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 30, 2012 16.24 16.46 16.11 16.17 4,114,261 -0.00(-0.03%)
Mar 29, 2012 16.35 16.55 15.98 16.17 6,825,982 -0.29(-1.79%)
Mar 28, 2012 16.65 16.77 16.17 16.47 6,517,854 -0.23(-1.35%)
Mar 27, 2012 16.92 17.30 16.66 16.69 4,480,761 +0.02(+0.12%)
Mar 26, 2012 16.68 16.72 16.49 16.67 3,380,948 +0.14(+0.83%)
Mar 23, 2012 16.69 16.81 16.49 16.54 2,962,494 -0.10(-0.59%)
Mar 22, 2012 16.48 16.79 16.42 16.63 4,837,772 +0.04(+0.24%)
Mar 21, 2012 16.64 16.85 16.56 16.59 4,535,470 -0.09(-0.53%)
Mar 20, 2012 16.70 16.77 16.36 16.68 4,870,257 -0.16(-0.93%)
Mar 19, 2012 17.04 17.06 16.78 16.84 6,516,180 -0.28(-1.66%)
Mar 16, 2012 16.46 17.16 16.33 17.12 10,360,525 +0.74(+4.49%)
Mar 15, 2012 16.19 16.55 16.14 16.39 6,191,727 +0.21(+1.30%)
Mar 14, 2012 16.86 16.94 16.14 16.18 10,759,800 -0.77(-4.54%)
Mar 13, 2012 16.62 16.96 16.44 16.95 5,862,030 +0.43(+2.61%)
Mar 12, 2012 16.94 17.07 16.30 16.52 8,073,516 -0.41(-2.43%)
Mar 09, 2012 17.09 17.32 16.67 16.93 9,496,379 -0.14(-0.80%)
Mar 08, 2012 16.25 17.36 16.04 17.06 19,493,770 +0.87(+5.39%)
Mar 07, 2012 16.15 16.25 15.93 16.19 5,783,145 +0.07(+0.43%)
Mar 06, 2012 16.04 16.19 15.88 16.12 7,008,336 -0.05(-0.30%)
Mar 05, 2012 16.40 16.53 16.00 16.17 6,050,456 -0.28(-1.73%)
Mar 02, 2012 16.33 16.69 16.29 16.46 9,855,290 +0.09(+0.54%)
Mar 01, 2012 16.02 16.39 15.74 16.37 13,080,219 +0.35(+2.17%)
Feb 29, 2012 16.30 16.43 15.97 16.02 8,908,988 -0.37(-2.24%)
Feb 28, 2012 16.51 16.57 16.31 16.39 5,719,668 -0.10(-0.59%)
Feb 27, 2012 16.49 16.79 16.29 16.49 5,776,237 -0.12(-0.71%)
Feb 24, 2012 16.87 17.00 16.51 16.60 8,112,896 -0.25(-1.51%)
Feb 23, 2012 16.83 16.98 16.74 16.86 3,317,870 +0.06(+0.35%)
Feb 22, 2012 16.93 17.03 16.76 16.80 4,612,960 -0.09(-0.52%)
Feb 21, 2012 17.22 17.29 16.80 16.89 5,287,638 -0.25(-1.43%)
Feb 17, 2012 17.41 17.52 16.95 17.13 8,332,207 -0.29(-1.69%)
Feb 16, 2012 17.48 17.61 17.16 17.43 5,722,213 +0.02(+0.11%)
Feb 15, 2012 17.28 17.65 17.10 17.41 6,856,486 +0.09(+0.51%)
Feb 14, 2012 17.05 17.33 17.02 17.32 6,418,635 +0.17(+0.97%)
Feb 13, 2012 17.14 17.40 16.98 17.15 7,112,385 +0.07(+0.40%)
Feb 10, 2012 16.81 17.16 16.41 17.08 16,173,649 -0.44(-2.52%)
Feb 09, 2012 17.59 17.84 17.18 17.53 16,687,369 -0.36(-2.03%)
Feb 08, 2012 18.14 18.40 17.86 17.89 10,537,036 -0.25(-1.35%)
Feb 07, 2012 18.60 18.64 18.06 18.13 10,231,885 -0.50(-2.68%)
Feb 06, 2012 18.74 18.94 18.56 18.63 9,618,335 -0.24(-1.25%)
Feb 03, 2012 19.42 19.58 18.78 18.87 11,288,169 -0.32(-1.66%)
Feb 02, 2012 19.38 20.24 19.03 19.19 26,337,582 +1.10(+6.10%)
Feb 01, 2012 18.34 18.34 17.75 18.08 9,703,672 -0.13(-0.73%)
Jan 31, 2012 17.80 18.45 17.71 18.22 11,006,037 +0.53(+3.02%)
Jan 30, 2012 17.65 17.73 17.46 17.68 5,940,785 -0.11(-0.61%)
Jan 27, 2012 17.17 17.99 17.16 17.79 6,908,659 +0.47(+2.72%)
Jan 26, 2012 17.70 18.07 17.25 17.32 6,369,938 -0.37(-2.11%)
Jan 25, 2012 17.43 17.79 17.20 17.69 6,177,829 +0.10(+0.56%)
Jan 24, 2012 17.84 17.84 17.16 17.59 9,981,761 -0.04(-0.22%)
Jan 23, 2012 17.65 17.83 17.55 17.63 9,150,428 +0.05(+0.28%)
Jan 20, 2012 17.65 17.89 17.29 17.58 12,185,435 +0.38(+2.22%)
Jan 19, 2012 17.88 18.05 16.53 17.20 20,284,790 -0.71(-3.94%)
Jan 18, 2012 17.38 17.93 17.36 17.91 7,914,449 +0.51(+2.93%)
Jan 17, 2012 17.78 17.88 17.22 17.40 16,807,234 -0.29(-1.66%)
Jan 13, 2012 18.90 18.97 17.60 17.69 19,057,550 -1.44(-7.53%)
Jan 12, 2012 19.18 19.45 18.96 19.13 6,005,384 +0.13(+0.67%)
Jan 11, 2012 18.93 19.14 18.82 19.01 6,919,656 -0.07(-0.39%)
Jan 10, 2012 19.19 19.38 19.01 19.08 6,870,135 +0.03(+0.18%)
Jan 09, 2012 19.59 19.59 18.71 19.05 12,209,742 -0.25(-1.27%)
Jan 06, 2012 20.08 20.19 19.26 19.29 7,373,351 -0.84(-4.19%)
Jan 05, 2012 20.01 20.41 19.77 20.13 5,157,035 +0.24(+1.18%)
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.