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, 2015 69.66 71.33 69.14 70.17 5,811,648 -0.74(-1.04%)
Jul 30, 2015 70.62 71.25 69.66 70.91 3,860,338 +0.12(+0.17%)
Jul 29, 2015 70.52 71.10 69.72 70.79 2,728,247 +0.37(+0.53%)
Jul 28, 2015 70.63 71.09 69.78 70.42 3,450,258 +0.57(+0.81%)
Jul 27, 2015 71.03 71.44 69.59 69.85 3,489,916 -1.05(-1.48%)
Jul 24, 2015 70.43 71.11 69.87 70.90 4,370,210 +0.47(+0.67%)
Jul 23, 2015 71.91 72.16 70.38 70.43 3,603,165 -1.09(-1.52%)
Jul 22, 2015 72.22 72.42 70.50 71.51 5,347,722 -0.75(-1.03%)
Jul 21, 2015 73.59 73.65 71.93 72.26 2,501,900 -1.09(-1.48%)
Jul 20, 2015 73.04 73.48 72.19 73.35 2,756,427 +1.29(+1.80%)
Jul 17, 2015 71.54 72.13 70.99 72.05 3,818,819 +0.49(+0.69%)
Jul 16, 2015 71.40 71.82 71.00 71.56 4,505,078 +0.46(+0.65%)
Jul 15, 2015 71.12 71.58 70.94 71.10 4,826,670 +0.25(+0.35%)
Jul 14, 2015 72.14 72.18 70.64 70.86 6,383,380 -1.27(-1.75%)
Jul 13, 2015 71.01 72.43 71.01 72.12 3,683,756 +1.44(+2.04%)
Jul 10, 2015 69.88 71.10 69.44 70.68 3,914,350 +1.54(+2.23%)
Jul 09, 2015 68.54 69.57 68.34 69.14 4,486,429 +1.47(+2.17%)
Jul 08, 2015 68.24 68.59 67.49 67.67 4,594,710 -0.87(-1.27%)
Jul 07, 2015 67.73 68.60 66.66 68.54 4,991,620 +1.84(+2.76%)
Jul 06, 2015 65.85 66.98 65.83 66.70 3,653,551 +0.21(+0.31%)
Jul 02, 2015 67.16 66.49 66.49 66.49 1,690,490 -0.19(-0.29%)
Jul 01, 2015 66.07 66.90 65.80 66.68 2,670,319 +1.47(+2.25%)
Jun 30, 2015 65.32 65.69 64.90 65.22 3,201,811 +0.27(+0.42%)
Jun 29, 2015 65.48 66.08 64.81 64.94 1,994,299 -1.38(-2.08%)
Jun 26, 2015 66.22 66.69 65.60 66.33 4,991,610 +0.18(+0.27%)
Jun 25, 2015 66.63 66.95 66.13 66.15 2,150,071 -0.23(-0.34%)
Jun 24, 2015 66.42 66.93 65.77 66.38 3,382,934 +1.08(+1.65%)
Jun 23, 2015 65.51 66.06 64.87 65.30 2,563,616 -0.04(-0.06%)
Jun 22, 2015 64.92 65.83 64.78 65.34 2,642,691 +0.66(+1.02%)
Jun 19, 2015 64.01 65.06 63.41 64.68 4,223,358 +0.67(+1.04%)
Jun 18, 2015 63.20 64.40 62.91 64.01 4,016,410 +0.77(+1.23%)
Jun 17, 2015 61.85 63.40 61.85 63.24 3,355,114 +1.59(+2.58%)
Jun 16, 2015 60.37 61.72 60.37 61.65 2,688,895 +1.27(+2.10%)
Jun 15, 2015 60.86 60.86 60.20 60.38 2,115,668 -1.16(-1.88%)
Jun 12, 2015 61.33 61.80 60.84 61.54 1,691,780 +0.16(+0.26%)
Jun 11, 2015 61.28 61.61 60.95 61.38 1,542,656 +0.06(+0.10%)
Jun 10, 2015 60.94 61.47 60.32 61.32 1,645,007 +0.74(+1.21%)
Jun 09, 2015 60.39 60.80 59.93 60.59 1,570,635 +0.12(+0.19%)
Jun 08, 2015 61.85 61.96 60.30 60.47 1,995,199 -1.22(-1.97%)
Jun 05, 2015 61.39 61.92 60.89 61.69 2,080,506 +0.26(+0.43%)
Jun 04, 2015 61.87 62.23 61.30 61.42 1,411,361 -0.73(-1.17%)
Jun 03, 2015 62.11 62.46 61.81 62.15 1,245,182 +0.39(+0.63%)
Jun 02, 2015 61.30 62.24 61.26 61.76 2,165,462 +0.08(+0.14%)
Jun 01, 2015 61.84 61.89 61.00 61.68 2,001,017 +0.13(+0.22%)
May 29, 2015 61.85 62.91 61.46 61.55 2,428,748 -0.50(-0.81%)
May 28, 2015 62.11 63.06 62.01 62.05 1,972,107 -0.58(-0.92%)
May 27, 2015 61.40 62.74 61.40 62.63 3,549,928 +1.31(+2.14%)
May 26, 2015 61.36 61.76 61.07 61.32 2,351,470 -0.03(-0.06%)
May 22, 2015 61.39 61.35 61.35 61.35 2,179,314 -0.13(-0.21%)
May 21, 2015 61.06 61.70 60.42 61.48 2,473,795 +0.44(+0.72%)
May 20, 2015 61.31 61.42 60.65 61.04 1,831,472 -0.36(-0.59%)
May 19, 2015 61.35 61.77 61.20 61.40 4,404,230 -0.68(-1.09%)
May 18, 2015 61.34 62.28 61.33 62.08 2,025,793 +0.42(+0.68%)
May 15, 2015 61.60 62.10 61.29 61.66 2,018,162 -0.21(-0.34%)
May 14, 2015 61.10 61.90 60.76 61.87 3,020,543 +1.33(+2.20%)
May 13, 2015 60.80 61.02 59.97 60.54 3,091,224 -0.72(-1.17%)
May 12, 2015 61.04 61.69 60.42 61.26 2,726,941 -0.13(-0.21%)
May 11, 2015 60.71 62.24 60.56 61.38 4,919,901 +0.70(+1.15%)
May 08, 2015 59.82 61.04 59.66 60.69 3,389,641 +1.58(+2.67%)
May 07, 2015 60.03 60.27 59.00 59.11 4,161,687 -0.65(-1.08%)
May 06, 2015 60.17 62.03 59.37 59.76 12,937,304 +1.74(+2.99%)
May 05, 2015 58.26 58.53 57.45 58.02 4,749,264 -0.15(-0.25%)
May 04, 2015 58.37 58.43 57.36 58.17 3,493,174 -0.02(-0.03%)
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.