Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 43.24 43.34 42.72 43.08 2,177,093 +0.25(+0.57%)
Nov 26, 2014 43.08 42.84 42.84 42.84 3,632,734 -0.32(-0.75%)
Nov 25, 2014 42.78 43.64 42.73 43.16 4,294,724 +0.40(+0.94%)
Nov 24, 2014 42.72 42.95 42.55 42.76 3,189,618 +0.10(+0.24%)
Nov 21, 2014 42.83 43.21 42.42 42.66 3,393,925 +0.34(+0.80%)
Nov 20, 2014 42.43 42.64 42.24 42.32 6,031,677 -0.29(-0.68%)
Nov 19, 2014 42.04 42.89 41.54 42.61 6,337,493 +0.56(+1.34%)
Nov 18, 2014 41.01 42.06 40.92 42.04 4,661,720 +1.44(+3.55%)
Nov 17, 2014 40.60 41.14 40.41 40.60 2,338,225 -0.07(-0.17%)
Nov 14, 2014 40.70 40.84 40.08 40.67 3,760,106 +0.02(+0.06%)
Nov 13, 2014 40.54 40.92 40.28 40.65 3,855,178 +0.24(+0.59%)
Nov 12, 2014 40.27 40.48 39.80 40.41 2,875,396 +0.06(+0.15%)
Nov 11, 2014 40.49 40.62 40.23 40.35 2,192,971 -0.12(-0.29%)
Nov 10, 2014 40.19 40.63 39.83 40.46 4,417,838 +0.31(+0.78%)
Nov 07, 2014 39.95 40.21 39.34 40.15 3,790,635 +0.14(+0.34%)
Nov 06, 2014 39.98 40.35 39.94 40.01 2,140,389 +0.07(+0.18%)
Nov 05, 2014 40.13 40.29 39.41 39.94 2,744,808 +0.08(+0.21%)
Nov 04, 2014 39.96 40.21 39.62 39.86 4,180,000 -0.31(-0.78%)
Nov 03, 2014 40.37 40.65 39.94 40.17 4,352,966 -0.01(-0.02%)
Oct 31, 2014 39.33 40.55 39.33 40.18 6,083,754 +1.10(+2.81%)
Oct 30, 2014 37.90 39.09 37.78 39.08 6,819,574 +0.92(+2.42%)
Oct 29, 2014 38.07 38.79 37.92 38.16 10,823,916 +1.40(+3.82%)
Oct 28, 2014 36.16 36.93 36.16 36.76 4,701,261 +0.60(+1.65%)
Oct 27, 2014 35.43 35.65 35.65 36.16 2,817,657 +0.51(+1.43%)
Oct 24, 2014 35.49 35.93 35.29 35.65 2,460,485 +0.11(+0.30%)
Oct 23, 2014 34.75 35.78 34.52 35.54 3,143,927 +1.17(+3.39%)
Oct 22, 2014 34.99 35.17 34.32 34.37 2,247,023 -0.63(-1.79%)
Oct 21, 2014 34.41 35.01 34.35 35.00 2,734,051 +0.75(+2.18%)
Oct 20, 2014 33.48 34.37 33.45 34.26 3,409,876 +0.64(+1.91%)
Oct 17, 2014 32.37 34.11 32.12 33.61 4,977,867 +1.62(+5.07%)
Oct 16, 2014 32.08 32.67 31.80 31.99 4,342,763 -0.75(-2.28%)
Oct 15, 2014 31.62 32.89 31.16 32.74 5,878,810 +0.63(+1.97%)
Oct 14, 2014 32.94 33.13 31.77 32.10 5,687,219 -0.49(-1.49%)
Oct 13, 2014 33.80 34.03 32.55 32.59 4,314,979 -1.27(-3.76%)
Oct 10, 2014 34.83 34.83 33.84 33.86 4,176,092 -0.47(-1.37%)
Oct 09, 2014 34.72 35.35 34.14 34.34 2,889,116 -0.26(-0.77%)
Oct 08, 2014 34.26 34.63 33.66 34.60 3,919,925 +0.35(+1.03%)
Oct 07, 2014 34.99 35.31 34.23 34.25 3,155,314 -1.06(-3.00%)
Oct 06, 2014 35.40 35.60 35.12 35.31 1,825,900 +0.05(+0.14%)
Oct 03, 2014 35.18 35.31 34.84 35.26 2,515,611 +0.35(+1.01%)
Oct 02, 2014 34.41 35.16 34.15 34.90 2,683,009 +0.44(+1.28%)
Oct 01, 2014 34.85 34.89 34.16 34.46 2,588,642 -0.46(-1.32%)
Sep 30, 2014 35.09 35.42 34.83 34.92 2,188,617 -0.17(-0.48%)
Sep 29, 2014 34.87 35.26 34.62 35.09 2,108,712 -0.18(-0.50%)
Sep 26, 2014 35.27 35.42 34.88 35.27 2,261,186 +0.14(+0.39%)
Sep 25, 2014 35.93 36.22 35.08 35.13 3,149,999 -1.03(-2.85%)
Sep 24, 2014 36.06 36.21 35.83 36.16 1,449,255 +0.20(+0.55%)
Sep 23, 2014 35.87 36.31 35.68 35.96 2,573,463 +0.06(+0.16%)
Sep 22, 2014 35.97 36.10 35.53 35.90 1,780,559 -0.10(-0.27%)
Sep 19, 2014 36.71 36.73 35.99 36.00 3,454,954 -0.53(-1.45%)
Sep 18, 2014 35.79 36.59 35.72 36.53 2,472,690 +0.82(+2.31%)
Sep 17, 2014 36.10 36.75 35.58 35.71 6,796,691 -0.60(-1.65%)
Sep 16, 2014 35.70 36.53 35.62 36.31 2,345,030 +0.48(+1.34%)
Sep 15, 2014 36.55 36.58 35.49 35.83 3,005,310 -0.62(-1.70%)
Sep 12, 2014 37.20 37.23 36.13 36.44 3,530,134 -0.86(-2.31%)
Sep 11, 2014 36.83 37.34 36.78 37.31 2,449,909 +0.23(+0.61%)
Sep 10, 2014 36.82 37.16 36.72 37.08 2,705,631 +0.35(+0.96%)
Sep 09, 2014 37.22 37.22 36.66 36.73 2,751,406 -0.54(-1.45%)
Sep 08, 2014 36.89 37.37 36.81 37.27 3,030,111 +0.30(+0.82%)
Sep 05, 2014 36.58 36.96 36.41 36.96 1,807,389 +0.32(+0.88%)
Sep 04, 2014 37.33 37.40 36.57 36.64 3,073,395 -0.52(-1.40%)
Sep 03, 2014 37.45 37.56 37.12 37.16 2,352,453 -0.12(-0.32%)
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.