Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.58 33.71 32.93 32.95 3,783,194 -0.88(-2.61%)
Jul 30, 2014 33.83 33.90 33.65 33.83 5,094,751 +0.16(+0.47%)
Jul 29, 2014 34.55 34.62 33.49 33.68 9,293,159 -0.74(-2.14%)
Jul 28, 2014 35.33 35.35 34.40 34.41 9,893,116 -0.93(-2.64%)
Jul 25, 2014 35.78 35.95 35.20 35.35 4,139,421 -0.78(-2.17%)
Jul 24, 2014 35.63 36.24 35.38 36.13 6,164,818 +0.78(+2.22%)
Jul 23, 2014 36.71 37.05 35.28 35.35 13,288,504 -2.33(-6.19%)
Jul 22, 2014 37.84 37.90 37.23 37.68 6,068,717 +0.00(+0.00%)
Jul 21, 2014 37.37 37.88 37.06 37.68 4,493,954 +0.04(+0.10%)
Jul 18, 2014 36.32 37.83 36.28 37.64 5,607,680 +1.29(+3.56%)
Jul 17, 2014 35.92 36.99 35.92 36.35 3,605,495 -0.06(-0.16%)
Jul 16, 2014 35.75 36.58 35.64 36.40 3,561,877 +0.92(+2.60%)
Jul 15, 2014 35.66 35.95 35.10 35.48 2,589,710 -0.36(-1.01%)
Jul 14, 2014 35.65 35.95 35.40 35.85 2,492,828 +0.57(+1.61%)
Jul 11, 2014 35.15 35.30 34.94 35.28 1,860,907 +0.12(+0.33%)
Jul 10, 2014 34.36 35.35 34.26 35.16 3,396,085 +0.32(+0.93%)
Jul 09, 2014 34.94 35.07 34.61 34.84 3,263,596 +0.23(+0.65%)
Jul 08, 2014 35.67 35.67 34.40 34.61 3,865,798 -0.85(-2.41%)
Jul 07, 2014 36.04 36.20 35.36 35.46 2,699,181 -0.75(-2.06%)
Jul 03, 2014 36.09 36.21 36.21 36.21 1,184,740 +0.16(+0.44%)
Jul 02, 2014 35.70 36.14 35.65 36.05 2,437,697 +0.34(+0.96%)
Jul 01, 2014 35.34 35.89 35.01 35.71 3,367,197 +0.53(+1.51%)
Jun 30, 2014 35.23 35.31 34.87 35.18 3,590,862 -0.02(-0.06%)
Jun 27, 2014 35.56 35.77 35.05 35.20 6,971,381 -0.37(-1.05%)
Jun 26, 2014 35.86 35.87 35.42 35.57 2,237,739 -0.24(-0.66%)
Jun 25, 2014 35.72 36.04 35.47 35.81 3,022,200 +0.15(+0.41%)
Jun 24, 2014 36.05 36.24 35.65 35.66 4,170,885 -0.53(-1.46%)
Jun 23, 2014 36.27 36.39 36.11 36.19 2,771,898 -0.24(-0.65%)
Jun 20, 2014 36.52 36.52 36.14 36.42 4,957,007 +0.07(+0.19%)
Jun 19, 2014 36.39 36.54 35.95 36.36 3,393,581 -0.08(-0.22%)
Jun 18, 2014 35.97 36.47 35.81 36.43 4,160,781 +0.35(+0.98%)
Jun 17, 2014 34.86 36.25 34.80 36.08 6,050,069 +1.07(+3.05%)
Jun 16, 2014 34.80 35.21 34.69 35.01 2,351,337 +0.02(+0.06%)
Jun 13, 2014 34.55 35.06 34.47 34.99 3,066,431 +0.44(+1.28%)
Jun 12, 2014 34.77 35.06 34.47 34.55 2,862,388 -0.27(-0.79%)
Jun 11, 2014 34.79 35.17 34.55 34.83 3,532,750 -0.19(-0.53%)
Jun 10, 2014 34.20 35.11 34.20 35.01 5,176,586 +0.83(+2.44%)
Jun 06, 2014 34.13 34.34 34.05 34.18 1,804,763 +0.07(+0.20%)
Jun 05, 2014 34.28 34.33 33.83 34.11 2,240,775 -0.17(-0.49%)
Jun 04, 2014 34.03 34.70 33.98 34.28 2,495,403 +0.22(+0.63%)
Jun 03, 2014 33.72 34.07 33.59 34.06 2,102,425 +0.17(+0.49%)
Jun 02, 2014 34.31 34.48 33.65 33.89 2,158,832 -0.56(-1.62%)
May 30, 2014 34.14 34.46 34.04 34.45 2,943,140 +0.36(+1.06%)
May 29, 2014 34.09 34.16 33.64 34.09 2,427,201 +0.06(+0.17%)
May 28, 2014 34.25 34.47 33.94 34.03 1,859,792 -0.37(-1.08%)
May 27, 2014 34.30 34.49 34.12 34.40 2,828,958 +0.20(+0.57%)
May 23, 2014 33.93 34.21 34.21 34.21 2,338,278 +0.29(+0.85%)
May 22, 2014 33.58 34.13 33.51 33.92 2,314,317 -0.01(-0.04%)
May 21, 2014 33.63 34.21 33.53 33.93 2,495,924 +0.22(+0.64%)
May 20, 2014 33.35 33.93 33.34 33.72 4,058,904 -0.19(-0.55%)
May 19, 2014 33.23 34.12 33.08 33.90 3,486,492 +0.13(+0.38%)
May 16, 2014 33.25 33.88 33.10 33.78 4,601,556 +0.64(+1.92%)
May 15, 2014 33.37 33.58 32.95 33.14 5,293,025 -0.33(-1.00%)
May 14, 2014 34.26 34.33 33.46 33.47 5,875,375 -0.89(-2.60%)
May 13, 2014 34.71 34.96 34.31 34.36 7,635,450 -0.26(-0.76%)
May 12, 2014 34.63 34.78 34.20 34.63 5,648,275 +0.19(+0.54%)
May 09, 2014 33.39 34.57 33.10 34.44 9,546,644 +0.82(+2.45%)
May 08, 2014 32.76 34.20 32.47 33.62 12,753,839 +0.32(+0.97%)
May 07, 2014 31.71 33.37 31.46 33.30 25,320,462 +5.79(+21.03%)
May 06, 2014 28.25 28.41 27.49 27.51 4,615,544 -0.70(-2.47%)
May 05, 2014 27.90 28.25 27.52 28.21 2,537,227 +0.25(+0.91%)
May 02, 2014 28.17 28.35 27.75 27.95 2,435,385 -0.24(-0.83%)
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.