$62.74 -0.15 (%) Electronic Arts - NASDAQ

May. 3, 2016 | 11:40 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
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
3/3/201665.8066.0164.1864.803,946,590
3/2/201665.1866.2564.6366.093,354,622
3/1/201664.4565.6964.2665.483,437,088
2/29/201663.9765.2563.9764.243,436,578
2/26/201664.8165.1163.7764.453,260,936
2/25/201663.5564.7263.3464.684,277,295
2/24/201660.9263.4860.7163.204,455,736
2/23/201663.0063.3361.4661.524,817,071
2/22/201660.0763.3159.9763.276,881,884
2/19/201658.3459.9058.1059.575,700,778
2/18/201659.5759.9258.2358.355,122,714
2/17/201660.2560.5458.8159.844,962,556
2/16/201659.8360.0058.8859.363,909,354
2/12/201658.0559.3757.3259.255,256,056
2/11/201657.9659.1157.7658.196,672,862
2/10/201659.3460.0758.6658.984,990,615
2/9/201656.2659.1955.8258.259,007,858
2/8/201654.3956.5753.0156.328,224,149
2/5/201658.3758.5754.8555.507,717,570
2/4/201659.4459.8657.5258.738,686,828
2/3/201661.7761.9258.7359.619,419,904
2/2/201663.8763.9960.1360.667,815,812
2/1/201664.1765.4563.3164.206,739,967
1/29/201667.4467.4862.8064.5517,918,916
1/28/201670.7071.0368.7269.795,967,152
1/27/201670.8971.3569.2669.494,290,982
1/26/201669.9071.4969.6170.835,542,955
1/25/201669.2970.4968.7669.925,422,452
1/22/201668.0069.4067.3069.363,969,517
1/21/201667.1967.5665.7967.033,894,701
1/20/201666.2067.6965.0466.854,664,291
1/19/201666.8468.2466.4267.375,040,331
1/15/201664.3466.7163.5166.068,580,737
1/14/201663.3064.9661.5064.484,446,587
1/13/201666.2666.5963.1863.383,957,408
1/12/201664.6666.0964.6465.623,469,449
1/11/201663.3964.8163.2564.213,742,244
1/8/201663.2165.0162.9563.133,909,748
1/7/201662.3264.7161.5562.464,369,298
1/6/201663.6164.2962.5663.683,764,497
1/5/201666.1066.8264.8464.943,304,592
1/4/201667.1867.5765.1066.104,052,973
12/31/201569.4469.6768.7168.721,143,965
12/30/201569.8970.3669.5469.651,430,824
12/29/201569.5070.2469.2069.851,467,364
12/28/201568.5969.2168.0569.191,149,256
12/24/201568.6969.3067.7468.951,019,898
12/23/201569.5069.7767.8068.642,424,673
12/22/201569.3069.4568.3269.071,650,798
12/21/201569.4469.8967.4068.712,873,068
12/18/201570.6371.1268.9468.984,941,790
12/17/201572.2172.7271.1071.123,037,758
12/16/201573.0773.4869.3372.044,829,003
12/15/201570.5273.5969.8572.336,754,273
12/14/201567.3569.9867.3569.664,644,729
12/11/201567.4969.6566.7167.176,058,277
12/10/201567.5167.8966.0866.373,396,362
12/9/201570.7570.9966.6267.098,308,163
12/8/201570.4071.1769.9570.994,446,565
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center