Electronic Arts $27.57

down -0.02


17/4/2014 08:10 PM  |  NASDAQ : EA  
Industries : Computer Software & Services / Multimedia & Graphics Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EA historical data

Date Open High Low Close Volume
4/17/201427.4227.6127.3527.572,734,950
4/16/201427.2227.6227.1027.593,320,710
4/15/201427.3127.5626.9227.474,202,300
4/14/201426.9927.4526.7127.283,278,270
4/11/201427.2427.2426.6426.675,703,900
4/10/201428.2428.3327.1427.225,461,020
4/9/201428.6928.8927.2628.166,942,150
4/8/201428.3528.8928.3228.735,502,140
4/7/201428.4728.7628.0128.342,930,820
4/4/201429.1429.3528.5328.602,994,420
4/3/201428.8529.5528.6728.874,281,060
4/2/201429.7529.7528.9229.133,291,920
4/1/201429.1329.4928.7929.473,056,330
3/31/201428.6329.3428.3929.013,594,930
3/28/201428.6229.0328.3328.532,716,850
3/27/201428.4328.6227.9528.484,833,510
3/26/201429.3729.4428.4228.573,653,540
3/25/201429.2429.5928.9529.293,241,090
3/24/201429.8930.0528.8329.004,895,360
3/21/201430.5630.5629.6129.755,012,960
3/20/201430.1430.3729.7630.252,308,720
3/19/201430.1930.4729.8830.232,502,780
3/18/201430.0630.3730.0630.242,001,890
3/17/201429.6630.4329.6630.103,342,590
3/14/201429.8530.4729.4229.607,353,900
3/13/201429.3629.9229.3129.7111,987,900
3/12/201429.4430.1029.3029.985,355,460
3/11/201429.1829.9029.1729.807,184,830
3/10/201429.3029.4829.0229.214,452,010
3/7/201429.4429.4928.9429.383,493,930
3/6/201429.2929.6529.1729.213,344,370
3/5/201428.9029.1128.6629.093,993,400
3/4/201428.4328.8628.3728.815,976,040
3/3/201428.4728.5027.9628.092,885,530
2/28/201428.3228.7128.2928.594,761,790
2/27/201428.1528.6327.8228.542,909,470
2/26/201428.1928.7328.0028.274,889,510
2/25/201428.0428.1627.6728.103,410,240
2/24/201428.0328.3327.9527.962,294,070
2/21/201427.8028.2127.8028.003,743,830
2/20/201428.0028.1427.6727.794,224,770
2/19/201428.1828.4427.8927.913,398,410
2/18/201427.6128.5027.5728.403,535,760
2/14/201427.6227.8027.4527.583,792,030
2/13/201427.5227.7427.2027.562,957,890
2/12/201427.3727.8827.3427.863,272,960
2/11/201426.9327.5526.4527.414,909,670
2/10/201426.7627.4026.6226.884,858,010
2/7/201426.6227.7026.4627.209,205,460
2/6/201425.7026.6525.5626.466,423,340
2/5/201426.0526.4825.8126.166,565,160
2/4/201426.4926.7926.1626.189,151,290
2/3/201426.3626.6525.5726.087,050,440
1/31/201425.9326.8625.6226.408,244,650
1/30/201425.3426.2225.3026.036,994,840
1/29/201425.0326.0624.6625.2214,175,000
1/28/201424.5525.0124.4424.8714,129,700
1/27/201423.9824.5923.7324.478,220,720
1/24/201423.6423.9623.3923.845,563,460
1/23/201423.9524.2723.6323.872,630,780
1/22/201424.2724.3924.0224.174,097,940
1/21/201424.2424.5924.0124.327,602,780
1/17/201423.0324.2922.9724.1014,129,100
1/16/201421.8622.0421.2521.549,351,440
1/15/201422.6022.8521.8921.935,958,340
1/14/201422.6022.6021.5822.469,022,590
1/13/201423.0123.0222.3322.384,062,230
1/10/201422.7923.0322.7123.012,031,190
1/9/201423.4223.6922.6222.752,798,780
1/8/201423.1423.4523.1123.313,022,160
1/7/201422.6823.3822.5323.103,970,100
1/6/201422.8123.0322.0922.534,300,920
1/3/201422.8823.1022.5022.683,112,580
1/2/201422.9022.9622.4322.833,550,730
12/31/201323.0023.1622.6322.943,337,380
12/30/201323.1423.2722.7422.894,375,330
12/27/201323.7123.7723.0623.173,003,910
12/26/201323.8923.9723.5423.671,778,210
12/24/201323.9323.9723.7223.831,076,290
12/23/201323.6524.0023.5823.863,941,950
12/20/201323.4723.6223.0323.549,412,080
12/19/201322.7023.6622.6623.426,452,020
12/18/201322.8323.3822.6422.868,074,150
12/17/201322.1022.8422.0822.754,520,270
12/16/201322.2822.3821.8522.066,999,420
12/13/201321.7923.2221.6922.228,719,820
12/12/201321.0421.2520.7820.975,213,720
12/11/201322.0822.2321.0421.088,168,480
12/10/201322.0822.3521.8922.063,405,870
12/9/201322.0222.4521.8922.194,538,490
12/6/201321.4322.5721.0522.248,263,080
12/5/201321.5321.5520.4721.0112,841,600
12/4/201321.7222.4021.3622.346,561,870
12/3/201321.7822.1921.4721.545,720,090
12/2/201322.2822.3821.8421.905,386,270
11/29/201322.0922.4821.9922.172,471,090
11/27/201322.5222.6422.0422.115,061,080
11/26/201322.6923.1822.4422.525,231,190
11/25/201323.1623.3222.6022.784,066,380
11/22/201323.4423.5622.7223.144,697,580
Trading Center