$81.73 +0.22 (%) Electronic Arts - NASDAQ

Aug. 30, 2016 | 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
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
7/14/201677.8978.3076.9778.053,203,713
7/13/201679.9379.9377.6177.622,426,543
7/12/201679.2879.9978.6079.512,731,573
7/11/201678.2879.5678.2879.172,983,363
7/8/201677.3278.5077.0178.263,263,102
7/7/201676.5676.8376.0276.621,516,876
7/6/201675.4277.1575.0176.742,275,524
7/5/201675.7876.4275.2875.891,688,174
7/1/201675.7576.5775.4575.871,892,662
6/30/201673.8776.1173.2375.763,371,102
6/29/201672.9074.0072.8173.742,120,339
6/28/201671.9972.6571.3672.602,743,833
6/27/201673.0173.0671.0171.503,633,896
6/24/201673.6474.7772.9173.214,622,459
6/23/201675.6276.1874.8576.052,333,685
6/22/201675.2175.5374.6974.802,039,327
6/21/201675.2576.0775.0775.512,072,319
6/20/201674.6976.3474.1275.312,947,630
6/17/201675.1675.1673.5874.524,220,594
6/16/201673.9975.0873.5775.002,868,999
6/15/201674.5675.2374.0474.392,409,921
6/14/201674.1474.7873.3574.522,017,001
6/13/201674.8975.4373.8074.243,689,236
6/10/201675.4176.2474.8175.283,025,125
6/9/201675.5976.7975.5276.253,055,355
6/8/201677.0677.1976.0176.282,527,488
6/7/201676.8678.0976.7677.254,215,289
6/6/201676.3776.9675.2076.492,817,491
6/3/201676.7076.7075.4376.361,863,915
6/2/201676.7276.9476.1076.582,062,552
6/1/201676.8177.3876.2076.623,260,542
5/31/201675.9876.8275.7076.754,700,117
5/27/201675.3376.4675.3375.702,311,311
5/26/201674.6375.4373.9275.111,853,156
5/25/201675.3975.8374.8474.942,002,493
5/24/201673.6875.6673.2575.353,782,139
5/23/201673.3973.8972.4173.243,248,251
5/20/201673.4874.0172.9373.113,772,479
5/19/201674.2274.2272.9473.503,236,662
5/18/201674.7074.8773.2674.494,432,517
5/17/201675.7276.6074.5375.145,105,624
5/16/201675.0777.1574.8176.624,329,196
5/13/201674.7376.0974.6675.204,189,108
5/12/201673.6376.2473.3975.018,201,279
5/11/201670.4374.9270.2473.3821,901,661
5/10/201665.0065.1063.7364.547,604,383
5/9/201664.1865.0464.0164.523,044,566
5/6/201662.1963.9961.9963.943,363,272
5/5/201662.2862.7661.1862.244,874,474
5/4/201661.7462.4861.1061.883,212,765
5/3/201662.6163.2362.0262.083,230,103
5/2/201662.0063.1261.7062.893,361,056
4/29/201661.8162.4261.2361.853,729,179
4/28/201663.1264.0261.9162.324,233,515
4/27/201665.1365.4262.3563.355,538,172
4/26/201665.9766.2965.1765.331,516,800
4/25/201665.4366.0065.4265.931,153,328
4/22/201665.9066.8565.3265.872,606,383
4/21/201665.8366.3365.2366.181,742,234
4/20/201666.6066.7465.7065.801,804,366
4/19/201666.5966.7465.3366.191,904,102
4/18/201666.2866.5665.4666.522,847,210
4/15/201665.1466.9764.4666.844,647,418
4/14/201664.8565.2464.4364.942,100,650
4/13/201663.0465.0362.9164.773,106,728
4/12/201663.1463.1561.9062.962,960,805
4/11/201664.3964.4063.1263.161,862,930
4/8/201664.1264.7063.2864.242,352,099
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center