Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 65.34 66.38 65.03 66.26 2,447,672 +1.71(+2.65%)
Sep 29, 2015 65.53 65.88 64.11 64.55 2,302,379 -0.45(-0.69%)
Sep 28, 2015 67.44 67.70 64.50 65.00 2,681,112 -2.96(-4.36%)
Sep 25, 2015 68.44 69.28 67.46 67.97 2,863,199 +0.67(+0.99%)
Sep 24, 2015 67.35 67.76 66.19 67.30 2,160,791 -0.64(-0.94%)
Sep 23, 2015 67.34 68.25 67.09 67.94 2,926,317 +0.75(+1.12%)
Sep 22, 2015 68.02 68.73 66.72 67.18 2,466,644 -1.85(-2.68%)
Sep 21, 2015 68.87 70.04 68.52 69.03 2,124,835 +0.50(+0.73%)
Sep 18, 2015 68.81 69.66 68.22 68.53 3,581,637 -0.97(-1.39%)
Sep 17, 2015 68.68 70.41 68.34 69.50 2,314,634 +0.76(+1.11%)
Sep 16, 2015 68.18 68.88 67.57 68.74 2,233,196 +0.88(+1.30%)
Sep 15, 2015 66.89 68.13 66.81 67.86 1,767,777 +1.01(+1.51%)
Sep 14, 2015 67.35 67.54 66.64 66.85 1,720,650 -0.55(-0.81%)
Sep 11, 2015 66.73 67.46 66.34 67.40 1,719,269 +0.17(+0.25%)
Sep 10, 2015 66.06 67.91 66.06 67.23 2,131,917 +0.94(+1.42%)
Sep 09, 2015 68.01 68.63 66.09 66.29 2,410,367 -0.70(-1.05%)
Sep 08, 2015 66.07 67.10 65.53 67.00 3,277,642 +2.08(+3.21%)
Sep 04, 2015 63.42 64.91 64.91 64.91 3,681,766 +0.57(+0.88%)
Sep 03, 2015 63.86 65.04 63.60 64.35 3,560,384 +1.10(+1.73%)
Sep 02, 2015 63.02 63.69 62.57 63.25 3,890,191 +1.21(+1.95%)
Sep 01, 2015 62.98 64.30 61.65 62.04 5,153,155 -2.66(-4.11%)
Aug 31, 2015 65.63 66.41 64.53 64.70 3,117,880 -1.72(-2.59%)
Aug 28, 2015 65.16 66.97 65.05 66.42 3,045,183 +0.73(+1.12%)
Aug 27, 2015 65.68 66.16 64.06 65.69 2,987,600 +0.80(+1.24%)
Aug 26, 2015 64.06 65.02 62.26 64.88 4,439,819 +2.74(+4.41%)
Aug 25, 2015 64.45 64.83 62.08 62.15 5,908,179 -0.16(-0.25%)
Aug 24, 2015 58.93 64.00 58.17 62.30 6,754,471 -1.79(-2.79%)
Aug 21, 2015 63.83 65.77 62.61 64.09 5,517,793 -2.13(-3.22%)
Aug 20, 2015 69.34 69.92 66.13 66.22 5,150,151 -3.81(-5.45%)
Aug 19, 2015 71.94 72.10 69.84 70.04 3,248,033 -2.19(-3.03%)
Aug 18, 2015 72.48 72.87 71.57 72.23 2,879,145 +0.15(+0.20%)
Aug 17, 2015 71.24 72.28 70.66 72.08 2,708,297 +0.86(+1.21%)
Aug 14, 2015 71.81 72.14 71.12 71.22 2,230,420 -0.55(-0.76%)
Aug 13, 2015 71.94 72.49 71.43 71.77 2,035,394 -0.33(-0.46%)
Aug 12, 2015 71.58 72.31 70.13 72.10 2,963,769 -0.10(-0.14%)
Aug 11, 2015 71.88 72.26 71.26 72.20 2,514,824 -0.15(-0.20%)
Aug 10, 2015 72.57 73.19 72.08 72.35 2,913,832 +0.60(+0.83%)
Aug 07, 2015 72.14 72.32 70.83 71.75 3,150,224 -0.64(-0.88%)
Aug 06, 2015 73.35 73.99 71.89 72.39 4,694,830 -1.12(-1.53%)
Aug 05, 2015 70.78 74.10 70.67 73.51 5,963,574 +3.29(+4.68%)
Aug 04, 2015 69.15 70.36 69.15 70.22 2,808,203 +0.81(+1.17%)
Aug 03, 2015 69.72 70.34 68.60 69.41 3,936,115 -0.57(-0.81%)
Jul 31, 2015 69.47 71.13 68.95 69.98 5,827,443 -0.73(-1.04%)
Jul 30, 2015 70.43 71.06 69.47 70.71 3,870,829 +0.12(+0.17%)
Jul 29, 2015 70.33 70.91 69.53 70.60 2,735,661 +0.37(+0.53%)
Jul 28, 2015 70.44 70.90 69.59 70.22 3,459,635 +0.57(+0.81%)
Jul 27, 2015 70.84 71.24 69.40 69.66 3,499,401 -1.05(-1.48%)
Jul 24, 2015 70.23 70.92 69.68 70.70 4,382,088 +0.47(+0.67%)
Jul 23, 2015 71.71 71.97 70.19 70.23 3,612,957 -1.09(-1.52%)
Jul 22, 2015 72.02 72.22 70.31 71.32 5,362,255 -0.74(-1.03%)
Jul 21, 2015 73.39 73.45 71.73 72.06 2,508,699 -1.09(-1.48%)
Jul 20, 2015 72.85 73.28 72.00 73.15 2,763,918 +1.29(+1.80%)
Jul 17, 2015 71.35 71.94 70.80 71.86 3,829,198 +0.49(+0.69%)
Jul 16, 2015 71.20 71.62 70.81 71.37 4,517,321 +0.46(+0.65%)
Jul 15, 2015 70.93 71.39 70.74 70.91 4,839,788 +0.24(+0.35%)
Jul 14, 2015 71.95 71.99 70.45 70.67 6,400,728 -1.26(-1.75%)
Jul 13, 2015 70.82 72.23 70.82 71.93 3,693,768 +1.44(+2.04%)
Jul 10, 2015 69.69 70.91 69.26 70.49 3,924,988 +1.54(+2.23%)
Jul 09, 2015 68.36 69.38 68.15 68.95 4,498,622 +1.47(+2.17%)
Jul 08, 2015 68.05 68.41 67.31 67.49 4,607,197 -0.87(-1.27%)
Jul 07, 2015 67.55 68.42 66.48 68.36 5,005,186 +1.84(+2.76%)
Jul 06, 2015 65.67 66.80 65.65 66.52 3,663,481 +0.21(+0.31%)
Jul 02, 2015 66.98 66.31 66.31 66.31 1,695,084 -0.19(-0.29%)
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.