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 (%)
Jun 30, 2014 35.13 35.21 34.78 35.08 3,600,621 -0.02(-0.06%)
Jun 27, 2014 35.46 35.67 34.96 35.10 6,990,327 -0.37(-1.05%)
Jun 26, 2014 35.76 35.78 35.32 35.47 2,243,821 -0.23(-0.66%)
Jun 25, 2014 35.62 35.94 35.38 35.71 3,030,413 +0.15(+0.41%)
Jun 24, 2014 35.95 36.14 35.55 35.56 4,182,220 -0.53(-1.46%)
Jun 23, 2014 36.17 36.30 36.01 36.09 2,779,431 -0.23(-0.65%)
Jun 20, 2014 36.42 36.42 36.04 36.33 4,970,479 +0.07(+0.19%)
Jun 19, 2014 36.30 36.44 35.86 36.26 3,402,804 -0.08(-0.22%)
Jun 18, 2014 35.88 36.37 35.71 36.34 4,172,089 +0.35(+0.98%)
Jun 17, 2014 34.77 36.15 34.70 35.98 6,066,511 +1.07(+3.05%)
Jun 16, 2014 34.70 35.11 34.59 34.92 2,357,728 +0.02(+0.06%)
Jun 13, 2014 34.46 34.96 34.38 34.90 3,074,765 +0.44(+1.28%)
Jun 12, 2014 34.67 34.97 34.38 34.46 2,870,167 -0.27(-0.79%)
Jun 11, 2014 34.69 35.07 34.46 34.73 3,542,351 -0.19(-0.53%)
Jun 10, 2014 34.11 35.01 34.11 34.92 5,190,655 +0.83(+2.44%)
Jun 06, 2014 34.04 34.24 33.95 34.09 1,809,668 +0.07(+0.20%)
Jun 05, 2014 34.18 34.23 33.74 34.02 2,246,865 -0.17(-0.49%)
Jun 04, 2014 33.94 34.60 33.89 34.18 2,502,184 +0.22(+0.63%)
Jun 03, 2014 33.63 33.98 33.50 33.97 2,108,138 +0.17(+0.49%)
Jun 02, 2014 34.21 34.39 33.56 33.80 2,164,699 -0.56(-1.62%)
May 30, 2014 34.05 34.37 33.95 34.36 2,951,139 +0.36(+1.06%)
May 29, 2014 34.00 34.07 33.55 34.00 2,433,797 +0.06(+0.17%)
May 28, 2014 34.15 34.38 33.85 33.94 1,864,846 -0.37(-1.08%)
May 27, 2014 34.20 34.39 34.03 34.31 2,836,647 +0.20(+0.57%)
May 23, 2014 33.84 34.11 34.11 34.11 2,344,633 +0.29(+0.85%)
May 22, 2014 33.49 34.04 33.42 33.83 2,320,606 -0.01(-0.04%)
May 21, 2014 33.54 34.11 33.44 33.84 2,502,707 +0.22(+0.64%)
May 20, 2014 33.26 33.84 33.25 33.63 4,069,935 -0.19(-0.55%)
May 19, 2014 33.14 34.03 32.99 33.81 3,495,968 +0.13(+0.38%)
May 16, 2014 33.16 33.79 33.01 33.68 4,614,061 +0.64(+1.92%)
May 15, 2014 33.28 33.49 32.86 33.05 5,307,410 -0.33(-1.00%)
May 14, 2014 34.16 34.23 33.37 33.38 5,891,343 -0.89(-2.60%)
May 13, 2014 34.61 34.87 34.22 34.27 7,656,201 -0.26(-0.76%)
May 12, 2014 34.54 34.68 34.11 34.54 5,663,625 +0.19(+0.54%)
May 09, 2014 33.30 34.48 33.01 34.35 9,572,590 +0.82(+2.45%)
May 08, 2014 32.67 34.11 32.38 33.53 12,788,500 +0.32(+0.97%)
May 07, 2014 31.62 33.28 31.37 33.21 25,389,276 +5.77(+21.03%)
May 06, 2014 28.18 28.33 27.42 27.43 4,628,088 -0.69(-2.47%)
May 05, 2014 27.83 28.18 27.44 28.13 2,544,122 +0.25(+0.91%)
May 02, 2014 28.09 28.28 27.68 27.87 2,442,003 -0.23(-0.83%)
May 01, 2014 27.86 28.38 27.49 28.11 2,896,810 +0.43(+1.55%)
Apr 30, 2014 27.45 27.73 27.35 27.68 2,707,510 +0.23(+0.86%)
Apr 29, 2014 27.60 27.63 27.15 27.44 2,817,518 -0.12(-0.43%)
Apr 28, 2014 27.72 27.80 27.24 27.56 3,896,167 -0.03(-0.11%)
Apr 25, 2014 27.43 27.71 27.20 27.59 5,004,300 +0.11(+0.39%)
Apr 24, 2014 27.70 27.81 27.33 27.48 2,236,334 -0.05(-0.18%)
Apr 23, 2014 27.52 27.64 27.34 27.53 2,845,791 +0.03(+0.11%)
Apr 22, 2014 26.99 27.61 26.98 27.50 3,326,501 +0.14(+0.50%)
Apr 21, 2014 27.14 27.56 27.05 27.37 2,628,404 +0.40(+1.49%)
Apr 17, 2014 26.82 26.97 26.97 26.97 2,796,342 -0.02(-0.07%)
Apr 16, 2014 26.62 27.01 26.51 26.98 3,395,188 +0.12(+0.46%)
Apr 15, 2014 26.71 26.96 26.32 26.86 4,296,556 +0.18(+0.68%)
Apr 14, 2014 26.40 26.85 26.12 26.68 3,351,438 +0.60(+2.29%)
Apr 11, 2014 26.64 26.64 26.06 26.08 5,831,835 -0.54(-2.02%)
Apr 10, 2014 27.62 27.71 26.54 26.62 5,579,214 -0.92(-3.34%)
Apr 09, 2014 28.06 28.26 26.66 27.54 7,096,166 -0.56(-1.98%)
Apr 08, 2014 27.73 28.25 27.70 28.10 5,624,559 +0.38(+1.38%)
Apr 07, 2014 27.85 28.13 27.40 27.72 2,995,910 -0.25(-0.91%)
Apr 04, 2014 28.50 28.71 27.90 27.97 3,061,577 -0.26(-0.94%)
Apr 03, 2014 28.22 28.90 28.04 28.24 4,376,772 -0.25(-0.89%)
Apr 02, 2014 29.10 29.10 28.29 28.49 3,364,153 -0.33(-1.15%)
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.