +1.12(+1.57%)
Jun 28, 2016 70.60 71.25 69.98 71.20 2,797,770 +1.08(+1.54%)
Jun 27, 2016 71.60 71.65 69.64 70.12 3,705,329 -1.68(-2.34%)
Jun 24, 2016 72.22 73.33 71.50 71.80 4,713,325 -2.79(-3.73%)
Jun 23, 2016 74.16 74.71 73.41 74.58 2,379,457 +1.23(+1.67%)
Jun 22, 2016 73.76 74.07 73.25 73.36 2,079,415 -0.70(-0.94%)
Jun 21, 2016 73.80 74.60 73.62 74.05 2,113,055 +0.20(+0.27%)
Jun 20, 2016 73.25 74.87 72.69 73.86 3,005,573 +0.77(+1.06%)
Jun 17, 2016 73.71 73.71 72.16 73.08 4,303,561 -0.47(-0.64%)
Jun 16, 2016 72.56 73.64 72.15 73.55 2,925,396 +0.60(+0.82%)
Jun 15, 2016 73.12 73.78 72.61 72.96 2,457,294 -0.13(-0.17%)
Jun 14, 2016 72.71 73.34 71.93 73.08 2,056,650 +0.27(+0.38%)
Jun 13, 2016 73.45 73.98 72.38 72.81 3,761,757 -1.02(-1.38%)
Jun 10, 2016 73.96 74.77 73.36 73.83 3,084,591 -0.95(-1.27%)
Jun 09, 2016 74.13 75.30 74.10 74.78 3,115,414 -0.03(-0.04%)
Jun 08, 2016 75.57 75.70 74.54 74.81 2,577,172 -0.95(-1.26%)
Jun 07, 2016 75.38 76.58 75.28 75.76 4,298,151 +0.75(+0.99%)
Jun 06, 2016 74.90 75.48 73.75 75.02 2,872,774 +0.13(+0.17%)
Jun 03, 2016 75.22 75.22 73.98 74.89 1,900,555 -0.22(-0.29%)
Jun 02, 2016 75.24 75.46 74.63 75.10 2,103,096 -0.04(-0.05%)
Jun 01, 2016 75.33 75.89 74.73 75.14 3,324,636 -0.13(-0.17%)
May 31, 2016 74.52 75.34 74.24 75.27 4,792,510 +1.03(+1.39%)
May 27, 2016 73.88 74.24 74.24 74.24 2,356,632 +0.58(+0.79%)
May 26, 2016 73.19 73.98 72.49 73.66 1,889,584 +0.17(+0.23%)
May 25, 2016 73.94 74.37 73.40 73.50 2,041,857 -0.40(-0.54%)
May 24, 2016 72.26 74.20 71.84 73.90 3,856,486 +2.07(+2.88%)
May 23, 2016 71.98 72.47 71.01 71.83 3,312,104 +0.13(+0.18%)
May 20, 2016 72.06 72.58 71.52 71.70 3,846,637 -0.38(-0.53%)
May 19, 2016 72.79 72.79 71.53 72.08 3,300,287 -0.97(-1.33%)
May 18, 2016 73.26 73.43 71.85 73.05 4,519,649 -0.63(-0.86%)
May 17, 2016 74.26 75.12 73.09 73.69 5,205,988 -1.46(-1.94%)
May 16, 2016 73.62 75.66 73.37 75.14 4,414,297 +1.39(+1.89%)
May 13, 2016 73.29 74.62 73.22 73.75 4,271,456 +0.19(+0.25%)
May 12, 2016 72.21 74.77 71.98 73.56 8,362,496 +1.60(+2.22%)
May 11, 2016 69.07 73.48 68.89 71.97 22,331,990 +8.67(+13.70%)
May 10, 2016 63.75 63.84 62.50 63.30 7,746,954 +0.02(+0.03%)
May 09, 2016 62.94 63.79 62.78 63.28 3,103,895 +0.57(+0.91%)
May 06, 2016 60.99 62.76 60.79 62.71 3,429,386 +1.67(+2.73%)
May 05, 2016 61.08 61.55 60.00 61.04 4,970,294 +0.35(+0.58%)
May 04, 2016 60.55 61.28 59.92 60.69 3,275,920 -0.20(-0.32%)
May 03, 2016 61.40 62.01 60.82 60.88 3,293,599 -0.79(-1.29%)
May 02, 2016 60.80 61.90 60.51 61.68 3,427,126 +1.02(+1.68%)
Apr 29, 2016 60.62 61.22 60.05 60.66 3,802,485 -0.46(-0.75%)
Apr 28, 2016 61.90 62.79 60.72 61.12 4,316,736 -1.01(-1.63%)
Apr 27, 2016 63.87 64.16 61.17 62.13 5,647,039 -1.94(-3.03%)
Apr 26, 2016 64.70 65.01 63.91 64.07 1,546,483 -0.59(-0.91%)
Apr 25, 2016 64.17 64.73 64.16 64.66 1,175,999 +0.06(+0.09%)
Apr 22, 2016 64.63 65.56 64.06 64.60 2,657,618 -0.30(-0.47%)
Apr 21, 2016 64.56 65.05 63.97 64.90 1,776,482 +0.37(+0.58%)
Apr 20, 2016 65.32 65.45 64.43 64.53 1,839,835 -0.38(-0.59%)
Apr 19, 2016 65.31 65.45 64.07 64.91 1,941,532 -0.32(-0.50%)
Apr 18, 2016 65.00 65.28 64.21 65.24 2,903,179 -0.31(-0.48%)
Apr 15, 2016 63.88 65.68 63.22 65.55 4,738,775 +1.86(+2.93%)
Apr 14, 2016 63.60 63.98 63.19 63.69 2,141,943 +0.17(+0.26%)
Apr 13, 2016 61.82 63.78 61.70 63.52 3,167,798 +1.78(+2.87%)
Apr 12, 2016 61.92 61.93 60.72 61.75 3,019,007 -0.20(-0.32%)
Apr 11, 2016 63.15 63.16 61.90 61.94 1,899,550 -1.06(-1.68%)
Apr 08, 2016 62.88 63.44 62.06 63.00 2,398,335 +0.30(+0.48%)
Apr 07, 2016 64.43 64.64 62.44 62.70 2,979,118 -1.86(-2.89%)
Apr 06, 2016 64.40 64.80 63.99 64.56 1,685,397 +0.37(+0.58%)
Apr 05, 2016 63.84 64.69 63.80 64.19 2,326,636 -0.28(-0.44%)
Apr 04, 2016 64.73 65.21 64.12 64.47 2,069,546 -0.18(-0.27%)
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.