Electronic Arts $35.99

down -0.85


25/7/2014 02:11 PM  |  NASDAQ : EA  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EA historical data

Date Open High Low Close Volume
7/24/201436.3336.9536.0836.846,041,269
7/23/201437.4337.7835.9836.0413,033,274
7/22/201438.5838.6437.9638.426,075,952
7/21/201438.1038.6237.7938.424,410,067
7/18/201437.0338.5736.9938.385,499,572
7/17/201436.6337.7236.6337.063,537,019
7/16/201436.4537.3036.3537.123,493,321
7/15/201436.3636.7335.8036.182,539,984
7/14/201436.3536.6636.1036.552,445,291
7/11/201435.8435.9935.6335.971,825,032
7/10/201435.0436.0534.9335.853,330,613
7/9/201435.6335.7635.2935.523,201,279
7/8/201436.3736.3735.0835.293,791,271
7/7/201436.7536.9136.0636.162,647,145
7/3/201436.8037.0336.5536.921,161,925
7/2/201436.4036.8536.3536.762,390,764
7/1/201436.0336.6035.7036.413,302,304
6/30/201435.9236.0035.5635.873,524,261
6/27/201436.2636.4735.7435.896,836,982
6/26/201436.5636.5836.1236.272,194,599
6/25/201436.4236.7536.1736.512,965,744
6/24/201436.7636.9536.3536.364,090,513
6/23/201436.9837.1136.8236.902,719,673
6/20/201437.2437.2436.8537.144,861,443
6/19/201437.1137.2636.6637.073,328,158
6/18/201436.6837.1936.5137.154,080,567
6/17/201435.5536.9635.4836.795,933,629
6/16/201435.4835.9035.3735.702,314,664
6/13/201435.2335.7535.1535.683,007,315
6/12/201435.4535.7535.1535.232,807,205
6/11/201435.4735.8635.2335.513,465,399
6/10/201434.8735.8034.8735.705,077,539
6/9/201435.0135.0834.5734.912,690,261
6/6/201434.8035.0134.5934.851,769,970
6/5/201434.9535.0034.5034.782,197,623
6/4/201434.7035.3834.6534.952,447,295
6/3/201434.3834.7434.2534.732,062,072
6/2/201434.9835.1634.3134.562,117,425
5/30/201434.8135.1434.7135.132,886,401
5/29/201434.7634.8434.3034.762,381,693
5/28/201434.9235.1534.6134.701,823,938
5/27/201434.9735.1734.7935.082,776,018
5/23/201434.6034.9734.4134.882,293,241
5/22/201434.2434.8034.1734.573,281,358
5/21/201434.2934.8834.1934.602,448,778
5/20/201434.0134.6034.0034.384,150,554
5/19/201433.8834.7933.7334.573,419,278
5/16/201433.9034.5533.7134.444,512,844
5/15/201434.0334.2433.6033.795,193,394
5/14/201434.9335.0034.1234.135,763,484
5/13/201435.3935.6534.9935.047,488,353
5/12/201435.3135.4634.8735.315,541,126
5/9/201434.0535.2533.7535.129,362,598
5/8/201433.4034.8733.1134.2812,508,562
5/7/201432.3334.0332.0833.9524,840,010
5/6/201428.8128.9728.0328.054,627,046
5/5/201428.4528.8128.0628.762,488,463
5/2/201428.7228.9128.3028.502,388,434
5/1/201428.4829.0228.1128.742,833,422
4/30/201428.0728.3527.9728.302,648,116
4/29/201428.2228.2527.7628.062,756,085
4/28/201428.3428.4227.8528.183,811,658
4/25/201428.0528.3327.8128.214,894,522
4/24/201428.3228.4327.9428.102,187,412
4/23/201428.1428.2627.9528.152,785,932
4/22/201427.6028.2327.5928.123,260,103
4/21/201427.7528.1827.6627.982,570,746
4/17/201427.4227.6127.3527.572,734,954
4/16/201427.2227.6227.1027.593,320,709
4/15/201427.3127.5626.9227.474,202,304
4/14/201426.9927.4526.7127.283,278,266
4/11/201427.2427.2426.6426.675,703,904
4/10/201428.2428.3327.1427.225,461,016
4/9/201428.6928.8927.2628.166,942,150
4/8/201428.3528.8928.3228.735,502,136
4/7/201428.4728.7628.0128.342,930,819
4/4/201429.1429.3528.5328.602,994,416
4/3/201428.8529.5528.6728.874,281,060
4/2/201429.7529.7528.9229.133,291,925
4/1/201429.1329.4928.7929.473,056,330
3/31/201428.6329.3428.3929.013,594,930
3/28/201428.6229.0328.3328.532,716,848
3/27/201428.4328.6227.9528.484,833,513
3/26/201429.3729.4428.4228.573,653,543
3/25/201429.2429.5928.9529.293,241,089
3/24/201429.8930.0528.8329.004,895,362
3/21/201430.5630.5629.6129.755,012,961
3/20/201430.1430.3729.7630.252,308,723
3/19/201430.1930.4729.8830.232,502,778
3/18/201430.0630.3730.0630.242,001,891
3/17/201429.6630.4329.6630.103,342,592
3/14/201429.8530.4729.4229.607,353,903
3/13/201429.3629.9229.3129.7111,987,939
3/12/201429.4430.1029.3029.985,355,463
3/11/201429.1829.9029.1729.807,184,828
3/10/201429.3029.4829.0229.214,452,007
3/7/201429.4429.4928.9429.383,493,931
3/6/201429.2929.6529.1729.213,344,367
3/5/201428.9029.1128.6629.093,993,396
3/4/201428.4328.8628.3728.815,976,042
Trading Center