ELECTRONIC ARTS $21.79

down -0.42


20/5/2013 04:20 PM  |  NASDAQ : EA  |  Industries : Information / Software Publishers
Type:

EA historical data

Date Open High Low Close Volume
5/20/2013 22.00 22.33 21.77 21.79 46935
5/17/2013 21.75 22.35 21.50 22.21 56211
5/16/2013 22.60 22.70 22.00 22.02 43942
5/15/2013 22.04 22.84 22.02 22.64 48102
5/14/2013 21.80 22.43 21.78 22.41 44076
5/13/2013 22.27 22.48 21.45 21.74 72151
5/10/2013 21.50 22.57 21.45 22.48 91683
5/9/2013 21.04 21.89 20.95 21.64 111457
5/8/2013 19.80 21.68 19.80 21.56 223145
5/7/2013 18.85 18.85 18.05 18.41 80548
5/6/2013 17.67 18.31 17.62 18.29 43075
5/3/2013 17.69 18.13 17.68 17.96 62206
5/2/2013 17.39 17.54 17.15 17.54 23732
5/1/2013 17.59 17.65 17.16 17.30 24121
4/30/2013 17.77 17.79 17.36 17.61 24093
4/29/2013 17.89 18.00 17.71 17.77 21574
4/26/2013 17.96 18.12 17.86 17.88 32223
4/25/2013 17.86 18.06 17.79 17.94 33473
4/24/2013 17.43 17.86 17.42 17.80 25259
4/23/2013 17.29 17.59 17.14 17.42 22003
4/22/2013 17.10 17.37 16.76 17.28 31446
4/19/2013 16.88 17.15 16.65 17.09 26543
4/18/2013 17.02 17.10 16.75 16.94 22824
4/17/2013 17.15 17.31 16.84 17.01 41597
4/16/2013 17.10 17.47 16.87 17.37 43660
4/15/2013 17.50 17.60 16.90 16.91 42180
4/12/2013 17.53 17.61 17.34 17.58 21688
4/11/2013 17.96 17.96 17.60 17.63 31903
4/10/2013 17.41 17.84 17.28 17.80 39763
4/9/2013 17.36 17.51 17.24 17.45 17785
4/8/2013 17.33 17.38 16.98 17.27 27263
4/5/2013 17.14 17.37 17.00 17.35 25802
4/4/2013 17.34 17.39 17.11 17.25 43057
4/3/2013 17.55 17.59 17.19 17.24 45279
4/2/2013 17.75 17.94 17.43 17.55 39598
4/1/2013 17.61 18.02 17.61 17.92 42886
3/28/2013 17.63 17.73 17.39 17.70 64874
3/27/2013 17.76 17.83 17.47 17.79 26736
3/26/2013 18.11 18.15 17.69 17.77 46082
3/25/2013 18.12 18.14 17.51 17.56 48292
3/22/2013 17.68 18.03 17.68 17.97 46696
3/21/2013 17.58 17.99 17.54 17.70 58854
3/20/2013 17.18 17.41 17.08 17.34 54507
3/19/2013 18.71 18.85 16.93 17.15 200639
3/18/2013 18.70 18.77 18.42 18.71 50674
3/15/2013 19.33 19.34 18.87 18.88 56579
3/14/2013 19.07 19.36 18.95 19.34 34835
3/13/2013 19.04 19.15 18.79 18.94 55481
3/12/2013 19.06 19.25 18.99 19.25 39480
3/11/2013 18.58 19.51 18.58 19.13 77362
3/8/2013 18.75 18.82 18.48 18.58 38313
3/7/2013 18.56 18.94 18.44 18.71 40264
3/6/2013 18.63 18.87 18.45 18.62 31826
3/5/2013 18.34 18.90 18.30 18.51 48991
3/4/2013 17.97 18.30 17.93 18.20 48467
3/1/2013 17.53 18.08 17.42 18.04 59168
2/28/2013 17.59 18.00 17.52 17.53 71605
2/27/2013 17.65 18.20 17.41 18.12 53734
2/26/2013 17.76 17.82 17.45 17.69 45600
2/25/2013 17.84 18.03 17.69 17.70 56899
2/22/2013 17.67 17.87 17.67 17.81 35262
2/21/2013 17.65 17.92 17.16 17.64 108899
2/20/2013 17.51 17.75 17.45 17.48 53199
2/19/2013 17.05 17.75 17.00 17.59 49363
2/15/2013 17.15 17.18 16.83 16.97 54811
2/14/2013 17.13 17.36 16.98 17.15 56682
2/13/2013 17.39 17.55 17.06 17.17 53002
2/12/2013 17.38 17.59 17.28 17.54 44435
2/11/2013 17.30 17.60 17.13 17.41 44149
2/8/2013 17.05 17.51 16.86 17.37 48463
2/7/2013 16.91 17.03 16.72 16.87 31010
2/6/2013 17.18 17.18 16.80 16.88 54239
2/5/2013 16.25 17.25 16.16 16.89 112440
2/4/2013 16.01 16.19 15.94 16.00 37202
2/1/2013 15.62 16.25 15.44 16.19 93537
1/31/2013 14.63 16.18 14.62 15.73 125378
1/30/2013 14.94 15.48 14.94 15.08 85087
1/29/2013 15.18 15.18 14.82 14.95 53916
1/28/2013 14.98 15.10 14.65 15.04 83971
1/25/2013 14.31 14.92 14.31 14.77 39660
1/24/2013 14.05 14.36 14.02 14.26 45908
1/23/2013 14.52 14.61 13.99 14.05 49985
1/22/2013 14.46 14.49 14.31 14.43 32848
1/18/2013 14.54 14.72 14.40 14.46 31837
1/17/2013 14.66 14.80 14.47 14.51 31574
1/16/2013 14.59 14.77 14.41 14.60 25299
1/15/2013 14.30 14.62 14.17 14.61 25354
1/14/2013 14.23 14.50 14.15 14.43 41887
1/11/2013 13.70 14.33 13.29 14.24 64968
1/10/2013 13.80 14.01 13.75 14.00 32079
1/9/2013 13.78 13.85 13.57 13.70 38925
1/8/2013 14.24 14.30 13.77 13.77 51100
1/7/2013 14.26 14.60 14.26 14.45 38633
1/4/2013 14.76 14.95 14.70 14.88 33485
1/3/2013 14.53 14.81 14.51 14.74 36646
1/2/2013 14.77 14.93 14.38 14.55 68810
12/31/2012 13.89 14.55 13.83 14.52 71908
12/28/2012 13.88 14.04 13.79 13.92 21643
12/27/2012 14.09 14.25 13.78 14.02 40063
12/26/2012 14.13 14.26 14.06 14.16 35120
Marketplace
Trading Center