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 29, 2015 61.85 62.91 61.46 61.55 2,428,748 -0.50(-0.81%)
May 28, 2015 62.11 63.06 62.01 62.05 1,972,107 -0.58(-0.92%)
May 27, 2015 61.40 62.74 61.40 62.63 3,549,928 +1.31(+2.14%)
May 26, 2015 61.36 61.76 61.07 61.32 2,351,470 -0.03(-0.06%)
May 22, 2015 61.39 61.35 61.35 61.35 2,179,314 -0.13(-0.21%)
May 21, 2015 61.06 61.70 60.42 61.48 2,473,795 +0.44(+0.72%)
May 20, 2015 61.31 61.42 60.65 61.04 1,831,472 -0.36(-0.59%)
May 19, 2015 61.35 61.77 61.20 61.40 4,404,230 -0.68(-1.09%)
May 18, 2015 61.34 62.28 61.33 62.08 2,025,793 +0.42(+0.68%)
May 15, 2015 61.60 62.10 61.29 61.66 2,018,162 -0.21(-0.34%)
May 14, 2015 61.10 61.90 60.76 61.87 3,020,543 +1.33(+2.20%)
May 13, 2015 60.80 61.02 59.97 60.54 3,091,224 -0.72(-1.17%)
May 12, 2015 61.04 61.69 60.42 61.26 2,726,941 -0.13(-0.21%)
May 11, 2015 60.71 62.24 60.56 61.38 4,919,901 +0.70(+1.15%)
May 08, 2015 59.82 61.04 59.66 60.69 3,389,641 +1.58(+2.67%)
May 07, 2015 60.03 60.27 59.00 59.11 4,161,687 -0.65(-1.08%)
May 06, 2015 60.17 62.03 59.37 59.76 12,937,304 +1.74(+2.99%)
May 05, 2015 58.26 58.53 57.45 58.02 4,749,264 -0.15(-0.25%)
May 04, 2015 58.37 58.43 57.36 58.17 3,493,174 -0.02(-0.03%)
May 01, 2015 57.13 58.37 56.99 58.19 2,302,195 +1.22(+2.13%)
Apr 30, 2015 57.24 57.74 56.52 56.97 2,629,056 -0.51(-0.90%)
Apr 29, 2015 57.74 58.36 57.08 57.48 1,998,151 -0.49(-0.84%)
Apr 28, 2015 58.55 58.98 57.49 57.97 2,748,926 -0.72(-1.22%)
Apr 27, 2015 58.83 59.46 58.54 58.69 3,240,662 -0.05(-0.08%)
Apr 24, 2015 58.75 58.75 58.24 58.74 1,860,255 +0.01(+0.02%)
Apr 23, 2015 58.61 59.11 58.29 58.73 2,525,139 +0.07(+0.13%)
Apr 22, 2015 58.20 58.74 57.89 58.65 2,619,730 +0.76(+1.31%)
Apr 21, 2015 56.43 57.99 56.25 57.89 4,170,157 +1.71(+3.04%)
Apr 20, 2015 55.35 56.21 55.02 56.19 2,088,860 +1.24(+2.25%)
Apr 17, 2015 55.31 55.49 54.45 54.95 2,909,700 -0.81(-1.46%)
Apr 16, 2015 55.72 55.95 55.51 55.76 1,399,187 +0.00(+0.00%)
Apr 15, 2015 56.04 56.58 55.53 55.76 2,408,528 -0.21(-0.37%)
Apr 14, 2015 56.19 56.86 55.55 55.97 2,332,509 -0.26(-0.45%)
Apr 13, 2015 57.17 57.31 56.13 56.22 1,608,781 -1.01(-1.76%)
Apr 10, 2015 56.63 57.25 56.15 57.23 2,596,823 +0.84(+1.49%)
Apr 09, 2015 56.86 57.72 56.21 56.39 2,047,601 -0.64(-1.12%)
Apr 08, 2015 56.70 57.22 56.50 57.03 2,132,411 +0.34(+0.61%)
Apr 07, 2015 55.94 57.01 55.87 56.69 2,111,904 +0.67(+1.19%)
Apr 06, 2015 56.01 56.95 55.92 56.02 2,421,617 -0.52(-0.92%)
Apr 02, 2015 56.14 56.54 56.54 56.54 2,762,762 +0.37(+0.65%)
Apr 01, 2015 57.80 57.82 56.07 56.17 4,426,408 -1.51(-2.62%)
Mar 31, 2015 57.86 58.29 57.36 57.68 2,519,528 -0.64(-1.10%)
Mar 30, 2015 57.59 59.01 57.51 58.32 4,198,395 +1.21(+2.12%)
Mar 27, 2015 55.34 57.16 55.12 57.11 4,763,938 +2.12(+3.85%)
Mar 26, 2015 54.22 55.21 53.64 54.99 4,003,917 -0.01(-0.02%)
Mar 25, 2015 56.76 57.13 54.99 55.00 2,912,004 -1.84(-3.23%)
Mar 24, 2015 56.32 57.25 56.01 56.84 3,413,691 +0.68(+1.20%)
Mar 23, 2015 56.33 56.85 56.17 56.17 2,189,066 -0.01(-0.02%)
Mar 20, 2015 55.31 56.37 55.23 56.18 4,530,830 +1.30(+2.37%)
Mar 19, 2015 54.53 55.26 54.31 54.88 2,431,811 +0.32(+0.59%)
Mar 18, 2015 53.18 54.71 52.98 54.55 7,161,043 +1.43(+2.69%)
Mar 17, 2015 54.19 54.34 53.00 53.13 4,785,162 -1.61(-2.95%)
Mar 16, 2015 54.55 55.37 54.44 54.74 2,876,404 +0.51(+0.93%)
Mar 13, 2015 53.99 55.28 53.79 54.23 3,616,141 +0.24(+0.44%)
Mar 12, 2015 54.42 54.42 53.73 54.00 2,948,004 -0.03(-0.05%)
Mar 11, 2015 53.74 55.05 53.69 54.03 2,869,816 +0.04(+0.07%)
Mar 10, 2015 54.31 54.92 53.46 53.99 4,656,670 -1.58(-2.85%)
Mar 09, 2015 55.30 55.82 55.17 55.57 2,390,236 +0.30(+0.54%)
Mar 06, 2015 56.12 56.12 55.09 55.27 1,804,187 -1.00(-1.77%)
Mar 05, 2015 56.09 56.72 55.91 56.27 2,037,975 +0.17(+0.31%)
Mar 04, 2015 55.39 56.11 55.58 56.10 2,682,843 +0.52(+0.94%)
Mar 03, 2015 56.15 56.25 55.29 55.58 1,998,500 -0.76(-1.35%)
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.