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 (%)
Mar 31, 2017 88.36 88.43 87.14 87.79 1,771,900 -0.73(-0.82%)
Mar 30, 2017 87.77 88.56 87.51 88.52 2,114,660 +0.47(+0.53%)
Mar 29, 2017 87.79 88.24 87.24 88.05 1,806,827 +0.04(+0.04%)
Mar 28, 2017 87.28 88.28 86.84 88.01 2,125,395 +0.71(+0.81%)
Mar 27, 2017 86.88 87.52 86.36 87.30 2,150,656 -0.32(-0.37%)
Mar 24, 2017 87.14 88.32 86.90 87.63 1,914,993 +0.73(+0.84%)
Mar 23, 2017 86.88 87.63 86.54 86.90 1,947,583 -0.13(-0.15%)
Mar 22, 2017 86.73 87.15 86.55 87.03 2,372,387 +0.32(+0.37%)
Mar 21, 2017 87.50 88.35 86.53 86.71 3,343,072 -0.74(-0.84%)
Mar 20, 2017 87.11 87.63 86.21 87.44 4,362,192 -0.42(-0.48%)
Mar 17, 2017 89.17 89.22 86.84 87.86 6,573,302 -0.60(-0.68%)
Mar 16, 2017 89.83 90.04 87.79 88.46 5,254,357 -1.28(-1.43%)
Mar 15, 2017 89.24 89.78 88.39 89.75 3,260,174 +0.60(+0.67%)
Mar 14, 2017 88.77 89.42 88.59 89.15 2,005,831 +0.17(+0.19%)
Mar 13, 2017 88.10 89.06 87.63 88.98 2,807,447 +0.90(+1.02%)
Mar 10, 2017 87.86 88.15 87.21 88.08 2,044,697 +0.77(+0.88%)
Mar 09, 2017 87.60 88.06 87.02 87.31 3,188,542 +0.03(+0.03%)
Mar 08, 2017 86.81 87.64 86.50 87.28 2,629,763 +0.69(+0.79%)
Mar 07, 2017 85.62 87.14 85.42 86.60 3,076,253 +1.14(+1.33%)
Mar 06, 2017 85.51 85.83 85.07 85.46 1,919,329 -0.10(-0.11%)
Mar 03, 2017 85.27 85.61 84.53 85.56 1,213,970 +0.23(+0.26%)
Mar 02, 2017 86.21 86.55 84.79 85.33 1,742,908 -0.79(-0.92%)
Mar 01, 2017 85.25 86.44 84.43 86.13 2,131,831 +1.29(+1.53%)
Feb 28, 2017 85.37 85.80 84.67 84.83 2,468,660 -0.49(-0.57%)
Feb 27, 2017 84.88 85.57 84.44 85.32 1,549,228 +0.45(+0.53%)
Feb 24, 2017 84.30 84.88 83.59 84.87 3,086,234 -0.11(-0.13%)
Feb 23, 2017 85.87 85.87 84.11 84.98 3,174,376 -0.72(-0.84%)
Feb 22, 2017 85.70 85.93 85.28 85.70 1,785,827 -0.16(-0.18%)
Feb 21, 2017 85.67 86.32 85.42 85.85 1,908,530 +0.24(+0.27%)
Feb 17, 2017 85.62 85.62 85.62 0 -0.54(-0.63%)
Feb 16, 2017 86.00 86.58 85.52 86.16 2,792,940 -0.10(-0.11%)
Feb 15, 2017 84.26 86.34 84.05 86.25 3,314,655 +1.85(+2.20%)
Feb 14, 2017 84.15 84.78 83.58 84.40 3,106,812 -0.26(-0.30%)
Feb 13, 2017 84.65 85.80 84.05 84.66 4,522,966 +0.15(+0.17%)
Feb 10, 2017 83.11 84.99 82.51 84.51 6,690,724 +2.85(+3.50%)
Feb 09, 2017 80.63 81.79 79.92 81.65 3,255,835 +1.75(+2.18%)
Feb 08, 2017 80.36 81.31 79.70 79.91 2,792,744 -0.72(-0.89%)
Feb 07, 2017 80.23 80.81 79.98 80.63 3,001,787 +0.68(+0.85%)
Feb 06, 2017 79.27 80.20 78.85 79.95 2,397,247 +0.24(+0.30%)
Feb 03, 2017 80.92 81.07 79.41 79.71 4,385,333 -1.21(-1.49%)
Feb 02, 2017 81.09 81.38 79.81 80.92 4,160,178 -0.48(-0.59%)
Feb 01, 2017 81.82 82.63 79.88 81.40 7,757,567 -0.42(-0.52%)
Jan 31, 2017 82.20 82.47 81.29 81.82 6,707,424 -0.40(-0.49%)
Jan 30, 2017 81.36 82.41 81.15 82.22 4,147,282 +0.67(+0.82%)
Jan 27, 2017 80.42 81.65 80.28 81.56 2,658,453 +1.43(+1.79%)
Jan 26, 2017 79.99 80.29 79.54 80.12 1,891,597 +0.22(+0.27%)
Jan 25, 2017 79.29 80.02 78.97 79.91 2,940,307 +0.95(+1.20%)
Jan 24, 2017 78.34 79.24 77.88 78.96 2,043,813 +0.62(+0.79%)
Jan 23, 2017 78.51 78.62 77.73 78.34 2,724,747 -0.24(-0.30%)
Jan 20, 2017 78.94 78.96 77.37 78.58 2,694,899 -0.25(-0.32%)
Jan 19, 2017 78.85 79.77 78.51 78.83 1,780,406 -0.15(-0.19%)
Jan 18, 2017 78.96 79.26 78.28 78.98 1,964,677 +0.29(+0.37%)
Jan 17, 2017 78.46 79.04 77.94 78.68 2,114,855 -0.12(-0.15%)
Jan 13, 2017 78.80 78.80 78.80 0 +0.74(+0.94%)
Jan 12, 2017 77.33 78.22 76.74 78.07 2,075,737 +0.57(+0.73%)
Jan 11, 2017 77.28 77.89 76.66 77.50 2,671,148 +0.17(+0.22%)
Jan 10, 2017 76.98 77.70 76.44 77.33 2,374,660 +0.21(+0.27%)
Jan 09, 2017 77.66 77.90 76.55 77.12 2,378,168 -0.36(-0.47%)
Jan 06, 2017 77.58 77.99 76.86 77.49 2,057,382 +0.05(+0.06%)
Jan 05, 2017 78.44 78.91 77.21 77.44 3,359,759 -1.64(-2.07%)
Jan 04, 2017 77.86 79.55 77.59 79.08 1,888,740 +1.43(+1.84%)
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.