Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Electronic Arts
(NQ:
EA
)
127.12
+1.88 (+1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2018
111.22
111.22
111.22
0
-2.48(-2.18%)
Aug 30, 2018
118.28
119.31
113.43
113.71
19,969,440
-12.34(-9.79%)
Aug 29, 2018
125.10
126.40
124.58
126.04
3,199,716
+0.72(+0.57%)
Aug 28, 2018
127.11
127.29
124.73
125.33
2,466,231
-1.16(-0.91%)
Aug 27, 2018
127.78
128.05
125.60
126.48
2,451,282
+0.00(+0.00%)
Aug 24, 2018
124.44
127.00
123.92
126.48
3,551,831
+2.80(+2.27%)
Aug 23, 2018
125.17
125.52
123.37
123.68
4,555,994
-1.48(-1.18%)
Aug 22, 2018
123.63
126.58
122.26
125.16
6,739,340
+0.84(+0.68%)
Aug 21, 2018
126.06
126.67
123.54
124.32
5,928,288
-0.93(-0.74%)
Aug 20, 2018
124.63
125.83
123.16
125.25
3,696,584
-0.30(-0.23%)
Aug 17, 2018
126.33
126.95
124.53
125.54
3,880,259
-1.67(-1.31%)
Aug 16, 2018
127.47
128.41
125.55
127.21
4,765,249
+1.63(+1.30%)
Aug 15, 2018
127.32
128.24
123.59
125.58
5,592,475
-3.79(-2.93%)
Aug 14, 2018
128.48
129.76
126.63
129.37
3,112,966
+0.58(+0.45%)
Aug 13, 2018
128.88
131.07
127.93
128.79
4,735,214
+0.00(+0.00%)
Aug 10, 2018
125.73
129.50
124.33
128.79
5,292,467
+3.43(+2.74%)
Aug 09, 2018
126.02
126.42
124.97
125.36
4,344,890
-0.58(-0.46%)
Aug 08, 2018
125.66
126.43
124.65
125.94
2,793,854
+0.30(+0.24%)
Aug 07, 2018
127.65
128.26
124.86
125.63
3,934,671
-0.91(-0.72%)
Aug 06, 2018
127.52
127.95
125.19
126.54
3,432,741
-1.80(-1.41%)
Aug 03, 2018
128.49
131.42
126.37
128.35
5,563,591
+2.18(+1.73%)
Aug 02, 2018
124.33
126.39
123.03
126.17
3,604,301
+1.15(+0.92%)
Aug 01, 2018
127.74
128.68
124.57
125.02
4,959,300
-1.25(-0.99%)
Jul 31, 2018
124.99
126.50
122.90
126.27
6,353,834
+2.49(+2.01%)
Jul 30, 2018
130.88
131.00
123.18
123.78
9,674,619
-7.45(-5.68%)
Jul 27, 2018
132.34
135.32
128.72
131.23
11,840,220
-7.93(-5.70%)
Jul 26, 2018
145.15
145.15
138.34
139.17
6,393,425
-4.51(-3.14%)
Jul 25, 2018
142.12
143.96
141.47
143.68
3,213,223
+2.14(+1.51%)
Jul 24, 2018
144.66
144.87
140.25
141.54
3,956,404
-2.20(-1.53%)
Jul 23, 2018
143.69
145.01
142.54
143.74
2,270,678
-0.90(-0.62%)
Jul 20, 2018
145.34
146.90
144.31
144.64
2,202,263
-0.47(-0.32%)
Jul 19, 2018
145.27
146.59
144.19
145.11
1,677,796
-0.95(-0.65%)
Jul 18, 2018
146.19
147.11
144.86
146.06
2,535,637
+0.19(+0.13%)
Jul 17, 2018
142.79
146.35
142.22
145.87
2,527,158
+2.02(+1.40%)
Jul 16, 2018
146.08
146.23
143.61
143.85
1,955,342
-2.01(-1.38%)
Jul 13, 2018
148.34
144.54
145.86
2,150,054
+0.12(+0.08%)
Jul 12, 2018
144.10
145.87
143.63
145.75
1,940,831
+2.84(+1.98%)
Jul 11, 2018
143.46
142.91
2,097,274
+1.50(+1.06%)
Jul 10, 2018
141.63
142.55
140.60
141.41
1,749,710
-0.44(-0.31%)
Jul 09, 2018
142.75
144.06
139.53
141.85
2,081,714
-0.45(-0.32%)
Jul 06, 2018
140.30
142.49
140.21
142.30
1,660,500
+1.83(+1.31%)
Jul 05, 2018
139.83
140.70
139.33
140.47
1,272,790
+1.96(+1.42%)
Jul 03, 2018
138.51
138.51
138.51
0
-2.21(-1.57%)
Jul 02, 2018
137.78
140.81
137.51
140.72
1,908,921
+2.41(+1.74%)
Jun 29, 2018
139.03
140.21
137.82
138.30
2,417,752
+0.38(+0.28%)
Jun 28, 2018
135.52
138.66
135.18
137.92
2,761,569
+2.82(+2.09%)
Jun 27, 2018
138.02
139.47
135.03
135.10
2,591,706
-2.57(-1.87%)
Jun 26, 2018
138.72
140.38
137.43
137.67
2,744,063
-0.15(-0.11%)
Jun 25, 2018
138.02
138.18
136.16
137.81
2,624,794
-0.73(-0.52%)
Jun 22, 2018
142.70
142.82
138.23
138.54
3,112,928
-1.85(-1.32%)
Jun 21, 2018
141.35
141.96
138.90
140.39
1,566,113
-0.38(-0.27%)
Jun 20, 2018
140.84
141.95
140.48
140.77
1,973,847
+0.44(+0.31%)
Jun 19, 2018
142.04
138.89
140.33
4,198,651
-1.74(-1.22%)
Jun 18, 2018
142.70
142.88
139.70
142.07
2,947,375
-1.76(-1.22%)
Jun 15, 2018
144.29
141.61
143.82
4,021,284
+2.22(+1.57%)
Jun 14, 2018
140.83
144.21
140.65
141.61
4,648,322
+1.09(+0.77%)
Jun 13, 2018
138.15
142.13
137.64
140.52
6,559,184
+3.43(+2.50%)
Jun 12, 2018
136.32
137.69
136.02
137.09
2,959,054
+0.61(+0.45%)
Jun 11, 2018
136.40
137.83
135.76
136.48
5,172,603
+1.27(+0.94%)
Jun 08, 2018
134.08
135.40
133.60
135.21
3,563,135
+0.94(+0.70%)
Jun 07, 2018
134.77
136.08
132.87
134.27
2,394,966
-0.03(-0.02%)
Jun 06, 2018
133.50
134.30
2,972,219
-0.02(-0.01%)
Jun 05, 2018
132.71
134.83
132.20
134.32
2,697,146
+2.25(+1.71%)
Jun 04, 2018
133.09
134.35
131.10
132.07
2,518,497
-1.01(-0.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.