Skip to main content

Electronic Arts (NQ: EA )

140.54 +0.09 (+0.06%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.73 14.77 14.45 14.49 4,742,054 -0.22(-1.46%)
Nov 29, 2012 14.90 14.98 14.64 14.70 6,804,905 +0.00(+0.00%)
Nov 28, 2012 14.46 14.72 14.19 14.70 5,475,348 +0.29(+2.00%)
Nov 27, 2012 14.24 14.54 14.05 14.41 5,720,439 +0.14(+0.96%)
Nov 26, 2012 13.96 14.35 13.95 14.27 5,785,054 +0.22(+1.57%)
Nov 23, 2012 13.70 14.13 13.65 14.05 2,754,973 +0.39(+2.86%)
Nov 21, 2012 13.47 13.81 13.42 13.66 5,123,483 +0.11(+0.79%)
Nov 20, 2012 13.33 13.58 13.29 13.56 4,730,662 +0.15(+1.09%)
Nov 19, 2012 12.93 13.49 12.82 13.41 5,554,198 +0.65(+5.06%)
Nov 16, 2012 12.86 12.92 12.64 12.76 5,870,823 +0.00(+0.00%)
Nov 15, 2012 12.50 12.82 12.44 12.76 5,197,730 +0.29(+2.35%)
Nov 14, 2012 12.72 12.82 12.45 12.47 3,535,405 -0.22(-1.77%)
Nov 13, 2012 12.63 12.76 12.61 12.70 3,339,587 -0.04(-0.31%)
Nov 12, 2012 12.70 12.82 12.57 12.73 2,225,470 +0.13(+1.01%)
Nov 09, 2012 12.65 12.85 12.60 12.61 4,753,150 -0.02(-0.16%)
Nov 08, 2012 13.02 13.20 12.63 12.63 4,837,655 -0.52(-3.95%)
Nov 07, 2012 13.27 13.35 13.08 13.15 7,436,098 -0.31(-2.32%)
Nov 06, 2012 12.95 13.58 12.91 13.46 7,256,224 +0.55(+4.24%)
Nov 05, 2012 12.68 12.91 12.67 12.91 5,663,438 +0.21(+1.65%)
Nov 02, 2012 12.75 12.81 12.60 12.70 6,719,365 -0.01(-0.11%)
Nov 01, 2012 12.08 12.74 12.01 12.71 7,050,464 +0.64(+5.26%)
Oct 31, 2012 11.65 12.13 11.64 12.08 8,012,192 +0.43(+3.69%)
Oct 26, 2012 11.71 11.65 11.65 11.65 6,076,192 -0.29(-2.46%)
Oct 25, 2012 12.25 12.36 11.81 11.94 7,121,657 -0.21(-1.69%)
Oct 24, 2012 12.56 12.66 12.08 12.15 7,709,377 -0.34(-2.74%)
Oct 23, 2012 12.60 12.81 12.40 12.49 5,093,865 -0.30(-2.37%)
Oct 19, 2012 13.45 13.49 12.71 12.79 6,198,270 -0.73(-5.42%)
Oct 18, 2012 13.53 13.62 13.37 13.53 3,601,863 -0.04(-0.29%)
Oct 17, 2012 13.31 13.67 13.31 13.57 4,268,482 -0.11(-0.79%)
Oct 16, 2012 13.43 13.67 13.37 13.67 4,375,210 +0.28(+2.12%)
Oct 15, 2012 13.21 13.42 12.98 13.39 4,307,912 +0.27(+2.09%)
Oct 12, 2012 12.85 13.14 12.74 13.12 5,483,847 +0.35(+2.76%)
Oct 11, 2012 12.64 12.82 12.57 12.76 4,650,468 +0.16(+1.24%)
Oct 10, 2012 12.70 12.76 12.54 12.61 5,626,652 -0.11(-0.88%)
Oct 09, 2012 12.72 12.83 12.64 12.72 4,785,755 +0.02(+0.19%)
Oct 08, 2012 12.58 12.78 12.57 12.70 3,143,216 +0.03(+0.23%)
Oct 05, 2012 12.76 12.88 12.58 12.67 4,454,996 -0.08(-0.61%)
Oct 04, 2012 12.53 12.76 12.38 12.74 5,576,875 +0.18(+1.40%)
Oct 03, 2012 12.42 12.61 12.33 12.57 5,514,905 +0.20(+1.58%)
Oct 02, 2012 12.14 12.41 12.08 12.37 4,962,130 +0.29(+2.43%)
Oct 01, 2012 12.45 12.57 12.06 12.08 5,076,423 -0.33(-2.68%)
Sep 28, 2012 12.41 12.44 12.18 12.41 5,106,348 -0.09(-0.70%)
Sep 27, 2012 12.39 12.65 12.39 12.50 6,678,358 +0.18(+1.43%)
Sep 26, 2012 12.15 12.57 11.86 12.32 7,306,378 -0.08(-0.63%)
Sep 25, 2012 13.05 13.11 12.39 12.40 7,026,004 -0.61(-4.70%)
Sep 24, 2012 12.82 13.07 12.72 13.01 7,781,885 +0.06(+0.49%)
Sep 21, 2012 13.29 13.38 12.81 12.95 6,841,324 -0.23(-1.78%)
Sep 20, 2012 13.59 13.65 13.06 13.18 7,515,075 -0.44(-3.23%)
Sep 19, 2012 13.79 13.79 13.56 13.62 3,924,314 -0.07(-0.50%)
Sep 18, 2012 13.95 13.95 13.58 13.69 3,864,918 -0.21(-1.48%)
Sep 17, 2012 14.18 14.19 13.76 13.90 3,676,784 -0.28(-2.00%)
Sep 14, 2012 13.90 14.32 13.90 14.18 8,939,075 +0.25(+1.83%)
Sep 13, 2012 13.68 14.02 13.57 13.93 5,366,689 +0.24(+1.79%)
Sep 12, 2012 13.60 13.87 13.43 13.68 9,909,371 +0.18(+1.30%)
Sep 11, 2012 13.45 13.60 13.45 13.51 6,440,376 -0.03(-0.22%)
Sep 10, 2012 13.65 13.71 13.40 13.54 5,895,186 -0.20(-1.42%)
Sep 07, 2012 13.35 13.74 13.24 13.73 6,479,840 +0.40(+3.01%)
Sep 06, 2012 13.04 13.63 12.94 13.33 9,018,706 +0.48(+3.73%)
Sep 05, 2012 12.63 12.91 12.59 12.85 3,752,104 +0.11(+0.84%)
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.