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 (%)
Jun 30, 2017 105.36 103.64 103.68 3,279,670 -0.94(-0.90%)
Jun 29, 2017 106.08 106.62 103.48 104.62 3,895,439 -2.09(-1.96%)
Jun 28, 2017 106.61 107.10 104.68 106.71 3,741,083 +0.48(+0.45%)
Jun 27, 2017 109.20 109.77 106.05 106.23 3,118,003 -3.47(-3.16%)
Jun 26, 2017 108.86 110.47 108.25 109.70 2,494,406 +0.97(+0.89%)
Jun 23, 2017 108.64 108.73 7,604,362 -1.72(-1.55%)
Jun 22, 2017 111.32 111.33 109.21 110.45 2,427,125 -0.54(-0.49%)
Jun 21, 2017 112.13 112.48 109.67 110.99 3,114,045 -0.29(-0.26%)
Jun 20, 2017 111.25 112.90 111.11 111.28 2,763,710 -0.18(-0.16%)
Jun 19, 2017 109.04 111.67 109.04 111.46 2,948,145 +3.08(+2.84%)
Jun 16, 2017 108.59 110.34 107.95 108.38 9,796,983 -0.02(-0.02%)
Jun 15, 2017 106.16 108.89 105.26 108.40 3,778,374 +0.50(+0.46%)
Jun 14, 2017 108.04 108.97 106.59 107.90 2,214,454 +0.04(+0.04%)
Jun 13, 2017 108.20 108.82 106.00 107.86 2,793,803 +1.06(+0.99%)
Jun 12, 2017 107.19 109.03 103.51 106.80 5,951,419 -1.53(-1.41%)
Jun 09, 2017 112.63 113.14 104.97 108.33 5,850,901 -3.76(-3.35%)
Jun 08, 2017 113.80 113.80 111.06 112.09 3,358,596 -1.06(-0.94%)
Jun 07, 2017 112.63 113.31 112.03 113.15 2,528,800 +1.65(+1.48%)
Jun 06, 2017 112.33 113.17 111.40 111.50 2,557,656 -0.98(-0.87%)
Jun 05, 2017 112.47 112.91 111.99 112.48 1,916,729 +0.17(+0.15%)
Jun 02, 2017 111.66 112.33 111.02 112.31 1,909,404 +0.64(+0.57%)
Jun 01, 2017 111.76 112.73 111.00 111.68 2,276,586 +0.53(+0.48%)
May 31, 2017 110.69 111.29 109.77 111.15 3,497,406 +0.47(+0.43%)
May 30, 2017 110.45 110.72 109.49 110.68 2,406,475 +0.71(+0.64%)
May 26, 2017 111.31 111.40 109.64 109.97 2,256,009 -1.67(-1.49%)
May 25, 2017 110.34 111.96 110.34 111.64 3,486,933 +1.49(+1.35%)
May 24, 2017 106.68 110.37 106.30 110.15 4,583,626 +3.24(+3.03%)
May 23, 2017 107.97 109.69 106.10 106.91 3,091,731 +0.61(+0.57%)
May 22, 2017 105.79 106.31 105.35 106.30 1,522,004 +0.74(+0.70%)
May 19, 2017 105.34 105.87 104.28 105.57 2,327,221 +0.70(+0.66%)
May 18, 2017 102.69 105.58 102.34 104.87 3,236,836 +1.66(+1.61%)
May 17, 2017 106.62 107.27 102.98 103.21 7,604,346 -6.39(-5.83%)
May 16, 2017 109.09 110.00 108.31 109.61 3,021,534 +0.84(+0.78%)
May 15, 2017 106.89 109.12 106.75 108.76 3,344,226 +1.78(+1.66%)
May 12, 2017 106.11 107.14 105.39 106.99 3,231,699 +0.50(+0.47%)
May 11, 2017 105.48 107.21 104.77 106.49 5,862,848 +0.41(+0.39%)
May 10, 2017 103.93 108.48 102.74 106.08 11,385,290 +11.92(+12.65%)
May 09, 2017 94.01 94.48 93.41 94.16 6,304,364 +0.27(+0.29%)
May 08, 2017 94.07 94.63 93.61 93.89 5,423,068 -0.01(-0.01%)
May 05, 2017 93.55 94.02 92.77 93.90 5,277,615 +0.96(+1.03%)
May 04, 2017 92.30 93.25 92.11 92.93 4,638,846 +0.64(+0.69%)
May 03, 2017 93.61 93.61 91.82 92.30 2,928,746 -0.14(-0.15%)
May 02, 2017 92.87 93.48 92.31 92.43 2,378,433 -0.53(-0.57%)
May 01, 2017 93.38 93.58 92.89 92.96 2,360,321 -0.03(-0.03%)
Apr 28, 2017 92.63 93.08 92.01 92.99 1,976,100 +0.57(+0.62%)
Apr 27, 2017 92.19 93.16 91.90 92.42 1,546,239 +0.73(+0.79%)
Apr 26, 2017 91.41 91.92 90.53 91.70 1,573,327 +0.50(+0.55%)
Apr 25, 2017 91.60 90.90 91.20 2,081,496 +0.18(+0.19%)
Apr 24, 2017 91.07 91.27 90.73 91.02 2,060,579 +0.85(+0.95%)
Apr 21, 2017 89.51 90.19 89.34 90.17 1,867,763 +0.72(+0.80%)
Apr 20, 2017 88.36 89.72 88.06 89.45 2,064,054 +1.53(+1.74%)
Apr 19, 2017 87.81 88.49 87.42 87.92 2,061,106 +0.44(+0.50%)
Apr 18, 2017 87.40 87.72 87.01 87.48 1,420,449 -0.01(-0.01%)
Apr 17, 2017 87.55 88.40 87.11 87.49 2,202,496 +0.19(+0.21%)
Apr 13, 2017 88.35 88.46 87.14 87.30 3,024,501 -0.91(-1.03%)
Apr 12, 2017 88.22 88.29 87.43 88.22 1,946,593 +0.26(+0.30%)
Apr 11, 2017 87.07 87.96 86.67 87.95 1,798,572 +0.92(+1.06%)
Apr 10, 2017 86.84 87.37 86.63 87.03 1,451,966 +0.01(+0.01%)
Apr 07, 2017 86.70 87.12 86.37 87.02 1,775,033 +0.17(+0.19%)
Apr 06, 2017 86.77 87.06 86.25 86.85 1,345,534 +0.16(+0.18%)
Apr 05, 2017 87.75 87.88 86.39 86.70 2,726,418 -0.86(-0.99%)
Apr 04, 2017 86.87 87.60 86.80 87.56 1,907,115 +0.17(+0.19%)
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.