Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Electronic Arts (NQ: EA )

144.99 USD +2.70 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 142.65 145.36 141.77 144.99 2,269,570 +2.70(+1.90%)
Jul 22, 2021 140.07 142.46 140.07 142.29 1,913,182 +1.57(+1.12%)
Jul 21, 2021 143.89 143.89 140.20 140.72 2,083,448 -0.35(-0.25%)
Jul 20, 2021 141.35 141.99 139.88 141.07 1,870,084 -0.17(-0.12%)
Jul 19, 2021 143.12 145.17 140.36 141.24 2,198,578 -1.86(-1.30%)
Jul 16, 2021 142.63 144.01 141.23 143.10 3,419,662 +0.44(+0.31%)
Jul 15, 2021 143.35 144.50 141.57 142.66 2,423,195 -0.46(-0.32%)
Jul 14, 2021 143.31 145.00 142.53 143.12 1,933,162 -0.13(-0.09%)
Jul 13, 2021 143.44 145.92 142.46 143.25 2,695,771 +1.86(+1.32%)
Jul 12, 2021 142.55 142.55 140.56 141.39 1,946,536 +0.40(+0.28%)
Jul 09, 2021 139.55 141.48 139.49 140.99 1,738,664 +0.54(+0.38%)
Jul 08, 2021 141.32 142.38 140.04 140.45 1,863,703 -2.50(-1.75%)
Jul 07, 2021 144.09 144.24 142.54 142.95 1,956,862 -0.05(-0.03%)
Jul 06, 2021 143.54 143.79 141.96 143.00 1,884,315 -0.41(-0.29%)
Jul 02, 2021 143.29 143.91 142.13 143.41 1,224,488 +1.27(+0.89%)
Jul 01, 2021 143.46 143.82 141.43 142.14 2,621,647 -1.69(-1.18%)
Jun 30, 2021 144.32 144.63 143.15 143.83 1,799,854 -0.27(-0.19%)
Jun 29, 2021 143.18 144.53 142.23 144.10 1,575,422 +1.12(+0.78%)
Jun 28, 2021 139.69 144.47 139.49 142.98 2,627,061 +4.39(+3.17%)
Jun 25, 2021 139.19 139.72 138.05 138.59 2,266,808 -0.06(-0.04%)
Jun 24, 2021 138.56 139.50 137.60 138.65 1,642,949 +0.03(+0.02%)
Jun 23, 2021 140.92 141.67 138.23 138.62 1,730,061 -2.24(-1.59%)
Jun 22, 2021 141.17 141.66 140.07 140.86 1,531,680 -0.10(-0.07%)
Jun 21, 2021 139.38 142.09 138.79 140.96 2,628,513 -0.16(-0.11%)
Jun 18, 2021 142.00 142.64 139.92 141.12 3,235,657 -0.87(-0.61%)
Jun 17, 2021 142.14 143.55 140.67 141.99 2,199,527 -0.61(-0.43%)
Jun 16, 2021 143.96 144.26 140.45 142.60 2,922,530 -2.20(-1.52%)
Jun 15, 2021 148.92 148.93 144.31 144.80 1,795,460 -3.75(-2.52%)
Jun 14, 2021 146.66 148.74 146.15 148.55 1,746,184 +2.16(+1.48%)
Jun 11, 2021 145.23 146.76 144.98 146.39 1,247,505 +0.73(+0.50%)
Jun 10, 2021 146.36 146.40 142.31 145.66 3,279,113 -0.16(-0.11%)
Jun 09, 2021 146.28 147.44 145.57 145.82 1,769,803 +0.32(+0.22%)
Jun 08, 2021 146.45 147.26 145.20 145.50 1,157,932 -0.22(-0.15%)
Jun 07, 2021 144.74 145.96 144.05 145.72 1,510,488 +0.51(+0.35%)
Jun 04, 2021 142.90 145.82 142.63 145.21 1,919,455 +3.22(+2.27%)
Jun 03, 2021 140.89 142.55 140.65 141.99 1,574,907 +0.59(+0.42%)
Jun 02, 2021 143.69 143.86 140.93 141.40 1,522,093 -2.22(-1.55%)
Jun 01, 2021 142.17 144.15 142.17 143.62 2,610,349 +0.69(+0.48%)
May 28, 2021 143.31 144.21 142.72 142.93 1,341,038 +0.00(+0.00%)
May 27, 2021 143.32 144.46 142.52 142.93 1,913,198 -1.06(-0.74%)
May 26, 2021 144.00 145.73 143.18 143.99 1,616,450 +0.73(+0.51%)
May 25, 2021 142.59 143.84 141.50 143.26 1,896,863 +1.17(+0.82%)
May 24, 2021 141.39 142.67 140.17 142.09 1,649,846 +1.92(+1.37%)
May 21, 2021 142.47 143.19 139.88 140.17 2,967,350 -1.64(-1.16%)
May 20, 2021 139.92 143.10 139.18 141.81 2,459,051 +2.93(+2.11%)
May 19, 2021 136.77 139.20 135.56 138.88 1,720,143 +0.82(+0.59%)
May 18, 2021 137.31 140.69 136.76 138.06 2,079,563 +0.53(+0.39%)
May 17, 2021 137.05 138.35 136.45 137.53 2,031,183 -1.09(-0.79%)
May 14, 2021 140.21 140.71 137.85 138.62 2,494,463 -0.51(-0.37%)
May 13, 2021 138.92 140.93 138.03 139.13 2,323,305 -0.54(-0.39%)
May 12, 2021 141.66 142.70 137.79 139.67 5,809,149 -1.69(-1.20%)
May 11, 2021 139.47 142.47 138.69 141.36 4,107,754 +0.71(+0.50%)
May 10, 2021 141.45 143.33 140.62 140.65 3,118,939 -1.77(-1.24%)
May 07, 2021 142.59 143.84 141.78 142.42 1,604,060 +1.08(+0.76%)
May 06, 2021 137.58 141.42 137.58 141.34 1,957,327 +3.48(+2.52%)
May 05, 2021 138.02 140.61 137.63 137.86 2,126,684 +0.80(+0.58%)
May 04, 2021 140.73 140.88 135.75 137.06 2,511,567 -4.12(-2.92%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.