$67.16 +0.82 (%) Electronic Arts - NASDAQ

Aug. 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
8/27/201567.1567.6465.5067.162,922,062
8/26/201565.5066.4863.6666.344,342,424
8/25/201565.9066.2863.4763.545,778,673
8/24/201560.2565.4459.4763.706,606,300
8/21/201565.2667.2464.0165.535,396,751
8/20/201570.9071.4967.6167.715,037,232
8/19/201573.5573.7271.4171.613,176,782
8/18/201574.1174.5073.1873.852,816,013
8/17/201572.8473.9072.2473.702,648,886
8/14/201573.4273.7672.7272.822,181,492
8/13/201573.5574.1273.0373.381,990,744
8/12/201573.1973.9371.7073.722,898,754
8/11/201573.4973.8872.8673.822,459,657
8/10/201574.2074.8373.7073.972,849,912
8/7/201573.7673.9472.4273.363,081,119
8/6/201575.0075.6573.5074.014,591,855
8/5/201572.3775.7672.2575.165,833,003
8/4/201570.7071.9470.7071.802,748,516
8/3/201571.2871.9270.1470.973,850,170
7/31/201571.0372.7370.5071.555,699,608
7/30/201572.0172.6571.0372.303,790,116
7/29/201571.9172.5071.0972.182,676,502
7/28/201572.0272.4971.1571.803,383,742
7/27/201572.4372.8470.9671.223,422,636
7/24/201571.8172.5171.2472.294,285,959
7/23/201573.3273.5871.7671.813,533,701
7/22/201573.6473.8471.8972.925,244,775
7/21/201575.0475.1073.3473.682,453,667
7/20/201574.4874.9273.6174.792,703,387
7/17/201572.9573.5572.3973.473,745,198
7/16/201572.8073.2372.4072.974,419,026
7/15/201572.5272.9972.3372.504,733,619
7/14/201573.5673.6072.0372.256,261,317
7/13/201572.4173.8572.4173.543,612,989
7/10/201571.2572.5070.8172.073,838,887
7/9/201569.8970.9469.6870.504,400,032
7/8/201569.5869.9468.8269.004,506,130
7/7/201569.0669.9567.9669.894,895,489
7/6/201567.1468.3067.1268.013,583,116
7/2/201568.4868.4867.2267.801,657,914
7/1/201567.3768.2267.0968.002,618,839
6/30/201566.6066.9866.1866.503,140,085
6/29/201566.7767.3866.0866.221,955,852
6/26/201567.5268.0066.8967.634,895,379
6/25/201567.9468.2767.4367.452,108,621
6/24/201567.7368.2567.0667.683,317,846
6/23/201566.8067.4966.1566.582,514,193
6/22/201566.2067.1266.0166.622,591,744
6/19/201565.2766.3464.6665.954,141,938
6/18/201564.4465.6764.1565.273,938,979
6/17/201563.0764.6563.0464.483,290,432
6/16/201561.5662.9361.5662.862,637,057
6/15/201562.0662.0661.3861.572,074,881
6/12/201562.5463.0162.0462.751,659,165
6/11/201562.4862.8262.1562.591,512,916
6/10/201562.1462.6861.5162.531,613,294
6/9/201561.5862.0061.1161.781,540,356
6/8/201563.0763.1861.4961.661,956,735
6/5/201562.6063.1462.0962.902,040,397
6/4/201563.0963.4562.5062.631,385,152
6/3/201563.3363.6963.0263.371,221,177
6/2/201562.5063.4662.4662.982,123,715
6/1/201563.0663.3062.2062.891,962,441
5/29/201563.0764.1562.6762.762,381,925
5/28/201563.3364.3063.2363.271,934,088
5/27/201562.6163.9762.6163.863,481,491
5/26/201562.5762.9762.2762.532,306,137
5/22/201562.6063.1362.3862.562,137,262
5/21/201562.2662.9161.6162.692,427,034
5/20/201562.5262.6361.8462.241,796,164
5/19/201562.5662.9862.4062.614,319,323
5/18/201562.5563.5062.5463.301,986,739
5/15/201562.8163.3262.4962.881,979,255
5/14/201562.3063.1261.9563.092,962,311
5/13/201562.0062.2260.8461.733,031,630
5/12/201562.2462.9061.6062.462,674,370
5/11/201561.9063.4661.6062.594,825,052
5/8/201561.0062.2460.8361.883,324,294
5/7/201561.2161.4560.1660.274,081,456
5/6/201561.3563.2560.5460.9312,687,890
5/5/201559.4159.6858.5559.164,662,290
5/4/201559.5259.5858.4959.313,425,831
5/1/201558.2559.5258.1159.332,257,812
4/30/201558.3758.8757.6358.092,578,372
4/29/201558.8859.5158.2058.621,959,630
4/28/201559.7060.1458.6259.112,695,931
4/27/201559.9960.6359.6959.843,178,187
4/24/201559.9059.9159.3859.891,824,392
4/23/201559.7660.2859.4459.882,476,458
4/22/201559.3459.8959.0359.812,569,226
4/21/201557.5459.1357.3659.034,089,792
4/20/201556.4457.3256.1057.292,048,590
4/17/201556.4056.5855.5256.032,853,605
4/16/201556.8257.0556.6156.861,372,213
4/15/201557.1457.6956.6256.862,362,095
4/14/201557.2957.9856.6457.072,287,542
4/13/201558.2958.4457.2357.331,577,766
4/10/201557.7458.3957.2558.362,546,760
4/9/201557.9858.8557.3257.502,008,126
4/8/201557.8158.3457.6158.152,091,301
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!