$59.25 +1.06 (%) Electronic Arts - NASDAQ

Feb. 12, 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
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
12/7/201570.7471.9470.3570.793,654,821
12/4/201568.3870.6768.3870.383,897,054
12/3/201569.5470.4566.9367.223,862,058
12/2/201569.0169.5568.5969.344,953,457
12/1/201568.0469.2967.4068.633,704,106
11/30/201569.1969.6467.5867.795,245,313
11/27/201569.6370.5568.4668.881,485,514
11/25/201567.3069.8066.7069.513,600,662
11/24/201568.4368.6966.9167.065,145,512
11/23/201572.6473.8667.6068.9811,898,719
11/20/201571.4472.7870.1472.424,295,767
11/19/201568.9571.2768.2471.084,414,066
11/18/201568.1668.6066.8468.423,259,937
11/17/201565.0869.0664.8768.105,890,561
11/16/201569.9870.1666.6867.996,314,476
11/13/201571.3172.0469.8469.893,557,361
11/12/201571.3672.7070.5471.663,083,065
11/11/201570.7971.7069.8771.302,313,785
11/10/201570.6070.9469.8570.832,150,471
11/9/201572.3772.3870.1670.943,036,097
11/6/201573.8374.1972.2472.383,192,401
11/5/201574.7574.9373.1274.062,057,475
11/4/201571.9374.3271.7374.293,574,108
11/3/201571.8272.7470.3471.904,237,382
11/2/201572.6074.8971.8872.004,709,945
10/30/201575.0075.6070.6372.0711,133,189
10/29/201576.5076.9275.3676.063,247,980
10/28/201576.0076.8075.0776.773,323,762
10/27/201573.9175.5873.7075.272,693,610
10/26/201575.0075.4373.7674.082,476,159
10/23/201575.0075.4974.4474.923,278,957
10/22/201573.1074.8573.0274.542,980,933
10/21/201572.6873.4472.0072.792,335,010
10/20/201572.6073.0971.3072.302,169,366
10/19/201571.9073.5471.5172.293,499,968
10/16/201570.7871.7870.2671.712,872,100
10/15/201571.0271.4970.1870.972,690,812
10/14/201568.3871.3068.0970.574,007,017
10/13/201568.0069.1567.3468.423,374,751
10/12/201565.1368.2564.6568.114,131,849
10/9/201565.5965.6464.5465.044,272,193
10/8/201565.9066.1064.7065.802,459,596
10/7/201566.5666.8465.1966.113,694,083
10/6/201567.4168.0966.3466.551,805,878
10/5/201567.3368.1066.9767.592,736,942
10/2/201566.3666.5064.8466.493,047,616
10/1/201568.0468.0466.4467.202,915,933
9/30/201566.8167.8766.4967.752,393,978
9/29/201567.0067.3665.5566.002,251,903
9/28/201568.9569.2265.9566.462,622,297
9/25/201569.9770.8368.9769.492,800,390
9/24/201568.8669.2867.6768.812,113,391
9/23/201568.8569.7868.5969.462,862,123
9/22/201569.5570.2768.2268.692,412,534
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center