Electronic Arts $36.71

down -0.54


19/9/2014 04:00 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
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
7/29/201435.2335.3034.1534.349,114,099
7/28/201436.0236.0435.0835.099,702,396
7/25/201436.4836.6635.8936.044,059,619
7/24/201436.3336.9536.0836.846,045,994
7/23/201437.4337.7835.9836.0413,034,512
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
Trading Center