Skip to main content

Electronic Arts (NQ: EA )

132.80 +0.93 (+0.71%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.51 22.67 21.51 22.55 7,511,573 +0.77(+3.51%)
Jun 27, 2013 21.54 22.15 21.52 21.78 0 +0.41(+1.93%)
Jun 26, 2013 21.65 21.68 21.23 21.37 0 +0.01(+0.05%)
Jun 25, 2013 21.43 21.60 21.14 21.36 0 +0.17(+0.79%)
Jun 24, 2013 21.47 21.52 20.92 21.19 0 -0.36(-1.66%)
Jun 21, 2013 21.72 22.22 21.33 21.55 5,816,268 -0.17(-0.79%)
Jun 20, 2013 22.17 22.33 21.71 21.72 0 -0.68(-3.02%)
Jun 19, 2013 22.52 22.76 22.39 22.40 0 -0.19(-0.82%)
Jun 18, 2013 21.99 22.65 21.99 22.59 4,573,620 +0.59(+2.67%)
Jun 17, 2013 21.42 22.31 21.42 22.00 0 +0.61(+2.84%)
Jun 14, 2013 21.08 21.61 21.04 21.39 0 +0.31(+1.49%)
Jun 13, 2013 21.12 21.23 20.55 21.08 7,879,443 -0.05(-0.23%)
Jun 12, 2013 22.35 22.47 21.02 21.12 6,773,406 -1.04(-4.69%)
Jun 11, 2013 22.30 22.86 22.11 22.16 3,927,542 -0.26(-1.18%)
Jun 10, 2013 23.15 23.20 22.36 22.43 3,854,697 -0.73(-3.13%)
Jun 07, 2013 23.05 23.20 22.78 23.16 0 +0.32(+1.42%)
Jun 06, 2013 22.39 22.83 22.27 22.83 3,625,767 +0.39(+1.75%)
Jun 05, 2013 22.32 22.56 22.13 22.44 0 +0.16(+0.70%)
Jun 04, 2013 22.41 22.68 22.11 22.28 0 -0.26(-1.17%)
Jun 03, 2013 22.57 22.66 22.08 22.55 3,937,559 +0.00(+0.00%)
May 31, 2013 22.74 23.14 22.55 22.55 4,614,818 -0.35(-1.54%)
May 30, 2013 22.60 23.09 22.59 22.90 0 +0.19(+0.84%)
May 29, 2013 22.79 23.03 22.52 22.71 4,609,701 -0.10(-0.45%)
May 28, 2013 22.55 23.08 22.33 22.81 6,226,306 +0.48(+2.15%)
May 24, 2013 21.84 22.54 21.83 22.33 0 +0.12(+0.53%)
May 23, 2013 21.17 22.26 21.09 22.21 0 +0.88(+4.14%)
May 22, 2013 21.70 22.33 21.26 21.33 0 -0.22(-1.00%)
May 21, 2013 21.21 22.15 21.16 21.55 0 +0.18(+0.83%)
May 20, 2013 21.58 21.90 21.35 21.37 0 -0.41(-1.89%)
May 17, 2013 21.33 21.92 21.09 21.78 0 +0.19(+0.86%)
May 16, 2013 22.16 22.26 21.58 21.60 4,480,465 -0.61(-2.74%)
May 15, 2013 21.62 22.40 21.60 22.20 0 +0.88(+4.14%)
May 13, 2013 21.84 22.05 21.04 21.32 0 -0.73(-3.29%)
May 10, 2013 21.09 22.14 21.04 22.05 0 +0.82(+3.88%)
May 09, 2013 20.63 21.47 20.55 21.22 11,364,591 +0.08(+0.37%)
May 08, 2013 19.42 21.26 19.42 21.14 22,750,144 +3.09(+17.11%)
May 07, 2013 18.49 18.49 17.70 18.06 8,212,869 +0.12(+0.66%)
May 06, 2013 17.33 17.96 17.28 17.94 0 +0.33(+1.87%)
May 03, 2013 17.35 17.74 17.20 17.61 0 +0.41(+2.37%)
May 02, 2013 17.05 17.20 16.82 17.20 0 +0.24(+1.39%)
May 01, 2013 17.25 17.31 16.83 16.97 0 -0.30(-1.76%)
Apr 30, 2013 17.43 17.45 17.03 17.27 0 -0.16(-0.90%)
Apr 29, 2013 17.55 17.65 17.37 17.43 2,199,763 -0.11(-0.62%)
Apr 26, 2013 17.61 17.67 17.51 17.54 3,285,587 -0.06(-0.33%)
Apr 25, 2013 17.52 17.71 17.45 17.59 3,413,005 +0.14(+0.79%)
Apr 24, 2013 17.09 17.52 17.08 17.46 0 +0.37(+2.18%)
Apr 23, 2013 16.96 17.25 16.81 17.08 2,243,447 +0.14(+0.81%)
Apr 22, 2013 16.77 17.04 16.44 16.95 3,206,313 +0.19(+1.11%)
Apr 19, 2013 16.55 16.81 16.32 16.76 2,706,402 +0.15(+0.89%)
Apr 18, 2013 16.69 16.77 16.43 16.61 2,327,142 -0.07(-0.41%)
Apr 17, 2013 16.82 16.98 16.52 16.68 4,241,413 -0.35(-2.07%)
Apr 16, 2013 16.77 17.13 16.55 17.04 4,451,671 +0.45(+2.72%)
Apr 15, 2013 17.16 17.26 16.57 16.58 4,300,823 -0.66(-3.81%)
Apr 12, 2013 17.19 17.27 17.01 17.24 2,211,344 -0.05(-0.28%)
Apr 11, 2013 17.61 17.61 17.26 17.29 3,252,882 -0.17(-0.96%)
Apr 10, 2013 17.07 17.50 16.95 17.46 4,054,344 +0.34(+2.01%)
Apr 09, 2013 17.03 17.17 16.91 17.11 1,813,358 +0.18(+1.04%)
Apr 08, 2013 17.00 17.05 16.65 16.94 2,779,810 -0.08(-0.46%)
Apr 05, 2013 16.81 17.04 16.67 17.02 2,630,879 +0.10(+0.61%)
Apr 04, 2013 17.01 17.05 16.78 16.91 4,390,278 +0.00(+0.03%)
Apr 03, 2013 17.21 17.25 16.86 16.91 4,616,758 -0.30(-1.74%)
Apr 02, 2013 17.41 17.59 17.09 17.21 4,037,573 -0.36(-2.06%)
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.