Electronic Arts (NQ: EA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	61.77	62.82	61.37	61.46	2,432,247	-0.50(-0.81%)
May 28, 2015	62.02	62.97	61.92	61.96	1,974,949	-0.58(-0.92%)
May 27, 2015	61.31	62.65	61.31	62.54	3,555,044	+1.31(+2.14%)
May 26, 2015	61.28	61.67	60.98	61.23	2,354,858	-0.03(-0.06%)
May 22, 2015	61.30	61.27	61.27	61.27	2,182,454	-0.13(-0.21%)
May 21, 2015	60.97	61.61	60.34	61.39	2,477,360	+0.44(+0.72%)
May 20, 2015	61.23	61.33	60.56	60.95	1,834,111	-0.36(-0.59%)
May 19, 2015	61.27	61.68	61.11	61.31	4,410,576	-0.68(-1.09%)
May 18, 2015	61.26	62.19	61.25	61.99	2,028,712	+0.42(+0.68%)
May 15, 2015	61.51	62.01	61.20	61.57	2,021,070	-0.21(-0.34%)
May 14, 2015	61.01	61.81	60.67	61.78	3,024,895	+1.33(+2.20%)
May 13, 2015	60.72	60.93	59.88	60.45	3,095,678	-0.71(-1.17%)
May 12, 2015	60.95	61.60	60.34	61.17	2,730,871	-0.13(-0.21%)
May 11, 2015	60.62	62.15	60.47	61.30	4,926,990	+0.70(+1.15%)
May 08, 2015	59.74	60.95	59.57	60.60	3,394,525	+1.58(+2.67%)
May 07, 2015	59.94	60.18	58.92	59.02	4,167,684	-0.65(-1.08%)
May 06, 2015	60.08	61.94	59.29	59.67	12,955,945	+1.73(+2.99%)
May 05, 2015	58.18	58.45	57.37	57.94	4,756,107	-0.15(-0.25%)
May 04, 2015	58.29	58.35	57.28	58.08	3,498,208	-0.02(-0.03%)
May 01, 2015	57.04	58.29	56.91	58.10	2,305,512	+1.21(+2.13%)
Apr 30, 2015	57.16	57.65	56.44	56.89	2,632,844	-0.51(-0.90%)
Apr 29, 2015	57.66	58.28	57.00	57.40	2,001,030	-0.48(-0.84%)
Apr 28, 2015	58.46	58.90	57.41	57.89	2,752,887	-0.71(-1.22%)
Apr 27, 2015	58.75	59.38	58.45	58.60	3,245,332	-0.05(-0.08%)
Apr 24, 2015	58.66	58.67	58.15	58.65	1,862,935	+0.01(+0.02%)
Apr 23, 2015	58.52	59.03	58.21	58.64	2,528,777	+0.07(+0.13%)
Apr 22, 2015	58.11	58.65	57.81	58.57	2,623,505	+0.76(+1.31%)
Apr 21, 2015	56.35	57.91	56.17	57.81	4,176,165	+1.70(+3.04%)
Apr 20, 2015	55.27	56.13	54.94	56.10	2,091,870	+1.23(+2.25%)
Apr 17, 2015	55.23	55.41	54.37	54.87	2,913,892	-0.81(-1.46%)
Apr 16, 2015	55.64	55.87	55.43	55.68	1,401,203	+0.00(+0.00%)
Apr 15, 2015	55.96	56.50	55.45	55.68	2,411,998	-0.21(-0.37%)
Apr 14, 2015	56.10	56.78	55.47	55.89	2,335,870	-0.25(-0.45%)
Apr 13, 2015	57.08	57.23	56.05	56.14	1,611,099	-1.00(-1.76%)
Apr 10, 2015	56.55	57.17	56.07	57.15	2,600,565	+0.84(+1.49%)
Apr 09, 2015	56.78	57.63	56.13	56.31	2,050,551	-0.64(-1.12%)
Apr 08, 2015	56.61	57.13	56.42	56.95	2,135,483	+0.34(+0.61%)
Apr 07, 2015	55.86	56.93	55.79	56.60	2,114,947	+0.67(+1.19%)
Apr 06, 2015	55.93	56.87	55.84	55.94	2,425,106	-0.52(-0.92%)
Apr 02, 2015	56.06	56.46	56.46	56.46	2,766,743	+0.37(+0.65%)
Apr 01, 2015	57.72	57.74	55.99	56.09	4,432,786	-1.51(-2.62%)
Mar 31, 2015	57.78	58.21	57.28	57.60	2,523,158	-0.64(-1.10%)
Mar 30, 2015	57.51	58.93	57.43	58.24	4,204,445	+1.21(+2.12%)
Mar 27, 2015	55.26	57.07	55.04	57.03	4,770,802	+2.12(+3.85%)
Mar 26, 2015	54.15	55.14	53.56	54.91	4,009,686	-0.01(-0.02%)
Mar 25, 2015	56.68	57.04	54.91	54.92	2,916,200	-1.84(-3.23%)
Mar 24, 2015	56.24	57.17	55.93	56.76	3,418,610	+0.68(+1.20%)
Mar 23, 2015	56.25	56.77	56.09	56.09	2,192,220	-0.01(-0.02%)
Mar 20, 2015	55.23	56.29	55.15	56.09	4,537,358	+1.30(+2.37%)
Mar 19, 2015	54.45	55.18	54.23	54.80	2,435,315	+0.32(+0.59%)
Mar 18, 2015	53.11	54.64	52.90	54.47	7,171,361	+1.42(+2.69%)
Mar 17, 2015	54.12	54.26	52.92	53.05	4,792,057	-1.61(-2.95%)
Mar 16, 2015	54.47	55.29	54.36	54.66	2,880,548	+0.50(+0.93%)
Mar 13, 2015	53.91	55.20	53.72	54.16	3,621,351	+0.24(+0.44%)
Mar 12, 2015	54.34	54.34	53.66	53.92	2,952,252	-0.03(-0.05%)
Mar 11, 2015	53.67	54.97	53.62	53.95	2,873,951	+0.04(+0.07%)
Mar 10, 2015	54.23	54.84	53.38	53.91	4,663,380	-1.58(-2.85%)
Mar 09, 2015	55.22	55.74	55.09	55.49	2,393,680	+0.30(+0.54%)
Mar 06, 2015	56.04	56.04	55.01	55.19	1,806,786	-0.99(-1.77%)
Mar 05, 2015	56.01	56.63	55.83	56.19	2,040,911	+0.17(+0.31%)
Mar 04, 2015	55.31	56.03	55.50	56.02	2,686,709	+0.52(+0.94%)
Mar 03, 2015	56.07	56.17	55.21	55.50	2,001,380	-0.76(-1.35%)

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.