Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.45 27.73 27.35 27.68 2,707,476 +0.23(+0.86%)
Apr 29, 2014 27.60 27.63 27.15 27.44 2,817,483 -0.12(-0.43%)
Apr 28, 2014 27.72 27.80 27.24 27.56 3,896,119 -0.03(-0.11%)
Apr 25, 2014 27.43 27.71 27.20 27.59 5,004,239 +0.11(+0.39%)
Apr 24, 2014 27.70 27.81 27.33 27.48 2,236,306 -0.05(-0.18%)
Apr 23, 2014 27.52 27.64 27.34 27.53 2,845,756 +0.03(+0.11%)
Apr 22, 2014 26.99 27.61 26.99 27.50 3,326,461 +0.14(+0.50%)
Apr 21, 2014 27.14 27.56 27.05 27.37 2,628,372 +0.40(+1.49%)
Apr 17, 2014 26.82 26.97 26.97 26.97 2,796,308 -0.02(-0.07%)
Apr 16, 2014 26.62 27.01 26.51 26.99 3,395,147 +0.12(+0.46%)
Apr 15, 2014 26.71 26.96 26.32 26.86 4,296,504 +0.18(+0.68%)
Apr 14, 2014 26.40 26.85 26.12 26.68 3,351,397 +0.60(+2.29%)
Apr 11, 2014 26.64 26.64 26.06 26.09 5,831,764 -0.54(-2.02%)
Apr 10, 2014 27.62 27.71 26.55 26.62 5,579,145 -0.92(-3.34%)
Apr 09, 2014 28.06 28.26 26.66 27.54 7,096,079 -0.56(-1.98%)
Apr 08, 2014 27.73 28.25 27.70 28.10 5,624,491 +0.38(+1.38%)
Apr 07, 2014 27.85 28.13 27.40 27.72 2,995,874 -0.25(-0.91%)
Apr 04, 2014 28.50 28.71 27.90 27.97 3,061,539 -0.26(-0.93%)
Apr 03, 2014 28.22 28.90 28.04 28.24 4,376,718 -0.25(-0.89%)
Apr 02, 2014 29.10 29.10 28.29 28.49 3,364,112 -0.33(-1.15%)
Apr 01, 2014 28.49 28.84 28.16 28.82 3,124,800 +0.45(+1.59%)
Mar 31, 2014 28.00 28.70 27.77 28.37 3,675,515 +0.47(+1.68%)
Mar 28, 2014 27.99 28.39 27.71 27.90 2,777,749 +0.05(+0.18%)
Mar 27, 2014 27.81 27.99 27.34 27.86 4,930,988 -0.09(-0.31%)
Mar 26, 2014 28.73 28.79 27.80 27.94 3,729,691 -0.70(-2.46%)
Mar 25, 2014 28.60 28.94 28.32 28.65 3,313,172 +0.28(+1.00%)
Mar 24, 2014 29.23 29.39 28.20 28.36 5,004,968 -0.73(-2.52%)
Mar 21, 2014 29.89 29.89 28.96 29.10 5,125,333 -0.48(-1.64%)
Mar 20, 2014 29.48 29.70 29.11 29.58 2,357,532 +0.01(+0.05%)
Mar 19, 2014 29.53 29.80 29.22 29.57 2,558,881 -0.01(-0.03%)
Mar 18, 2014 29.40 29.70 29.40 29.58 2,043,427 +0.14(+0.47%)
Mar 17, 2014 29.01 29.76 29.01 29.44 3,416,192 +0.49(+1.69%)
Mar 14, 2014 29.20 29.80 28.77 28.95 7,518,750 -0.11(-0.37%)
Mar 13, 2014 28.72 29.26 28.67 29.06 12,256,664 -0.26(-0.90%)
Mar 12, 2014 28.79 29.44 28.66 29.32 5,475,308 +0.18(+0.60%)
Mar 11, 2014 28.54 29.24 28.53 29.15 7,345,885 +0.58(+2.02%)
Mar 10, 2014 28.66 28.83 28.38 28.57 4,551,804 -0.17(-0.58%)
Mar 07, 2014 28.79 28.84 28.31 28.74 3,572,252 +0.17(+0.58%)
Mar 06, 2014 28.65 29.00 28.53 28.57 3,419,181 +0.12(+0.41%)
Mar 05, 2014 28.27 28.47 28.03 28.45 4,075,163 +0.27(+0.97%)
Mar 04, 2014 27.81 28.23 27.75 28.18 6,110,002 +0.70(+2.56%)
Mar 03, 2014 27.85 27.88 27.35 27.47 2,916,469 -0.49(-1.75%)
Feb 28, 2014 27.70 28.08 27.67 27.96 4,868,532 +0.05(+0.18%)
Feb 27, 2014 27.53 28.00 27.21 27.91 2,974,280 +0.26(+0.96%)
Feb 26, 2014 27.57 28.10 27.39 27.65 4,998,638 +0.17(+0.61%)
Feb 25, 2014 27.43 27.54 27.07 27.48 3,486,615 +0.14(+0.50%)
Feb 24, 2014 27.43 27.71 27.35 27.35 2,345,487 -0.04(-0.14%)
Feb 21, 2014 27.19 27.59 27.19 27.39 3,827,752 +0.21(+0.76%)
Feb 20, 2014 27.39 27.52 27.06 27.18 4,086,620 -0.12(-0.43%)
Feb 19, 2014 27.56 27.82 27.28 27.30 3,474,593 -0.48(-1.73%)
Feb 18, 2014 27.00 27.88 26.97 27.78 3,614,610 +0.80(+2.97%)
Feb 14, 2014 27.01 26.98 26.98 26.98 3,687,139 +0.02(+0.07%)
Feb 13, 2014 26.92 27.13 26.60 26.96 3,024,091 -0.29(-1.08%)
Feb 12, 2014 26.77 27.27 26.74 27.25 3,346,279 +0.44(+1.64%)
Feb 11, 2014 26.34 26.95 25.87 26.81 4,998,656 +0.52(+1.97%)
Feb 10, 2014 26.17 26.80 26.03 26.29 4,924,791 -0.31(-1.18%)
Feb 07, 2014 26.04 27.09 25.88 26.60 9,411,815 +0.72(+2.80%)
Feb 06, 2014 25.14 26.07 25.00 25.88 6,506,943 +0.29(+1.15%)
Feb 05, 2014 25.48 25.90 25.24 25.59 6,710,301 -0.02(-0.08%)
Feb 04, 2014 25.91 26.20 25.59 25.61 9,307,375 +0.10(+0.38%)
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.