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 (%)
Oct 31, 2014 39.33 40.55 39.33 40.18 6,083,679 +1.10(+2.81%)
Oct 30, 2014 37.90 39.09 37.78 39.08 6,819,490 +0.92(+2.42%)
Oct 29, 2014 38.07 38.79 37.92 38.16 10,823,783 +1.40(+3.82%)
Oct 28, 2014 36.16 36.93 36.16 36.76 4,701,203 +0.60(+1.65%)
Oct 27, 2014 35.43 35.65 35.65 36.16 2,817,622 +0.51(+1.43%)
Oct 24, 2014 35.49 35.93 35.29 35.65 2,460,455 +0.11(+0.30%)
Oct 23, 2014 34.75 35.78 34.52 35.54 3,143,889 +1.17(+3.40%)
Oct 22, 2014 34.99 35.17 34.32 34.37 2,246,995 -0.63(-1.79%)
Oct 21, 2014 34.41 35.01 34.36 35.00 2,734,018 +0.75(+2.18%)
Oct 20, 2014 33.48 34.37 33.45 34.26 3,409,834 +0.64(+1.91%)
Oct 17, 2014 32.37 34.11 32.12 33.61 4,977,806 +1.62(+5.07%)
Oct 16, 2014 32.08 32.67 31.81 31.99 4,342,710 -0.75(-2.28%)
Oct 15, 2014 31.62 32.89 31.16 32.74 5,878,738 +0.63(+1.97%)
Oct 14, 2014 32.94 33.13 31.77 32.10 5,687,148 -0.49(-1.49%)
Oct 13, 2014 33.80 34.03 32.55 32.59 4,314,925 -1.27(-3.76%)
Oct 10, 2014 34.83 34.83 33.85 33.86 4,176,041 -0.47(-1.37%)
Oct 09, 2014 34.72 35.35 34.14 34.34 2,889,080 -0.26(-0.77%)
Oct 08, 2014 34.26 34.63 33.66 34.60 3,919,877 +0.35(+1.03%)
Oct 07, 2014 34.99 35.31 34.23 34.25 3,155,275 -1.06(-3.00%)
Oct 06, 2014 35.40 35.60 35.12 35.31 1,825,878 +0.05(+0.14%)
Oct 03, 2014 35.18 35.31 34.84 35.26 2,515,580 +0.35(+1.01%)
Oct 02, 2014 34.41 35.16 34.15 34.90 2,682,976 +0.44(+1.28%)
Oct 01, 2014 34.86 34.89 34.16 34.46 2,588,610 -0.46(-1.32%)
Sep 30, 2014 35.09 35.42 34.83 34.92 2,188,590 -0.17(-0.48%)
Sep 29, 2014 34.87 35.26 34.62 35.09 2,108,686 -0.18(-0.50%)
Sep 26, 2014 35.27 35.42 34.88 35.27 2,261,158 +0.14(+0.39%)
Sep 25, 2014 35.93 36.22 35.08 35.13 3,149,960 -1.03(-2.85%)
Sep 24, 2014 36.06 36.21 35.83 36.16 1,449,237 +0.20(+0.55%)
Sep 23, 2014 35.87 36.31 35.68 35.96 2,573,431 +0.06(+0.16%)
Sep 22, 2014 35.97 36.10 35.53 35.90 1,780,537 -0.10(-0.27%)
Sep 19, 2014 36.71 36.73 35.99 36.00 3,454,912 -0.53(-1.45%)
Sep 18, 2014 35.79 36.59 35.72 36.53 2,472,659 +0.82(+2.31%)
Sep 17, 2014 36.10 36.75 35.58 35.71 6,796,607 -0.60(-1.65%)
Sep 16, 2014 35.70 36.53 35.63 36.31 2,345,001 +0.48(+1.34%)
Sep 15, 2014 36.55 36.58 35.49 35.83 3,005,273 -0.62(-1.70%)
Sep 12, 2014 37.20 37.23 36.13 36.44 3,530,090 -0.86(-2.31%)
Sep 11, 2014 36.83 37.34 36.78 37.31 2,449,878 +0.23(+0.61%)
Sep 10, 2014 36.82 37.16 36.72 37.08 2,705,597 +0.35(+0.96%)
Sep 09, 2014 37.22 37.22 36.66 36.73 2,751,372 -0.54(-1.45%)
Sep 08, 2014 36.90 37.37 36.81 37.27 3,030,074 +0.30(+0.82%)
Sep 05, 2014 36.58 36.96 36.41 36.96 1,807,366 +0.32(+0.88%)
Sep 04, 2014 37.33 37.41 36.57 36.64 3,073,357 -0.52(-1.40%)
Sep 03, 2014 37.45 37.56 37.12 37.16 2,352,424 -0.12(-0.32%)
Sep 02, 2014 37.09 37.24 36.82 37.28 4,342,676 +0.17(+0.45%)
Aug 29, 2014 36.04 37.11 37.11 37.11 2,851,029 +0.73(+1.99%)
Aug 28, 2014 36.37 36.46 36.13 36.39 1,903,439 -0.12(-0.32%)
Aug 27, 2014 36.78 36.81 36.27 36.50 2,186,217 -0.33(-0.91%)
Aug 26, 2014 36.96 37.03 36.59 36.84 1,705,746 -0.06(-0.16%)
Aug 25, 2014 37.61 37.65 36.84 36.90 2,593,792 -0.53(-1.42%)
Aug 22, 2014 36.99 37.47 36.95 37.42 3,377,419 +0.39(+1.06%)
Aug 21, 2014 36.94 37.10 36.47 37.03 3,084,246 +0.20(+0.55%)
Aug 20, 2014 36.29 36.86 36.25 36.83 3,008,956 +0.53(+1.47%)
Aug 19, 2014 35.91 36.48 35.90 36.30 4,324,452 +0.33(+0.93%)
Aug 18, 2014 36.15 36.15 35.54 35.96 2,419,904 +0.52(+1.47%)
Aug 15, 2014 36.07 36.09 35.18 35.44 3,647,249 -0.44(-1.23%)
Aug 14, 2014 35.68 35.99 35.65 35.88 2,719,448 +0.17(+0.49%)
Aug 13, 2014 34.90 35.66 34.70 35.71 4,190,901 +0.85(+2.43%)
Aug 12, 2014 34.37 35.19 34.24 34.87 5,761,813 +0.47(+1.37%)
Aug 11, 2014 33.68 34.45 33.68 34.39 4,513,808 +0.76(+2.27%)
Aug 08, 2014 32.71 33.67 32.37 33.63 3,877,309 +0.96(+2.94%)
Aug 07, 2014 33.71 33.85 32.53 32.67 4,118,945 -0.94(-2.80%)
Aug 06, 2014 33.43 33.68 33.16 33.61 3,304,446 +0.14(+0.41%)
Aug 05, 2014 33.40 33.67 33.02 33.47 3,704,863 -0.05(-0.15%)
Aug 04, 2014 32.91 33.64 32.91 33.52 3,630,893 +0.46(+1.39%)
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.