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, 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%)
Apr 01, 2016 64.10 64.85 63.87 64.65 2,203,256 -0.19(-0.29%)
Mar 31, 2016 65.05 65.81 64.43 64.84 2,309,573 -0.29(-0.45%)
Mar 30, 2016 65.44 65.87 65.00 65.13 2,507,117 +0.37(+0.58%)
Mar 29, 2016 63.27 65.10 63.20 64.76 3,352,154 +1.36(+2.15%)
Mar 28, 2016 62.89 63.77 62.37 63.39 2,350,953 +0.39(+0.62%)
Mar 24, 2016 63.35 63.00 63.00 63.00 3,148,498 -0.79(-1.25%)
Mar 23, 2016 62.67 64.24 62.35 63.80 3,418,318 +1.16(+1.85%)
Mar 22, 2016 62.47 63.04 62.05 62.64 2,898,618 -0.07(-0.11%)
Mar 21, 2016 62.82 63.16 62.29 62.71 2,484,993 -0.37(-0.59%)
Mar 18, 2016 63.65 64.06 62.59 63.08 4,268,390 -0.34(-0.54%)
Mar 17, 2016 63.84 64.48 62.02 63.42 5,001,614 -1.30(-2.02%)
Mar 16, 2016 64.36 64.89 63.33 64.73 2,254,030 +0.27(+0.43%)
Mar 15, 2016 62.95 64.63 62.95 64.45 2,524,889 +0.91(+1.44%)
Mar 14, 2016 62.58 64.05 62.58 63.54 1,894,992 +0.31(+0.50%)
Mar 11, 2016 62.60 63.40 62.32 63.23 2,637,332 +0.95(+1.53%)
Mar 10, 2016 62.91 63.17 61.37 62.28 3,362,509 -0.41(-0.66%)
Mar 09, 2016 61.97 62.81 61.53 62.69 3,185,698 +0.94(+1.52%)
Mar 08, 2016 61.83 62.94 61.39 61.75 3,640,773 -0.62(-0.99%)
Mar 07, 2016 62.66 63.19 61.70 62.36 2,909,947 -0.82(-1.30%)
Mar 04, 2016 63.17 63.61 61.86 63.19 3,777,100 -0.36(-0.57%)
Mar 03, 2016 64.53 64.74 62.94 63.55 4,024,170 -1.27(-1.95%)
Mar 02, 2016 63.92 64.97 63.38 64.82 3,420,566 +0.60(+0.93%)
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.