Skip to main content

Electronic Arts (NQ: EA )

132.78 +0.91 (+0.69%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.87 13.88 13.35 13.36 7,456,212 -0.52(-3.75%)
May 30, 2012 13.95 14.00 13.70 13.88 4,012,745 -0.23(-1.60%)
May 29, 2012 14.04 14.35 13.98 14.10 3,545,912 +0.16(+1.13%)
May 25, 2012 13.93 14.08 13.81 13.95 2,750,562 +0.00(+0.00%)
May 24, 2012 14.37 14.39 13.84 13.95 4,339,179 -0.46(-3.20%)
May 23, 2012 13.84 14.45 13.73 14.41 5,281,504 +0.42(+3.02%)
May 22, 2012 14.08 14.31 13.89 13.99 5,685,945 -0.12(-0.83%)
May 21, 2012 13.83 14.15 13.68 14.10 6,817,501 +0.27(+1.99%)
May 18, 2012 13.97 14.13 13.73 13.83 7,777,432 -0.14(-0.98%)
May 17, 2012 14.11 14.31 13.95 13.97 6,213,003 -0.17(-1.18%)
May 16, 2012 14.16 14.47 14.07 14.13 7,327,165 +0.10(+0.70%)
May 15, 2012 14.23 14.42 13.97 14.03 5,376,875 -0.07(-0.49%)
May 14, 2012 14.14 14.27 14.05 14.10 5,268,547 -0.19(-1.30%)
May 11, 2012 14.34 14.71 14.27 14.29 8,140,920 -0.14(-0.95%)
May 10, 2012 14.01 14.49 13.96 14.43 11,011,200 +0.58(+4.18%)
May 09, 2012 14.04 14.05 13.74 13.85 12,909,661 -0.35(-2.49%)
May 08, 2012 13.98 14.41 13.56 14.20 21,936,762 -0.64(-4.30%)
May 07, 2012 15.07 15.08 14.46 14.84 10,402,978 +0.01(+0.07%)
May 04, 2012 15.18 15.31 14.77 14.83 6,957,423 -0.54(-3.51%)
May 03, 2012 15.53 15.75 15.30 15.37 9,077,977 -0.20(-1.26%)
May 02, 2012 15.19 15.71 14.96 15.56 8,230,967 +0.32(+2.12%)
May 01, 2012 15.05 15.35 14.94 15.24 4,596,181 +0.16(+1.04%)
Apr 30, 2012 14.95 15.25 14.87 15.08 3,702,160 +0.06(+0.39%)
Apr 27, 2012 15.61 15.72 14.96 15.02 7,907,545 -0.60(-3.83%)
Apr 26, 2012 15.46 15.79 15.04 15.62 13,168,192 +0.90(+6.13%)
Apr 25, 2012 14.68 14.79 14.51 14.72 4,420,791 +0.13(+0.87%)
Apr 24, 2012 14.59 14.64 14.44 14.59 6,313,731 +0.01(+0.07%)
Apr 23, 2012 14.42 14.71 14.20 14.58 5,787,114 -0.06(-0.40%)
Apr 20, 2012 14.53 14.78 14.36 14.64 7,610,308 +0.17(+1.19%)
Apr 19, 2012 14.73 15.02 14.42 14.47 5,880,422 -0.31(-2.09%)
Apr 18, 2012 14.92 15.06 14.58 14.78 5,897,017 -0.21(-1.37%)
Apr 17, 2012 15.08 15.32 14.97 14.99 7,082,039 +0.07(+0.46%)
Apr 16, 2012 15.90 15.99 14.89 14.92 9,964,266 -0.95(-5.99%)
Apr 13, 2012 16.07 16.21 15.81 15.87 3,652,326 -0.33(-2.06%)
Apr 12, 2012 15.57 16.22 15.49 16.20 6,088,212 +0.62(+3.96%)
Apr 11, 2012 15.36 15.67 15.29 15.58 4,713,543 +0.33(+2.19%)
Apr 10, 2012 15.51 15.66 15.06 15.25 9,663,254 -0.34(-2.20%)
Apr 09, 2012 15.77 15.84 15.59 15.59 4,844,054 -0.36(-2.27%)
Apr 05, 2012 15.90 16.11 15.84 15.96 3,807,913 +0.01(+0.06%)
Apr 04, 2012 16.19 16.33 15.92 15.95 3,916,824 -0.38(-2.34%)
Apr 03, 2012 16.31 16.55 16.27 16.33 5,865,793 -0.06(-0.36%)
Apr 02, 2012 16.16 16.47 15.96 16.39 4,370,914 +0.22(+1.37%)
Mar 30, 2012 16.24 16.46 16.11 16.17 4,114,261 -0.00(-0.03%)
Mar 29, 2012 16.35 16.55 15.98 16.17 6,825,982 -0.29(-1.79%)
Mar 28, 2012 16.65 16.77 16.17 16.47 6,517,854 -0.23(-1.35%)
Mar 27, 2012 16.92 17.30 16.66 16.69 4,480,761 +0.02(+0.12%)
Mar 26, 2012 16.68 16.72 16.49 16.67 3,380,948 +0.14(+0.83%)
Mar 23, 2012 16.69 16.81 16.49 16.54 2,962,494 -0.10(-0.59%)
Mar 22, 2012 16.48 16.79 16.42 16.63 4,837,772 +0.04(+0.24%)
Mar 21, 2012 16.64 16.85 16.56 16.59 4,535,470 -0.09(-0.53%)
Mar 20, 2012 16.70 16.77 16.36 16.68 4,870,257 -0.16(-0.93%)
Mar 19, 2012 17.04 17.06 16.78 16.84 6,516,180 -0.28(-1.66%)
Mar 16, 2012 16.46 17.16 16.33 17.12 10,360,525 +0.74(+4.49%)
Mar 15, 2012 16.19 16.55 16.14 16.39 6,191,727 +0.21(+1.30%)
Mar 14, 2012 16.86 16.94 16.14 16.18 10,759,800 -0.77(-4.54%)
Mar 13, 2012 16.62 16.96 16.44 16.95 5,862,030 +0.43(+2.61%)
Mar 12, 2012 16.94 17.07 16.30 16.52 8,073,516 -0.41(-2.43%)
Mar 09, 2012 17.09 17.32 16.67 16.93 9,496,379 -0.14(-0.80%)
Mar 08, 2012 16.25 17.36 16.04 17.06 19,493,770 +0.87(+5.39%)
Mar 07, 2012 16.15 16.25 15.93 16.19 5,783,145 +0.07(+0.43%)
Mar 06, 2012 16.04 16.19 15.88 16.12 7,008,336 -0.05(-0.30%)
Mar 05, 2012 16.40 16.53 16.00 16.17 6,050,456 -0.28(-1.73%)
Mar 02, 2012 16.33 16.69 16.29 16.46 9,855,290 +0.09(+0.54%)
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.