$76.87 +0.03 (%) Electronic Arts - NASDAQ

Jul. 27, 2016 | 09:30 AM

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
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
4/7/201665.7065.9163.6763.932,921,685
4/6/201665.6766.0765.2565.831,652,905
4/5/201665.1065.9665.0565.452,281,784
4/4/201666.0066.4965.3865.742,029,648
4/1/201665.3666.1265.1365.922,160,781
3/31/201666.3367.1065.7066.112,265,048
3/30/201666.7367.1666.2866.412,458,784
3/29/201664.5166.3864.4466.033,287,529
3/28/201664.1365.0263.6064.642,305,630
3/24/201664.6065.7364.0764.243,087,820
3/23/201663.9065.5063.5865.053,352,418
3/22/201663.7064.2863.2763.872,842,737
3/21/201664.0564.4063.5163.942,437,086
3/18/201664.9065.3263.8264.324,186,101
3/17/201665.0965.7563.2464.674,905,190
3/16/201665.6366.1764.5766.002,210,576
3/15/201664.1965.9064.1965.722,476,213
3/14/201663.8165.3163.8164.791,858,460
3/11/201663.8364.6563.5364.472,586,488
3/10/201664.1564.4262.5863.503,297,685
3/9/201663.1964.0462.7463.923,124,282
3/8/201663.0564.1862.6062.963,570,584
3/7/201663.8964.4362.9163.592,853,848
3/4/201664.4164.8663.0864.433,704,283
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center