$47.24 +1.18 (%) Electronic Arts - NASDAQ

Dec. 18, 2014 | 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
12/18/201446.1747.2646.1747.246,805,086
12/17/201445.5046.5045.2246.065,668,136
12/16/201445.2346.1844.8745.455,673,331
12/15/201445.0046.3944.9345.455,530,707
12/12/201444.7345.7944.5444.903,546,366
12/11/201444.8345.7344.8245.122,814,312
12/10/201445.5345.9444.5644.764,254,262
12/9/201445.5645.8644.9545.585,206,398
12/8/201446.4446.5745.6946.014,087,583
12/5/201446.5247.1346.1646.663,777,723
12/4/201445.8046.9845.4846.496,628,390
12/3/201443.4446.2343.4445.997,562,659
12/2/201443.2143.8443.1343.632,944,111
12/1/201443.7643.8643.0443.153,683,475
11/28/201444.0944.1943.5643.932,135,122
11/26/201443.9343.9743.5243.683,562,734
11/25/201443.6244.5043.5744.014,211,928
11/24/201443.5643.7943.3943.603,128,127
11/21/201443.6744.0643.2543.503,328,495
11/20/201443.2643.4843.0743.155,915,395
11/19/201442.8743.7342.3543.456,215,315
11/18/201441.8242.8941.7242.874,571,849
11/17/201441.4041.9541.2041.402,293,298
11/14/201441.5041.6440.8741.473,687,617
11/13/201441.3441.7241.0741.453,780,906
11/12/201441.0641.2840.5841.202,827,668
11/11/201441.2941.4241.0241.142,150,694
11/10/201440.9841.4340.6141.264,467,293
11/7/201440.7441.0040.1140.943,717,557
11/6/201440.7741.1440.7240.802,099,126
11/5/201440.9241.0840.1840.732,691,892
11/4/201440.7541.0040.4040.644,099,416
11/3/201441.1641.4540.7240.964,294,672
10/31/201440.1041.3540.1040.975,966,468
10/30/201438.6439.8638.5239.856,688,102
10/29/201438.8240.3438.6738.9110,615,246
10/28/201436.8737.6636.8737.484,613,736
10/27/201436.1337.1535.9936.872,763,337
10/24/201436.1936.6435.9836.352,413,051
10/23/201435.4336.4835.2036.243,083,317
10/22/201435.6835.8634.9935.052,203,704
10/21/201435.0935.7035.0335.692,681,343
10/20/201434.1435.0534.1134.933,344,139
10/17/201433.0134.7832.7534.284,881,901
10/16/201432.7133.3332.4332.624,259,041
10/15/201432.2433.5431.7733.385,765,475
10/14/201433.5933.7832.3932.745,577,577
10/13/201434.4634.7033.1933.234,231,792
10/10/201435.5135.7234.5134.534,095,583
10/9/201435.4036.0434.8135.012,833,418
10/8/201434.9335.3134.3235.283,844,355
10/7/201435.6836.0034.9034.923,094,484
10/6/201436.1036.3035.8136.001,790,700
10/3/201435.8736.0135.5335.952,467,114
10/2/201435.0935.8534.8235.592,631,285
10/1/201435.5435.5834.8335.142,538,737
9/30/201435.7836.1235.5135.612,146,424
9/29/201435.5635.9535.3035.782,068,059
9/26/201435.9636.1235.5735.962,217,594
9/25/201436.6436.9335.7735.823,089,272
9/24/201436.7736.9236.5336.871,421,316
9/23/201436.5737.0236.3836.672,523,850
9/22/201436.6836.8136.2336.611,746,233
9/19/201437.4337.4536.7036.713,388,348
9/18/201436.4937.3136.4237.252,425,020
9/17/201436.8137.4736.2836.416,665,660
9/16/201436.4037.2536.3337.022,299,821
9/15/201437.2737.3036.1936.532,947,372
9/12/201437.9337.9636.8437.163,462,078
9/11/201437.5538.0737.5038.042,402,678
9/10/201437.5437.9037.4537.812,653,470
9/9/201437.9537.9537.3937.452,698,363
9/8/201437.6238.1037.5338.002,971,695
9/5/201437.3037.6937.1337.691,772,545
9/4/201438.0638.1837.2937.363,014,144
9/3/201438.1938.3037.8537.892,307,101
9/2/201437.8238.0337.5438.014,259,008
8/29/201436.7537.8636.7337.842,796,091
8/28/201437.0837.1836.8437.101,866,767
8/27/201437.5037.6536.9837.222,144,097
8/26/201437.6937.7637.3137.561,672,883
8/25/201438.3538.3937.5637.622,543,819
8/22/201437.7238.2137.6538.163,312,348
8/21/201437.6737.8337.1937.763,024,824
8/20/201437.0037.5936.9237.562,950,984
8/19/201436.6237.2236.5837.014,241,135
8/18/201436.8636.8636.2436.672,373,281
8/15/201436.7836.8035.8736.143,576,979
8/14/201436.3836.7036.3536.592,667,054
8/13/201435.5936.4435.3836.414,110,157
8/12/201435.0535.8834.9135.555,650,924
8/11/201434.3435.1334.3435.074,426,843
8/8/201433.3534.3333.0134.293,802,607
8/7/201434.3734.5233.1733.314,039,588
8/6/201434.0934.3433.8234.273,240,881
8/5/201434.0634.3333.6734.133,654,942
8/4/201433.5634.3033.5634.183,674,747
8/1/201433.5534.0533.4633.714,239,158
7/31/201434.2434.3733.5833.603,897,841
7/30/201434.5034.5734.3134.504,996,531
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center