Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 25.03 25.20 24.61 24.99 5,253,985 -0.39(-1.54%)
Sep 27, 2013 25.50 25.66 24.99 25.38 0 -0.20(-0.76%)
Sep 26, 2013 26.11 26.29 25.56 25.58 2,948,822 -0.44(-1.69%)
Sep 25, 2013 25.96 26.30 25.69 26.02 1,733,609 +0.05(+0.19%)
Sep 24, 2013 25.69 26.09 25.64 25.97 3,027,910 +0.35(+1.37%)
Sep 23, 2013 25.85 26.11 25.61 25.62 3,228,748 -0.34(-1.32%)
Sep 20, 2013 26.43 26.47 25.85 25.96 0 -0.43(-1.61%)
Sep 19, 2013 26.47 26.64 26.14 26.38 2,627,228 +0.11(+0.43%)
Sep 18, 2013 26.90 26.98 25.99 26.27 5,418,392 -0.72(-2.68%)
Sep 17, 2013 26.28 27.14 26.06 26.99 0 +0.63(+2.37%)
Sep 16, 2013 26.49 26.72 26.26 26.37 0 +0.28(+1.09%)
Sep 13, 2013 25.96 26.58 25.94 26.09 0 +0.27(+1.06%)
Sep 12, 2013 26.12 26.17 25.65 25.81 3,678,160 -0.31(-1.20%)
Sep 11, 2013 26.32 26.46 25.68 26.12 4,184,859 -0.23(-0.89%)
Sep 10, 2013 26.76 26.84 26.24 26.36 3,141,401 -0.16(-0.59%)
Sep 09, 2013 26.34 26.77 26.06 26.52 3,651,831 +0.34(+1.31%)
Sep 06, 2013 26.77 26.81 25.88 26.17 0 -0.90(-3.32%)
Sep 05, 2013 27.16 27.38 27.03 27.07 1,728,165 -0.30(-1.11%)
Sep 04, 2013 26.89 27.39 26.51 27.38 3,384,845 +0.62(+2.30%)
Sep 03, 2013 26.44 27.03 26.44 26.76 3,067,806 +0.70(+2.70%)
Aug 30, 2013 26.39 26.60 25.98 26.06 0 -0.91(-3.37%)
Aug 29, 2013 26.54 27.09 26.45 26.97 2,826,418 +0.43(+1.62%)
Aug 28, 2013 26.27 26.65 26.08 26.54 2,193,064 +0.14(+0.52%)
Aug 27, 2013 26.89 27.16 26.37 26.40 4,378,027 -0.85(-3.12%)
Aug 26, 2013 27.45 27.49 27.01 27.25 2,997,536 -0.11(-0.39%)
Aug 23, 2013 27.36 27.51 27.22 27.36 0 +0.19(+0.68%)
Aug 22, 2013 26.41 27.33 26.36 27.17 0 +1.10(+4.20%)
Aug 21, 2013 26.00 26.29 25.74 26.08 3,375,874 -0.09(-0.34%)
Aug 20, 2013 25.94 27.31 25.92 26.16 6,402,195 +0.18(+0.68%)
Aug 19, 2013 26.15 26.48 25.94 25.99 3,382,856 -0.31(-1.17%)
Aug 16, 2013 25.78 26.37 25.75 26.30 0 +0.40(+1.53%)
Aug 15, 2013 26.16 26.16 25.86 25.90 3,899,197 -0.18(-0.68%)
Aug 14, 2013 25.56 26.21 25.55 26.08 3,392,667 +0.11(+0.41%)
Aug 13, 2013 26.11 26.18 25.84 25.97 1,771,982 -0.13(-0.49%)
Aug 12, 2013 25.82 26.26 25.80 26.09 1,589,210 +0.03(+0.11%)
Aug 09, 2013 25.91 26.26 25.91 26.07 1,535,749 +0.01(+0.04%)
Aug 08, 2013 25.82 26.27 25.82 26.06 2,880,130 +0.29(+1.14%)
Aug 07, 2013 25.66 25.94 25.47 25.76 2,060,979 -0.10(-0.38%)
Aug 06, 2013 25.92 26.17 25.65 25.86 2,299,525 -0.09(-0.34%)
Aug 05, 2013 25.83 26.30 25.59 25.95 2,668,563 -0.04(-0.15%)
Aug 02, 2013 26.07 26.07 25.57 25.99 3,723,073 +0.04(+0.15%)
Aug 01, 2013 25.75 26.09 25.50 25.95 5,049,271 +0.40(+1.57%)
Jul 31, 2013 25.43 25.84 25.36 25.55 0 +0.05(+0.19%)
Jul 30, 2013 25.20 25.95 24.98 25.50 0 +0.58(+2.32%)
Jul 29, 2013 24.85 25.29 24.79 24.92 0 -0.33(-1.32%)
Jul 26, 2013 23.85 25.38 23.82 25.25 0 +1.15(+4.79%)
Jul 25, 2013 24.71 24.89 23.97 24.10 0 -0.75(-3.03%)
Jul 24, 2013 24.67 26.39 24.66 24.85 16,008,305 +1.55(+6.65%)
Jul 23, 2013 23.89 23.89 23.28 23.30 3,823,308 -0.18(-0.77%)
Jul 22, 2013 23.75 23.92 23.38 23.48 0 -0.25(-1.05%)
Jul 19, 2013 23.64 23.82 23.23 23.73 0 +0.10(+0.43%)
Jul 18, 2013 23.38 23.91 23.33 23.63 0 +0.35(+1.51%)
Jul 17, 2013 23.77 23.77 22.88 23.28 4,498,232 -0.38(-1.61%)
Jul 16, 2013 23.57 23.85 23.53 23.66 0 +0.00(+0.00%)
Jul 15, 2013 23.72 23.83 23.45 23.66 0 -0.13(-0.53%)
Jul 12, 2013 23.72 23.95 23.45 23.79 0 +0.05(+0.21%)
Jul 11, 2013 23.57 23.77 23.13 23.74 0 +0.36(+1.55%)
Jul 10, 2013 22.99 23.39 22.83 23.38 0 +0.33(+1.42%)
Jul 09, 2013 23.21 23.34 22.89 23.05 0 +0.02(+0.11%)
Jul 08, 2013 23.37 23.46 22.66 23.02 0 -0.28(-1.22%)
Jul 05, 2013 22.98 23.36 22.81 23.31 0 +0.51(+2.25%)
Jul 03, 2013 22.77 23.04 22.68 22.80 0 -0.21(-0.91%)
Jul 02, 2013 22.69 23.02 22.49 23.00 0 +0.33(+1.47%)
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.