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 (%)
Sep 30, 2016 82.72 84.17 82.16 83.75 2,914,122 +1.12(+1.35%)
Sep 29, 2016 83.29 83.49 82.50 82.64 1,350,889 -0.73(-0.87%)
Sep 28, 2016 83.71 83.95 82.95 83.36 1,829,654 -0.20(-0.23%)
Sep 27, 2016 81.79 83.88 81.59 83.56 2,501,388 +1.67(+2.04%)
Sep 26, 2016 82.06 82.63 81.62 81.89 1,873,285 -0.75(-0.90%)
Sep 23, 2016 82.87 82.87 81.91 82.64 2,696,353 +1.07(+1.31%)
Sep 22, 2016 82.48 82.58 81.17 81.57 2,237,361 -0.29(-0.36%)
Sep 21, 2016 81.87 82.02 80.68 81.86 2,715,586 +0.47(+0.58%)
Sep 20, 2016 81.29 81.78 81.03 81.39 2,215,673 +0.22(+0.27%)
Sep 19, 2016 81.54 81.80 80.87 81.18 1,909,595 -0.12(-0.14%)
Sep 16, 2016 81.66 81.75 80.58 81.29 3,805,673 -0.47(-0.58%)
Sep 15, 2016 79.01 82.06 79.01 81.76 3,229,887 +2.49(+3.14%)
Sep 14, 2016 79.58 80.18 78.95 79.27 1,440,550 -0.04(-0.05%)
Sep 13, 2016 79.06 79.55 78.40 79.31 2,763,681 +0.03(+0.04%)
Sep 12, 2016 78.19 79.36 77.98 79.28 3,437,326 +0.96(+1.23%)
Sep 09, 2016 79.85 80.21 78.30 78.32 2,255,984 -2.26(-2.80%)
Sep 08, 2016 81.05 81.05 80.01 80.58 3,251,136 -0.58(-0.71%)
Sep 07, 2016 82.15 82.65 80.95 81.16 3,110,285 -1.10(-1.34%)
Sep 06, 2016 81.70 82.80 81.70 82.25 2,700,490 +0.40(+0.49%)
Sep 02, 2016 80.71 81.85 81.85 81.85 3,592,515 +1.67(+2.08%)
Sep 01, 2016 79.95 80.41 79.47 80.18 1,849,569 +0.52(+0.65%)
Aug 31, 2016 79.80 80.11 79.47 79.67 2,118,776 -0.49(-0.61%)
Aug 30, 2016 80.81 80.81 79.91 80.16 1,745,095 +0.22(+0.27%)
Aug 29, 2016 79.54 80.38 79.09 79.94 2,014,682 +0.29(+0.37%)
Aug 26, 2016 79.64 79.94 78.48 79.65 3,097,444 -0.33(-0.42%)
Aug 25, 2016 80.44 80.62 79.40 79.98 3,369,346 -0.85(-1.06%)
Aug 24, 2016 80.72 81.03 80.37 80.83 3,375,891 +0.11(+0.13%)
Aug 23, 2016 80.40 81.02 79.92 80.72 4,694,222 +0.80(+1.01%)
Aug 22, 2016 79.51 80.24 79.48 79.92 3,282,114 -0.26(-0.33%)
Aug 19, 2016 79.39 80.31 79.24 80.18 3,302,359 +0.77(+0.96%)
Aug 18, 2016 78.26 80.22 78.10 79.42 4,835,084 +1.19(+1.52%)
Aug 17, 2016 76.50 78.32 76.31 78.23 3,622,562 +1.69(+2.20%)
Aug 16, 2016 77.26 77.37 76.32 76.55 3,027,931 -1.40(-1.80%)
Aug 15, 2016 76.10 78.03 75.84 77.95 3,288,946 +2.01(+2.65%)
Aug 12, 2016 76.50 76.89 75.55 75.94 2,068,034 -0.41(-0.54%)
Aug 11, 2016 77.33 77.63 76.34 76.35 3,275,686 -0.71(-0.92%)
Aug 10, 2016 77.03 77.58 76.75 77.06 1,459,847 -0.12(-0.15%)
Aug 09, 2016 77.49 77.83 77.12 77.17 2,019,391 -0.57(-0.73%)
Aug 08, 2016 78.31 78.45 77.64 77.74 2,975,033 -0.56(-0.71%)
Aug 05, 2016 77.42 78.45 76.97 78.30 4,378,310 +1.58(+2.06%)
Aug 04, 2016 76.85 77.20 76.39 76.72 4,633,181 -0.39(-0.51%)
Aug 03, 2016 75.18 77.46 73.72 77.12 10,651,898 +1.81(+2.41%)
Aug 02, 2016 75.10 75.46 74.29 75.30 6,054,878 +0.15(+0.20%)
Aug 01, 2016 74.76 75.34 74.64 75.15 3,830,041 +0.30(+0.41%)
Jul 29, 2016 75.01 75.06 74.32 74.85 2,968,302 +0.04(+0.05%)
Jul 28, 2016 75.13 75.24 74.54 74.81 1,293,134 -0.38(-0.51%)
Jul 27, 2016 75.73 75.88 75.16 75.19 2,365,518 -0.17(-0.22%)
Jul 26, 2016 75.44 75.86 74.74 75.36 2,153,267 -0.06(-0.08%)
Jul 25, 2016 74.58 75.43 74.27 75.42 3,483,665 +0.56(+0.75%)
Jul 22, 2016 74.42 75.20 73.51 74.86 5,936,622 +0.93(+1.26%)
Jul 21, 2016 74.97 75.45 72.89 73.93 8,771,684 -1.29(-1.72%)
Jul 20, 2016 75.73 76.71 74.97 75.22 5,589,685 +0.20(+0.26%)
Jul 19, 2016 76.49 76.60 74.75 75.03 5,244,303 -1.73(-2.25%)
Jul 18, 2016 76.62 77.34 76.22 76.75 2,228,482 +0.42(+0.55%)
Jul 15, 2016 76.93 77.21 76.10 76.33 2,755,634 -0.22(-0.28%)
Jul 14, 2016 76.39 76.79 75.49 76.55 3,266,650 +0.42(+0.55%)
Jul 13, 2016 78.39 78.39 76.11 76.12 2,474,212 -1.85(-2.38%)
Jul 12, 2016 77.75 78.45 77.09 77.98 2,785,234 +0.33(+0.43%)
Jul 11, 2016 76.77 78.03 76.77 77.64 3,041,971 +0.89(+1.16%)
Jul 08, 2016 75.83 76.99 75.14 76.75 3,327,205 +1.61(+2.14%)
Jul 07, 2016 75.08 75.35 74.60 75.14 1,546,675 +0.72(+0.96%)
Jul 05, 2016 74.32 74.95 73.83 74.43 1,721,338 +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.