Electronic Arts (NQ: EA )

142.42 USD +1.08 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 87.05 87.49 86.33 86.50 2,421,068 -0.50(-0.57%)
Feb 27, 2017 86.55 87.25 86.10 87.00 1,519,361 +0.46(+0.53%)
Feb 24, 2017 85.96 86.55 85.23 86.54 3,026,736 -0.11(-0.13%)
Feb 23, 2017 87.56 87.56 85.76 86.65 3,113,179 -0.73(-0.84%)
Feb 22, 2017 87.38 87.62 86.96 87.38 1,751,399 -0.16(-0.18%)
Feb 21, 2017 87.35 88.02 87.10 87.54 1,871,737 +0.24(+0.27%)
Feb 17, 2017 87.30 87.30 87.30 0 -0.55(-0.63%)
Feb 16, 2017 87.69 88.28 87.20 87.85 2,739,096 -0.10(-0.11%)
Feb 15, 2017 85.92 88.04 85.70 87.95 3,250,753 +1.89(+2.20%)
Feb 14, 2017 85.80 86.45 85.22 86.06 3,046,917 -0.26(-0.30%)
Feb 13, 2017 86.31 87.49 85.70 86.32 4,435,770 +0.15(+0.17%)
Feb 10, 2017 84.74 86.66 84.13 86.17 6,561,736 +2.91(+3.50%)
Feb 09, 2017 82.21 83.40 81.49 83.26 3,193,067 +1.78(+2.18%)
Feb 08, 2017 81.94 82.90 81.27 81.48 2,738,904 -0.73(-0.89%)
Feb 07, 2017 81.81 82.40 81.55 82.21 2,943,917 +0.69(+0.85%)
Feb 06, 2017 80.83 81.78 80.40 81.52 2,351,032 +0.24(+0.30%)
Feb 03, 2017 82.51 82.67 80.97 81.28 4,300,790 -1.23(-1.49%)
Feb 02, 2017 82.68 82.98 81.38 82.51 4,079,976 -0.49(-0.59%)
Feb 01, 2017 83.43 84.25 81.45 83.00 7,608,012 -0.43(-0.52%)
Jan 31, 2017 83.82 84.09 82.89 83.43 6,578,114 -0.41(-0.49%)
Jan 30, 2017 82.96 84.03 82.75 83.84 4,067,328 +0.68(+0.82%)
Jan 27, 2017 82.00 83.25 81.86 83.16 2,607,202 +1.46(+1.79%)
Jan 26, 2017 81.56 81.87 81.10 81.70 1,855,130 +0.22(+0.27%)
Jan 25, 2017 80.85 81.59 80.52 81.48 2,883,622 +0.97(+1.20%)
Jan 24, 2017 79.88 80.80 79.41 80.51 2,004,411 +0.63(+0.79%)
Jan 23, 2017 80.05 80.17 79.26 79.88 2,672,218 -0.24(-0.30%)
Jan 20, 2017 80.49 80.51 78.89 80.12 2,642,945 -0.26(-0.32%)
Jan 19, 2017 80.40 81.34 80.05 80.38 1,746,083 -0.15(-0.19%)
Jan 18, 2017 80.51 80.82 79.82 80.53 1,926,801 +0.30(+0.37%)
Jan 17, 2017 80.00 80.59 79.47 80.23 2,074,084 -0.12(-0.15%)
Jan 13, 2017 80.35 80.35 80.35 0 +0.75(+0.94%)
Jan 12, 2017 78.85 79.76 78.25 79.60 2,035,720 +0.58(+0.73%)
Jan 11, 2017 78.80 79.42 78.17 79.02 2,619,652 +0.17(+0.22%)
Jan 10, 2017 78.49 79.23 77.94 78.85 2,328,880 +0.21(+0.27%)
Jan 09, 2017 79.19 79.43 78.05 78.64 2,332,321 -0.37(-0.47%)
Jan 06, 2017 79.11 79.52 78.37 79.01 2,017,719 +0.05(+0.06%)
Jan 05, 2017 79.98 80.46 78.73 78.96 3,294,988 -1.67(-2.07%)
Jan 04, 2017 79.39 81.11 79.12 80.63 1,852,328 +1.46(+1.84%)
Jan 03, 2017 79.52 79.62 78.27 79.17 2,187,668 +0.41(+0.52%)
Dec 30, 2016 78.76 78.76 78.76 0 -1.40(-1.75%)
Dec 29, 2016 80.53 81.01 79.70 80.16 1,470,065 -0.22(-0.27%)
Dec 28, 2016 81.07 81.26 79.97 80.38 1,314,201 -0.70(-0.86%)
Dec 27, 2016 80.99 81.76 80.75 81.08 1,246,765 +0.41(+0.51%)
Dec 23, 2016 80.67 80.67 80.67 0 +0.88(+1.10%)
Dec 22, 2016 79.74 80.15 79.18 79.79 1,206,820 +0.13(+0.16%)
Dec 21, 2016 79.49 80.18 79.13 79.66 2,181,724 +0.16(+0.20%)
Dec 20, 2016 79.60 80.26 79.26 79.50 2,218,118 +0.00(+0.00%)
Dec 19, 2016 79.31 80.53 79.15 79.50 2,197,503 -0.01(-0.01%)
Dec 16, 2016 81.44 81.50 79.17 79.51 4,088,231 -2.00(-2.45%)
Dec 15, 2016 81.32 82.62 80.74 81.51 3,957,950 +0.81(+1.00%)
Dec 14, 2016 80.61 81.68 79.98 80.70 2,573,618 -0.06(-0.07%)
Dec 13, 2016 80.46 82.60 80.46 80.76 3,441,345 +0.14(+0.17%)
Dec 12, 2016 78.88 80.63 78.51 80.62 3,926,862 +1.87(+2.37%)
Dec 09, 2016 77.81 79.07 77.81 78.75 2,073,919 +0.97(+1.25%)
Dec 08, 2016 78.03 78.60 77.40 77.78 3,445,949 -0.17(-0.22%)
Dec 07, 2016 76.85 78.11 76.42 77.95 3,289,669 +1.08(+1.40%)
Dec 06, 2016 77.63 78.03 76.50 76.87 2,303,725 -0.58(-0.75%)
Dec 05, 2016 76.17 77.83 75.50 77.45 2,501,497 +1.59(+2.10%)
Dec 02, 2016 75.65 76.47 73.74 75.86 4,093,807 +0.28(+0.37%)
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.