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 (%)
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%)
Aug 01, 2012 11.25 11.62 10.57 11.42 15,671,475 +0.65(+5.99%)
Jul 31, 2012 10.86 11.08 10.53 10.78 8,760,076 -0.21(-1.87%)
Jul 30, 2012 11.04 11.15 10.87 10.98 5,529,861 -0.18(-1.58%)
Jul 27, 2012 10.80 11.23 10.69 11.16 11,449,495 +0.45(+4.25%)
Jul 26, 2012 11.35 11.50 10.62 10.71 10,876,272 -0.55(-4.91%)
Jul 25, 2012 11.27 11.32 11.04 11.26 3,490,637 -0.03(-0.26%)
Jul 24, 2012 11.52 11.70 11.21 11.29 3,081,526 -0.27(-2.37%)
Jul 23, 2012 11.46 11.70 11.35 11.56 4,219,507 -0.16(-1.34%)
Jul 20, 2012 11.95 11.96 11.67 11.72 4,402,989 -0.28(-2.36%)
Jul 19, 2012 11.30 12.11 11.28 12.00 6,575,236 +0.75(+6.70%)
Jul 18, 2012 11.09 11.36 11.06 11.25 6,541,083 +0.14(+1.23%)
Jul 17, 2012 11.34 11.37 11.03 11.11 3,207,771 -0.17(-1.47%)
Jul 16, 2012 11.41 11.43 11.24 11.28 3,836,414 -0.18(-1.54%)
Jul 13, 2012 11.37 11.50 11.35 11.45 2,637,927 +0.12(+1.04%)
Jul 12, 2012 11.46 11.64 11.11 11.34 4,808,526 -0.09(-0.77%)
Jul 11, 2012 11.37 11.49 11.27 11.42 2,814,511 +0.09(+0.78%)
Jul 10, 2012 11.77 11.87 11.25 11.34 3,056,395 -0.34(-2.93%)
Jul 09, 2012 11.76 11.82 11.43 11.68 3,749,385 -0.08(-0.67%)
Jul 06, 2012 12.00 12.07 11.58 11.76 2,551,253 -0.36(-2.99%)
Jul 05, 2012 12.27 12.32 12.10 12.12 2,115,806 -0.20(-1.59%)
Jul 03, 2012 11.99 12.32 11.99 12.31 1,517,771 +0.30(+2.52%)
Jul 02, 2012 12.09 12.11 11.79 12.01 3,335,971 -0.07(-0.57%)
Jun 29, 2012 11.89 12.10 11.67 12.08 6,655,122 +0.45(+3.87%)
Jun 28, 2012 11.75 11.83 11.48 11.63 2,703,281 -0.22(-1.82%)
Jun 27, 2012 11.74 11.91 11.62 11.84 3,201,523 +0.14(+1.21%)
Jun 26, 2012 11.82 11.93 11.67 11.70 3,503,756 -0.15(-1.24%)
Jun 25, 2012 11.75 11.92 11.53 11.85 5,238,704 -0.14(-1.18%)
Jun 22, 2012 11.41 12.09 11.41 11.99 14,572,361 +0.25(+2.17%)
Jun 21, 2012 12.38 12.40 11.72 11.74 4,833,469 -0.65(-5.21%)
Jun 20, 2012 12.36 12.51 12.27 12.38 3,361,649 -0.01(-0.08%)
Jun 19, 2012 12.22 12.43 12.13 12.39 4,094,966 +0.23(+1.93%)
Jun 18, 2012 12.00 12.27 11.95 12.16 3,371,762 -0.01(-0.08%)
Jun 15, 2012 12.04 12.22 11.95 12.17 9,990,049 +0.12(+0.97%)
Jun 14, 2012 12.07 12.19 11.97 12.05 5,532,419 +0.03(+0.24%)
Jun 13, 2012 12.47 12.54 11.93 12.02 8,848,096 -0.49(-3.91%)
Jun 12, 2012 12.63 12.72 12.42 12.51 6,426,931 -0.03(-0.23%)
Jun 11, 2012 13.24 13.29 12.51 12.54 6,305,161 -0.64(-4.83%)
Jun 08, 2012 13.12 13.29 12.99 13.17 3,142,855 +0.05(+0.37%)
Jun 07, 2012 13.53 13.59 13.02 13.13 5,308,015 -0.28(-2.11%)
Jun 06, 2012 12.99 13.45 12.93 13.41 5,170,659 +0.56(+4.34%)
Jun 05, 2012 12.71 13.07 12.68 12.85 4,243,397 +0.07(+0.54%)
Jun 04, 2012 12.84 13.04 12.58 12.78 3,666,093 -0.05(-0.38%)
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.