$63.27 -0.59 (%) Electronic Arts - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EA historical data

Date Open High Low Close Volume
5/27/201562.6163.9762.6163.863,481,491
5/26/201562.5762.9762.2762.532,306,137
5/22/201562.6063.1362.3862.562,137,262
5/21/201562.2662.9161.6162.692,427,034
5/20/201562.5262.6361.8462.241,796,164
5/19/201562.5662.9862.4062.614,319,323
5/18/201562.5563.5062.5463.301,986,739
5/15/201562.8163.3262.4962.881,979,255
5/14/201562.3063.1261.9563.092,962,311
5/13/201562.0062.2260.8461.733,031,630
5/12/201562.2462.9061.6062.462,674,370
5/11/201561.9063.4661.6062.594,825,052
5/8/201561.0062.2460.8361.883,324,294
5/7/201561.2161.4560.1660.274,081,456
5/6/201561.3563.2560.5460.9312,687,890
5/5/201559.4159.6858.5559.164,662,290
5/4/201559.5259.5858.4959.313,425,831
5/1/201558.2559.5258.1159.332,257,812
4/30/201558.3758.8757.6358.092,578,372
4/29/201558.8859.5158.2058.621,959,630
4/28/201559.7060.1458.6259.112,695,931
4/27/201559.9960.6359.6959.843,178,187
4/24/201559.9059.9159.3859.891,824,392
4/23/201559.7660.2859.4459.882,476,458
4/22/201559.3459.8959.0359.812,569,226
4/21/201557.5459.1357.3659.034,089,792
4/20/201556.4457.3256.1057.292,048,590
4/17/201556.4056.5855.5256.032,853,605
4/16/201556.8257.0556.6156.861,372,213
4/15/201557.1457.6956.6256.862,362,095
4/14/201557.2957.9856.6457.072,287,542
4/13/201558.2958.4457.2357.331,577,766
4/10/201557.7458.3957.2558.362,546,760
4/9/201557.9858.8557.3257.502,008,126
4/8/201557.8158.3457.6158.152,091,301
4/7/201557.0458.1456.9757.802,071,190
4/6/201557.1158.0757.0157.122,374,932
4/2/201557.2457.9856.9557.652,709,475
4/1/201558.9458.9657.1757.284,341,073
3/31/201559.0059.4458.4958.822,470,955
3/30/201558.7260.2158.5859.474,117,456
3/27/201556.4358.2856.2058.244,672,096
3/26/201555.2956.3054.6956.083,926,727
3/25/201557.8858.2556.0756.092,855,865
3/24/201557.4358.3857.1157.963,347,880
3/23/201557.4457.9757.2757.272,146,864
3/20/201556.4057.4856.3257.284,443,482
3/19/201555.6056.3555.3855.962,384,929
3/18/201554.2355.7954.0255.637,022,988
3/17/201555.2655.4154.0354.174,692,911
3/16/201555.6256.4655.5155.822,820,951
3/13/201555.0556.3754.8555.303,546,427
3/12/201555.4955.4954.7955.062,891,171
3/11/201554.8056.1354.7555.092,814,490
3/10/201555.3856.0054.5155.054,566,896
3/9/201556.3956.9256.2556.672,344,156
3/6/201557.2257.2256.1756.361,769,405
3/5/201557.1957.8357.0157.381,998,686
3/4/201556.4857.2156.2257.202,631,122
3/3/201557.2557.3656.3356.671,980,872
3/2/201557.1857.8056.9957.451,606,655
2/27/201556.8157.7656.5557.182,955,000
2/26/201557.4958.8757.3657.732,751,257
2/25/201557.6557.8457.0157.392,556,871
2/24/201557.4057.8157.1457.633,351,851
2/23/201557.8357.9057.2057.551,833,364
2/20/201557.1457.7256.6757.672,284,445
2/19/201557.6157.7057.0857.143,000,820
2/18/201556.5857.6256.5257.613,469,515
2/17/201556.4656.9055.9456.763,173,988
2/13/201556.3556.9155.6456.392,907,157
2/12/201555.2956.6455.2256.203,783,165
2/11/201554.8755.2854.5254.952,192,961
2/10/201554.4755.0853.8654.763,769,484
2/9/201554.7055.0054.0854.283,216,803
2/6/201556.2856.9554.8055.144,833,611
2/5/201554.7356.7054.6156.394,959,336
2/4/201554.5455.2854.0454.563,670,303
2/3/201555.0455.2553.9754.524,349,057
2/2/201555.0355.1153.5554.975,238,857
1/30/201555.0055.8054.4754.865,048,637
1/29/201554.4355.5853.8855.338,256,749
1/28/201551.8655.1751.2254.6116,170,011
1/27/201548.8049.1748.2248.415,997,997
1/26/201549.3049.7948.7949.484,312,003
1/23/201549.4350.4149.3349.795,258,595
1/22/201548.3449.4047.9249.363,478,697
1/21/201547.7148.4947.2948.074,209,317
1/20/201548.2448.5947.5147.814,050,056
1/16/201546.6748.1646.2648.093,220,006
1/15/201546.9346.9945.9946.643,073,572
1/14/201545.5246.9545.2146.903,100,433
1/13/201547.5948.1846.0246.423,288,670
1/12/201547.5547.6246.5147.062,158,811
1/9/201548.0548.2547.0747.513,181,420
1/8/201547.0148.2547.0148.133,876,985
1/7/201546.2747.0346.1046.814,849,402
1/6/201546.8747.3345.4245.964,418,865
1/5/201546.9647.3446.5246.572,736,062
1/2/201547.1947.6746.5846.871,959,789
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center