Skip to main content

Electronic Arts (NQ: EA )

133.04 +1.17 (+0.89%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 27.77 28.16 27.74 28.04 4,855,396 +0.05(+0.18%)
Feb 27, 2014 27.61 28.08 27.28 27.99 2,966,255 +0.26(+0.96%)
Feb 26, 2014 27.65 28.18 27.46 27.73 4,985,151 +0.17(+0.60%)
Feb 25, 2014 27.50 27.62 27.14 27.56 3,477,207 +0.14(+0.50%)
Feb 24, 2014 27.51 27.78 27.42 27.42 2,339,158 -0.04(-0.14%)
Feb 21, 2014 27.26 27.66 27.26 27.46 3,817,424 +0.21(+0.76%)
Feb 20, 2014 27.46 27.60 27.14 27.25 4,075,594 -0.12(-0.43%)
Feb 19, 2014 27.64 27.89 27.35 27.37 3,465,218 -0.48(-1.73%)
Feb 18, 2014 27.08 27.95 27.04 27.85 3,604,857 +0.80(+2.97%)
Feb 14, 2014 27.09 27.05 27.05 27.05 3,677,191 +0.02(+0.07%)
Feb 13, 2014 26.99 27.21 26.68 27.03 3,015,932 -0.29(-1.08%)
Feb 12, 2014 26.84 27.34 26.81 27.32 3,337,250 +0.44(+1.64%)
Feb 11, 2014 26.41 27.02 25.94 26.88 4,985,169 +0.52(+1.97%)
Feb 10, 2014 26.24 26.87 26.10 26.36 4,911,503 -0.31(-1.18%)
Feb 07, 2014 26.11 27.16 25.95 26.68 9,386,420 +0.73(+2.80%)
Feb 06, 2014 25.20 26.14 25.07 25.95 6,489,386 +0.29(+1.15%)
Feb 05, 2014 25.55 25.97 25.31 25.66 6,692,195 -0.02(-0.08%)
Feb 04, 2014 25.98 26.27 25.66 25.68 9,282,262 +0.10(+0.38%)
Feb 03, 2014 25.85 26.13 25.08 25.58 7,184,975 -0.31(-1.21%)
Jan 31, 2014 25.43 26.34 25.13 25.89 8,406,717 +0.36(+1.42%)
Jan 30, 2014 24.85 25.71 24.81 25.53 6,995,133 +0.79(+3.21%)
Jan 29, 2014 24.55 25.56 24.18 24.73 14,332,006 +0.34(+1.41%)
Jan 28, 2014 24.08 24.53 23.97 24.39 14,349,741 +0.39(+1.63%)
Jan 27, 2014 23.52 24.11 23.27 24.00 8,381,705 +0.62(+2.64%)
Jan 24, 2014 23.18 23.50 22.94 23.38 5,672,828 -0.03(-0.13%)
Jan 23, 2014 23.49 23.80 23.17 23.41 2,636,712 -0.29(-1.24%)
Jan 22, 2014 23.80 23.91 23.56 23.70 4,127,520 -0.15(-0.62%)
Jan 21, 2014 23.77 24.12 23.54 23.85 7,638,162 +0.22(+0.91%)
Jan 17, 2014 22.59 23.64 23.64 23.64 14,167,021 +2.51(+11.89%)
Jan 16, 2014 21.44 21.62 20.84 21.12 9,496,435 -0.38(-1.78%)
Jan 15, 2014 22.03 22.41 21.47 21.51 6,065,286 -0.52(-2.36%)
Jan 14, 2014 22.16 22.16 21.16 22.03 9,187,342 +0.08(+0.36%)
Jan 13, 2014 22.57 22.58 21.90 21.95 4,120,637 -0.62(-2.74%)
Jan 10, 2014 22.35 22.59 22.27 22.57 2,071,118 +0.26(+1.14%)
Jan 09, 2014 22.97 23.23 22.18 22.31 2,843,466 -0.55(-2.40%)
Jan 08, 2014 22.69 23.00 22.66 22.86 3,081,567 +0.21(+0.91%)
Jan 07, 2014 22.24 22.93 22.10 22.65 4,040,782 +0.56(+2.53%)
Jan 06, 2014 22.37 22.59 21.66 22.10 4,372,323 -0.15(-0.66%)
Jan 03, 2014 22.44 22.65 22.07 22.24 3,173,767 -0.15(-0.66%)
Jan 02, 2014 22.46 22.52 22.00 22.39 3,619,567 -0.11(-0.48%)
Dec 31, 2013 22.56 22.50 22.50 22.50 3,403,005 +0.05(+0.22%)
Dec 30, 2013 22.69 22.82 22.30 22.45 4,456,025 -0.27(-1.21%)
Dec 27, 2013 23.25 23.31 22.62 22.72 3,062,957 -0.49(-2.11%)
Dec 26, 2013 23.43 23.51 23.09 23.21 1,806,491 -0.16(-0.67%)
Dec 24, 2013 23.47 23.51 23.26 23.37 1,097,447 -0.03(-0.13%)
Dec 23, 2013 23.19 23.54 23.13 23.40 3,982,241 +0.31(+1.36%)
Dec 20, 2013 23.02 23.16 22.59 23.09 9,597,100 +0.12(+0.51%)
Dec 19, 2013 22.26 23.20 22.22 22.97 6,578,687 +0.55(+2.45%)
Dec 18, 2013 22.39 22.93 22.20 22.42 8,222,544 +0.11(+0.48%)
Dec 17, 2013 21.67 22.39 21.65 22.31 4,606,560 +0.68(+3.13%)
Dec 16, 2013 21.85 21.95 21.43 21.63 7,136,966 -0.16(-0.72%)
Dec 13, 2013 21.37 22.77 21.27 21.79 8,891,234 +1.23(+5.96%)
Dec 12, 2013 20.63 20.84 20.38 20.57 5,290,722 -0.11(-0.52%)
Dec 11, 2013 21.65 21.80 20.63 20.67 8,329,049 -0.96(-4.44%)
Dec 10, 2013 21.65 21.92 21.47 21.63 3,454,598 -0.13(-0.59%)
Dec 09, 2013 21.60 22.02 21.47 21.76 4,627,702 -0.05(-0.22%)
Dec 06, 2013 21.02 22.13 20.64 21.81 0 +1.21(+5.85%)
Dec 05, 2013 21.11 21.13 20.07 20.61 13,093,034 -1.30(-5.95%)
Dec 04, 2013 21.30 21.97 20.95 21.91 6,690,863 +0.78(+3.71%)
Dec 03, 2013 21.36 21.76 21.06 21.12 5,829,808 -0.35(-1.64%)
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.