$57.18 -0.55 (%) Electronic Arts - NASDAQ

Feb. 27, 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
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
12/31/201447.5047.9546.9747.021,842,250
12/30/201447.6247.8047.2547.381,796,146
12/29/201448.3348.5247.5247.591,750,271
12/26/201448.0848.5347.7848.331,161,823
12/24/201447.9648.3147.8648.06845,018
12/23/201447.9848.3447.4147.843,002,291
12/22/201447.6848.3647.4947.853,072,040
12/19/201447.5047.6947.0647.469,988,288
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center