$77.14 -0.31 (%) Electronic Arts - NASDAQ

Dec. 6, 2016 | 12:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EA historical data

Date Open High Low Close Volume
12/5/201676.1777.8375.5077.452,501,497
12/2/201675.6576.4773.7475.864,093,807
12/1/201679.2179.2875.1775.584,920,192
11/30/201681.2981.3779.1579.243,417,655
11/29/201678.9581.6978.9381.373,376,820
11/28/201679.4279.5678.5378.732,350,338
11/25/201679.1879.9278.5479.17780,845
11/23/201677.9079.7077.7779.352,853,748
11/22/201678.5278.5676.9377.752,737,544
11/21/201679.0779.1877.5678.263,061,790
11/18/201679.8080.6178.7678.993,180,501
11/17/201678.7680.1778.5479.622,643,438
11/16/201677.6078.9477.0378.832,454,999
11/15/201677.0078.4277.0077.622,639,258
11/14/201677.4778.0876.1476.385,043,104
11/11/201675.8077.9475.5377.454,039,336
11/10/201679.9780.0676.1976.795,526,941
11/9/201678.7380.9978.4579.444,446,870
11/8/201681.0682.4580.6881.492,198,183
11/7/201681.0982.0380.3381.083,750,946
11/4/201679.9581.7279.0380.224,694,611
11/3/201679.1282.2979.1280.527,210,686
11/2/201678.8381.9377.8679.129,450,537
11/1/201678.6478.7677.1877.847,226,253
10/31/201679.6480.1477.4378.525,380,715
10/28/201680.7881.4278.5579.456,933,811
10/27/201683.2884.4382.5882.723,159,887
10/26/201682.9584.1182.5082.582,026,002
10/25/201684.1984.7982.8982.942,823,538
10/24/201681.9184.3781.7884.153,046,700
10/21/201682.1582.9982.0082.872,708,169
10/20/201682.7082.8281.6082.522,468,409
10/19/201684.2284.3682.6282.762,269,999
10/18/201683.1884.4083.1184.012,185,158
10/17/201682.7783.2282.1682.321,981,949
10/14/201682.3583.9882.3582.592,658,305
10/13/201682.0982.5280.7881.763,034,271
10/12/201685.0385.0382.1682.532,395,223
10/11/201684.7084.8083.1583.372,308,846
10/10/201684.0784.9283.8584.742,278,142
10/7/201685.0685.1983.4483.813,076,877
10/6/201685.5585.6483.8684.583,189,266
10/5/201685.5685.7584.9785.471,961,731
10/4/201685.9386.0785.1285.561,724,816
10/3/201685.2286.0585.1385.412,047,917
9/30/201684.3585.8383.7785.402,860,302
9/29/201684.9385.1384.1284.261,324,893
9/28/201685.3585.6084.5885.001,795,101
9/27/201683.4085.5383.1985.202,453,197
9/26/201683.6784.2583.2283.501,837,194
9/23/201684.5084.5083.5284.262,644,404
9/22/201684.1084.2082.7683.172,194,259
9/21/201683.4883.6382.2683.472,663,266
9/20/201682.8983.3982.6282.992,172,985
9/19/201683.1483.4182.4682.771,872,804
9/16/201683.2683.3682.1682.893,732,351
9/15/201680.5683.6780.5683.373,167,659
9/14/201681.1481.7780.5080.831,412,796
9/13/201680.6181.1279.9480.872,710,475
9/12/201679.7380.9279.5180.843,371,101
9/9/201681.4281.7979.8479.862,212,519
9/8/201682.6482.6481.5882.163,188,498
9/7/201683.7684.2782.5482.753,050,361
9/6/201683.3084.4583.3083.872,648,461
9/2/201682.3084.1882.1683.463,524,674
9/1/201681.5281.9981.0381.761,813,935
8/31/201681.3781.6881.0381.232,077,955
8/30/201682.4082.4081.4881.731,711,473
8/29/201681.1081.9680.6481.511,975,866
8/26/201681.2081.5180.0281.213,037,767
8/25/201682.0282.2080.9681.553,304,431
8/24/201682.3182.6381.9582.423,310,850
8/23/201681.9882.6281.4982.314,603,781
8/22/201681.0781.8281.0481.493,219,079
8/19/201680.9581.8980.8081.763,238,734
8/18/201679.8081.8079.6380.984,741,929
8/17/201678.0079.8677.8179.773,552,768
8/16/201678.7878.8977.8278.052,969,594
8/15/201677.5979.5677.3379.483,225,580
8/12/201678.0078.4077.0377.432,028,191
8/11/201678.8579.1677.8477.853,212,575
8/10/201678.5479.1078.2678.571,431,721
8/9/201679.0179.3678.6378.691,980,485
8/8/201679.8579.9979.1779.272,917,715
8/5/201678.9479.9978.4379.844,293,955
8/4/201678.3678.7277.8978.234,543,916
8/3/201676.6678.9875.1778.6310,446,723
8/2/201676.5876.9475.7576.785,942,360
8/1/201676.2376.8276.1176.633,756,250
7/29/201676.4876.5375.7876.322,911,113
7/28/201676.6176.7276.0076.281,268,220
7/27/201677.2277.3776.5776.672,319,943
7/26/201676.9277.3576.2176.842,111,906
7/25/201676.0476.9175.7376.903,416,547
7/22/201675.8876.6874.9576.335,822,244
7/21/201676.4476.9374.3275.388,602,684
7/20/201677.2278.2276.4476.705,481,991
7/19/201677.9978.1176.2276.505,143,264
7/18/201678.1378.8677.7278.262,185,547
7/15/201678.4478.7377.6077.832,702,543
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center