Skip to main content

Electronic Arts (NQ: EA )

132.48 -1.79 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.87 13.88 13.35 13.36 7,456,304 -0.52(-3.75%)
May 30, 2012 13.95 13.99 13.70 13.88 4,012,795 -0.23(-1.60%)
May 29, 2012 14.04 14.35 13.98 14.10 3,545,956 +0.16(+1.13%)
May 25, 2012 13.93 14.08 13.81 13.95 2,750,596 +0.00(+0.00%)
May 24, 2012 14.37 14.39 13.84 13.95 4,339,232 -0.46(-3.20%)
May 23, 2012 13.84 14.45 13.73 14.41 5,281,569 +0.42(+3.02%)
May 22, 2012 14.08 14.31 13.89 13.99 5,686,015 -0.12(-0.83%)
May 21, 2012 13.83 14.15 13.68 14.10 6,817,586 +0.27(+1.99%)
May 18, 2012 13.97 14.13 13.73 13.83 7,777,528 -0.14(-0.98%)
May 17, 2012 14.11 14.31 13.95 13.97 6,213,080 -0.17(-1.18%)
May 16, 2012 14.16 14.47 14.07 14.13 7,327,255 +0.10(+0.70%)
May 15, 2012 14.23 14.42 13.97 14.03 5,376,941 -0.07(-0.49%)
May 14, 2012 14.14 14.27 14.05 14.10 5,268,612 -0.19(-1.30%)
May 11, 2012 14.34 14.71 14.27 14.29 8,141,021 -0.14(-0.95%)
May 10, 2012 14.01 14.49 13.96 14.43 11,011,336 +0.58(+4.18%)
May 09, 2012 14.04 14.05 13.74 13.85 12,909,820 -0.35(-2.49%)
May 08, 2012 13.98 14.41 13.56 14.20 21,937,032 -0.64(-4.30%)
May 07, 2012 15.07 15.08 14.46 14.84 10,403,107 +0.01(+0.07%)
May 04, 2012 15.18 15.31 14.77 14.83 6,957,509 -0.54(-3.51%)
May 03, 2012 15.52 15.75 15.30 15.37 9,078,089 -0.20(-1.26%)
May 02, 2012 15.19 15.71 14.96 15.56 8,231,069 +0.32(+2.12%)
May 01, 2012 15.05 15.35 14.94 15.24 4,596,238 +0.16(+1.04%)
Apr 30, 2012 14.95 15.25 14.87 15.08 3,702,206 +0.06(+0.39%)
Apr 27, 2012 15.61 15.72 14.96 15.02 7,907,642 -0.60(-3.83%)
Apr 26, 2012 15.46 15.79 15.04 15.62 13,168,354 +0.90(+6.13%)
Apr 25, 2012 14.68 14.79 14.51 14.72 4,420,846 +0.13(+0.87%)
Apr 24, 2012 14.59 14.64 14.44 14.59 6,313,808 +0.01(+0.07%)
Apr 23, 2012 14.42 14.71 14.20 14.58 5,787,186 -0.06(-0.40%)
Apr 20, 2012 14.53 14.78 14.36 14.64 7,610,402 +0.17(+1.19%)
Apr 19, 2012 14.73 15.01 14.42 14.47 5,880,495 -0.31(-2.09%)
Apr 18, 2012 14.92 15.06 14.58 14.78 5,897,090 -0.21(-1.37%)
Apr 17, 2012 15.08 15.32 14.97 14.99 7,082,127 +0.07(+0.46%)
Apr 16, 2012 15.90 15.99 14.89 14.92 9,964,389 -0.95(-6.00%)
Apr 13, 2012 16.07 16.21 15.81 15.87 3,652,371 -0.33(-2.06%)
Apr 12, 2012 15.57 16.22 15.49 16.20 6,088,287 +0.62(+3.96%)
Apr 11, 2012 15.36 15.67 15.29 15.58 4,713,602 +0.33(+2.19%)
Apr 10, 2012 15.51 15.66 15.06 15.25 9,663,373 -0.34(-2.20%)
Apr 09, 2012 15.77 15.84 15.59 15.59 4,844,114 -0.36(-2.27%)
Apr 05, 2012 15.90 16.11 15.84 15.96 3,807,960 +0.01(+0.06%)
Apr 04, 2012 16.19 16.33 15.92 15.95 3,916,873 -0.38(-2.34%)
Apr 03, 2012 16.31 16.54 16.27 16.33 5,865,866 -0.06(-0.36%)
Apr 02, 2012 16.16 16.47 15.96 16.39 4,370,968 +0.22(+1.37%)
Mar 30, 2012 16.24 16.46 16.11 16.17 4,114,312 -0.00(-0.03%)
Mar 29, 2012 16.35 16.55 15.98 16.17 6,826,066 -0.29(-1.79%)
Mar 28, 2012 16.65 16.77 16.17 16.47 6,517,935 -0.23(-1.35%)
Mar 27, 2012 16.92 17.30 16.66 16.69 4,480,816 +0.02(+0.12%)
Mar 26, 2012 16.68 16.72 16.49 16.67 3,380,990 +0.14(+0.83%)
Mar 23, 2012 16.69 16.81 16.49 16.54 2,962,530 -0.10(-0.59%)
Mar 22, 2012 16.48 16.79 16.42 16.63 4,837,832 +0.04(+0.24%)
Mar 21, 2012 16.64 16.85 16.56 16.59 4,535,526 -0.09(-0.53%)
Mar 20, 2012 16.70 16.77 16.36 16.68 4,870,317 -0.16(-0.93%)
Mar 19, 2012 17.04 17.06 16.78 16.84 6,516,260 -0.28(-1.66%)
Mar 16, 2012 16.46 17.16 16.33 17.12 10,360,652 +0.74(+4.49%)
Mar 15, 2012 16.19 16.54 16.14 16.39 6,191,803 +0.21(+1.30%)
Mar 14, 2012 16.86 16.94 16.14 16.18 10,759,933 -0.77(-4.54%)
Mar 13, 2012 16.62 16.96 16.44 16.95 5,862,102 +0.43(+2.61%)
Mar 12, 2012 16.94 17.07 16.30 16.52 8,073,615 -0.41(-2.43%)
Mar 09, 2012 17.09 17.32 16.67 16.93 9,496,497 -0.14(-0.81%)
Mar 08, 2012 16.25 17.36 16.04 17.06 19,494,010 +0.87(+5.39%)
Mar 07, 2012 16.15 16.25 15.93 16.19 5,783,216 +0.07(+0.43%)
Mar 06, 2012 16.03 16.19 15.88 16.12 7,008,423 -0.05(-0.30%)
Mar 05, 2012 16.40 16.53 16.00 16.17 6,050,531 -0.28(-1.73%)
Mar 02, 2012 16.33 16.69 16.29 16.46 9,855,412 +0.09(+0.54%)
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.