Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.65 12.13 11.64 12.08 8,012,094 +0.43(+3.69%)
Oct 26, 2012 11.71 11.65 11.65 11.65 6,076,117 -0.29(-2.46%)
Oct 25, 2012 12.25 12.36 11.82 11.94 7,121,570 -0.21(-1.69%)
Oct 24, 2012 12.56 12.66 12.08 12.15 7,709,282 -0.34(-2.74%)
Oct 23, 2012 12.60 12.81 12.40 12.49 5,093,802 -0.30(-2.37%)
Oct 19, 2012 13.45 13.49 12.71 12.79 6,198,194 -0.73(-5.42%)
Oct 18, 2012 13.53 13.62 13.37 13.53 3,601,819 -0.04(-0.29%)
Oct 17, 2012 13.31 13.67 13.31 13.57 4,268,430 -0.11(-0.79%)
Oct 16, 2012 13.43 13.67 13.37 13.67 4,375,156 +0.28(+2.12%)
Oct 15, 2012 13.21 13.42 12.98 13.39 4,307,860 +0.27(+2.09%)
Oct 12, 2012 12.85 13.14 12.74 13.12 5,483,779 +0.35(+2.76%)
Oct 11, 2012 12.64 12.82 12.57 12.76 4,650,411 +0.16(+1.24%)
Oct 10, 2012 12.70 12.76 12.54 12.61 5,626,583 -0.11(-0.88%)
Oct 09, 2012 12.72 12.83 12.64 12.72 4,785,696 +0.02(+0.19%)
Oct 08, 2012 12.58 12.78 12.57 12.70 3,143,177 +0.03(+0.23%)
Oct 05, 2012 12.76 12.88 12.58 12.67 4,454,941 -0.08(-0.61%)
Oct 04, 2012 12.53 12.76 12.38 12.74 5,576,807 +0.18(+1.40%)
Oct 03, 2012 12.42 12.61 12.33 12.57 5,514,837 +0.20(+1.58%)
Oct 02, 2012 12.14 12.41 12.08 12.37 4,962,069 +0.29(+2.43%)
Oct 01, 2012 12.45 12.57 12.06 12.08 5,076,361 -0.33(-2.68%)
Sep 28, 2012 12.41 12.44 12.18 12.41 5,106,285 -0.09(-0.70%)
Sep 27, 2012 12.39 12.65 12.39 12.50 6,678,277 +0.18(+1.43%)
Sep 26, 2012 12.15 12.57 11.86 12.32 7,306,289 -0.08(-0.63%)
Sep 25, 2012 13.05 13.11 12.39 12.40 7,025,918 -0.61(-4.70%)
Sep 24, 2012 12.82 13.07 12.72 13.01 7,781,790 +0.06(+0.49%)
Sep 21, 2012 13.29 13.38 12.81 12.95 6,841,241 -0.23(-1.78%)
Sep 20, 2012 13.59 13.65 13.06 13.18 7,514,983 -0.44(-3.23%)
Sep 19, 2012 13.79 13.79 13.56 13.62 3,924,266 -0.07(-0.50%)
Sep 18, 2012 13.95 13.95 13.58 13.69 3,864,871 -0.21(-1.48%)
Sep 17, 2012 14.18 14.19 13.76 13.90 3,676,739 -0.28(-2.00%)
Sep 14, 2012 13.90 14.32 13.90 14.18 8,938,966 +0.25(+1.83%)
Sep 13, 2012 13.68 14.02 13.57 13.93 5,366,623 +0.24(+1.79%)
Sep 12, 2012 13.61 13.87 13.43 13.68 9,909,249 +0.18(+1.30%)
Sep 11, 2012 13.45 13.61 13.45 13.51 6,440,297 -0.03(-0.22%)
Sep 10, 2012 13.65 13.71 13.40 13.54 5,895,114 -0.20(-1.42%)
Sep 07, 2012 13.35 13.74 13.24 13.73 6,479,760 +0.40(+3.01%)
Sep 06, 2012 13.04 13.63 12.94 13.33 9,018,596 +0.48(+3.73%)
Sep 05, 2012 12.63 12.91 12.59 12.85 3,752,058 +0.11(+0.84%)
Sep 04, 2012 12.93 13.00 12.44 12.74 5,513,231 -0.29(-2.25%)
Aug 31, 2012 12.44 13.23 12.29 13.04 8,604,530 +0.32(+2.54%)
Aug 30, 2012 12.52 12.83 12.42 12.71 4,520,652 +0.15(+1.17%)
Aug 29, 2012 12.62 12.72 12.36 12.57 2,843,524 -0.08(-0.62%)
Aug 27, 2012 13.04 13.06 12.62 12.65 4,214,230 -0.39(-3.00%)
Aug 24, 2012 12.96 13.15 12.83 13.04 3,971,281 +0.08(+0.60%)
Aug 23, 2012 13.08 13.10 12.79 12.96 4,746,032 -0.19(-1.41%)
Aug 22, 2012 13.18 13.42 13.10 13.15 4,224,894 -0.12(-0.89%)
Aug 21, 2012 13.32 13.35 13.08 13.26 5,454,779 +0.00(+0.00%)
Aug 20, 2012 13.39 13.43 13.01 13.26 4,731,392 -0.21(-1.53%)
Aug 17, 2012 13.64 13.69 13.39 13.47 6,085,995 -0.04(-0.29%)
Aug 16, 2012 14.00 14.07 13.32 13.51 20,394,952 +0.70(+5.50%)
Aug 15, 2012 12.43 12.86 12.35 12.80 4,347,641 +0.37(+2.99%)
Aug 14, 2012 12.73 12.77 12.37 12.43 3,362,100 -0.16(-1.24%)
Aug 13, 2012 12.82 12.83 12.46 12.59 4,138,241 -0.21(-1.61%)
Aug 10, 2012 12.82 12.84 12.67 12.79 3,938,106 -0.04(-0.30%)
Aug 09, 2012 12.63 12.87 12.58 12.83 7,609,722 +0.18(+1.39%)
Aug 08, 2012 12.44 12.68 12.41 12.66 8,138,093 +0.15(+1.17%)
Aug 07, 2012 11.97 12.59 11.97 12.51 9,285,243 +0.58(+4.84%)
Aug 06, 2012 11.76 12.02 11.75 11.93 4,667,128 +0.22(+1.92%)
Aug 03, 2012 11.29 11.80 11.26 11.71 7,666,685 +0.59(+5.28%)
Aug 02, 2012 11.15 11.49 11.02 11.12 8,051,886 -0.30(-2.65%)
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.