Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 57.86 58.29 57.36 57.68 2,519,528 -0.64(-1.10%)
Mar 30, 2015 57.59 59.01 57.51 58.32 4,198,395 +1.21(+2.12%)
Mar 27, 2015 55.34 57.16 55.12 57.11 4,763,938 +2.12(+3.85%)
Mar 26, 2015 54.22 55.21 53.64 54.99 4,003,917 -0.01(-0.02%)
Mar 25, 2015 56.76 57.13 54.99 55.00 2,912,004 -1.84(-3.23%)
Mar 24, 2015 56.32 57.25 56.01 56.84 3,413,691 +0.68(+1.20%)
Mar 23, 2015 56.33 56.85 56.17 56.17 2,189,066 -0.01(-0.02%)
Mar 20, 2015 55.31 56.37 55.23 56.18 4,530,830 +1.30(+2.37%)
Mar 19, 2015 54.53 55.26 54.31 54.88 2,431,811 +0.32(+0.59%)
Mar 18, 2015 53.18 54.71 52.98 54.55 7,161,043 +1.43(+2.69%)
Mar 17, 2015 54.19 54.34 53.00 53.13 4,785,162 -1.61(-2.95%)
Mar 16, 2015 54.55 55.37 54.44 54.74 2,876,404 +0.51(+0.93%)
Mar 13, 2015 53.99 55.28 53.79 54.23 3,616,141 +0.24(+0.44%)
Mar 12, 2015 54.42 54.42 53.73 54.00 2,948,004 -0.03(-0.05%)
Mar 11, 2015 53.74 55.05 53.69 54.03 2,869,816 +0.04(+0.07%)
Mar 10, 2015 54.31 54.92 53.46 53.99 4,656,670 -1.58(-2.85%)
Mar 09, 2015 55.30 55.82 55.17 55.57 2,390,236 +0.30(+0.54%)
Mar 06, 2015 56.12 56.12 55.09 55.27 1,804,187 -1.00(-1.77%)
Mar 05, 2015 56.09 56.72 55.91 56.27 2,037,975 +0.17(+0.31%)
Mar 04, 2015 55.39 56.11 55.58 56.10 2,682,843 +0.52(+0.94%)
Mar 03, 2015 56.15 56.25 55.29 55.58 1,998,500 -0.76(-1.35%)
Mar 02, 2015 56.08 56.69 55.89 56.34 1,638,238 +0.26(+0.46%)
Feb 27, 2015 55.71 56.65 55.46 56.08 3,013,088 -0.53(-0.94%)
Feb 26, 2015 56.38 57.74 56.25 56.61 2,805,340 +0.33(+0.58%)
Feb 25, 2015 56.54 56.72 55.91 56.28 2,607,133 -0.23(-0.41%)
Feb 24, 2015 56.29 56.70 56.04 56.51 3,417,740 +0.07(+0.13%)
Feb 23, 2015 56.72 56.78 56.10 56.44 1,869,403 -0.12(-0.21%)
Feb 20, 2015 56.04 56.61 55.58 56.56 2,329,351 +0.52(+0.93%)
Feb 19, 2015 56.50 56.59 55.97 56.04 3,059,499 -0.46(-0.81%)
Feb 18, 2015 55.49 56.51 55.43 56.49 3,537,717 +0.83(+1.49%)
Feb 17, 2015 55.37 55.80 54.86 55.67 3,236,380 +0.36(+0.66%)
Feb 13, 2015 55.26 55.30 55.30 55.30 2,964,348 +0.19(+0.35%)
Feb 12, 2015 54.22 55.55 54.16 55.11 3,857,517 +1.23(+2.28%)
Feb 11, 2015 53.81 54.21 53.47 53.89 2,236,069 +0.18(+0.34%)
Feb 10, 2015 53.42 54.02 52.82 53.70 3,843,583 +0.48(+0.89%)
Feb 09, 2015 53.65 53.94 53.04 53.23 3,279,971 -0.85(-1.57%)
Feb 06, 2015 55.20 55.85 53.74 54.08 4,928,628 -1.23(-2.22%)
Feb 05, 2015 53.67 55.60 53.56 55.30 5,056,824 +1.80(+3.36%)
Feb 04, 2015 53.49 54.21 53.00 53.50 3,742,452 +0.03(+0.06%)
Feb 03, 2015 53.98 54.18 52.93 53.47 4,434,475 -0.44(-0.81%)
Feb 02, 2015 53.97 54.05 52.52 53.91 5,341,840 +0.10(+0.19%)
Jan 30, 2015 53.94 54.72 53.42 53.80 5,147,881 -0.46(-0.85%)
Jan 29, 2015 53.38 54.51 52.84 54.26 8,418,224 +0.71(+1.32%)
Jan 28, 2015 50.86 54.11 50.23 53.56 16,485,132 +6.08(+12.81%)
Jan 27, 2015 47.86 48.22 47.29 47.48 6,111,783 -1.04(-2.15%)
Jan 26, 2015 48.35 48.83 47.85 48.52 4,396,766 -0.31(-0.63%)
Jan 23, 2015 48.48 49.44 48.38 48.83 5,361,966 +0.42(+0.87%)
Jan 22, 2015 47.41 48.45 47.00 48.41 3,547,080 +1.27(+2.68%)
Jan 21, 2015 46.79 47.56 46.38 47.14 4,292,062 +0.26(+0.54%)
Jan 20, 2015 47.31 47.65 46.59 46.89 4,129,160 -0.27(-0.57%)
Jan 16, 2015 45.77 47.23 45.37 47.16 3,283,303 +1.42(+3.10%)
Jan 15, 2015 46.03 46.08 45.10 45.74 3,133,889 -0.26(-0.55%)
Jan 14, 2015 44.64 46.04 44.34 46.00 3,161,380 +0.47(+1.03%)
Jan 13, 2015 46.67 47.25 45.13 45.53 3,353,317 -0.63(-1.36%)
Jan 12, 2015 46.63 46.70 45.61 46.15 2,201,248 -0.44(-0.95%)
Jan 09, 2015 47.12 47.32 46.16 46.59 3,243,959 -0.60(-1.28%)
Jan 08, 2015 46.10 47.32 46.10 47.20 3,952,993 +1.29(+2.81%)
Jan 07, 2015 45.38 46.12 45.21 45.91 4,944,729 +0.83(+1.85%)
Jan 06, 2015 45.97 46.42 44.54 45.07 4,505,729 -0.60(-1.31%)
Jan 05, 2015 46.05 46.43 45.62 45.67 2,785,209 -0.29(-0.64%)
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.