Electronic Arts (ERTS)

14.22 +0.00  +0.00%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Electronic Arts Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 14.20 14.36 14.08 14.22 2697569
May 24, 2012 14.65 14.67 14.11 14.22 4256378
May 23, 2012 14.11 14.74 14.00 14.69 5179748
May 22, 2012 14.36 14.59 14.16 14.26 5578397
May 21, 2012 14.10 14.43 13.95 14.38 6686152
May 18, 2012 14.24 14.41 14.00 14.10 7627588
May 17, 2012 14.39 14.59 14.22 14.24 6093300
May 16, 2012 14.44 14.75 14.35 14.41 7186496
May 15, 2012 14.51 14.70 14.24 14.31 5273281
May 14, 2012 14.42 14.56 14.33 14.38 5167441
May 11, 2012 14.62 15.00 14.55 14.57 7984073
May 10, 2012 14.29 14.78 14.23 14.71 10803852
May 9, 2012 14.32 14.33 14.01 14.12 12662636
May 8, 2012 14.25 14.69 13.83 14.48 21563075
May 7, 2012 15.37 15.38 14.74 15.13 10259674
May 4, 2012 15.48 15.61 15.06 15.12 6823378
May 3, 2012 15.83 16.06 15.60 15.67 8903076
May 2, 2012 15.49 16.02 15.25 15.87 8072485
May 1, 2012 15.35 15.65 15.24 15.54 4507629
April 30, 2012 15.24 15.55 15.16 15.38 3630833
April 27, 2012 15.92 16.03 15.25 15.32 7755194
April 26, 2012 15.76 16.10 15.34 15.93 12914486
April 25, 2012 14.97 15.08 14.80 15.01 4335618
April 24, 2012 14.88 14.93 14.72 14.88 6192087
April 23, 2012 14.70 15.00 14.48 14.87 5675717
April 20, 2012 14.82 15.07 14.64 14.93 7463684
April 19, 2012 15.02 15.31 14.70 14.76 5767127
April 18, 2012 15.21 15.36 14.87 15.07 5783402
April 17, 2012 15.38 15.63 15.26 15.28 6945593
April 16, 2012 16.21 16.30 15.18 15.21 9772289
April 13, 2012 16.39 16.53 16.12 16.18 3581959
April 12, 2012 15.88 16.54 15.80 16.52 5970913
April 11, 2012 15.66 15.98 15.59 15.89 4622730
April 10, 2012 15.81 15.97 15.36 15.55 9477676
April 9, 2012 16.08 16.15 15.90 15.90 4750726
April 5, 2012 16.21 16.43 16.15 16.27 3734548
April 4, 2012 16.51 16.65 16.23 16.26 3841361
April 3, 2012 16.63 16.87 16.59 16.65 5752780
April 2, 2012 16.48 16.79 16.27 16.71 4286702
March 30, 2012 16.56 16.78 16.43 16.48 4034994
March 29, 2012 16.67 16.88 16.29 16.49 6694469
March 28, 2012 16.98 17.10 16.49 16.79 6392278
March 27, 2012 17.25 17.64 16.99 17.02 4394432
March 23, 2012 17.02 17.14 16.81 16.86 2905417
March 21, 2012 16.97 17.18 16.89 16.92 4448087
March 20, 2012 17.03 17.10 16.68 17.01 4776424
March 19, 2012 17.37 17.40 17.11 17.17 6390636
March 16, 2012 16.78 17.50 16.65 17.46 10160913
March 15, 2012 16.51 16.87 16.46 16.71 6072434
March 14, 2012 17.19 17.27 16.46 16.50 10552496
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ERTS News

@abubnic $THQI $EA Where there's smoke, there's fire
about a day ago by GucciMoccasins
Correction: @metalman Low risk to the downside of 14? How do you figure that?? $GE *Should have been $EA *
about 2 days ago by jordanholliman
@evetsoloccip $THQI $EA what would be a fair price?
about 2 days ago by GucciMoccasins
@GucciMoccasins $THQI would prefer a buyout over a reverse split $EA
about 2 days ago by evetsoloccip
$EA / $THQI rumors have been floating around since 2009. E3 would be the place to make it happen.
about 2 days ago by abubnic
More $EA rumors: $THQI a target for media companies including $EA $TWX and $NWS. http://stks.co/3zy9
about 2 days ago by abubnic
@GucciMoccasins @metalman where is this info about $EA & $THQI coming from?
about 2 days ago by evetsoloccip
@metalman What about $EA buying $THQI ?
about 2 days ago by GucciMoccasins
$THQI could be an affordable pick up for $EA
about 2 days ago by GucciMoccasins
Oops... E3 (Jun 5-7) exhibitors: $ATVI $CSCO $DIS $EA $MSFT $SNE $PWRD $EQIX $KNM $COOL $NVDA $QCOM $ZNGA - and $THQI http://stks.co/3zt0
about 3 days ago by abubnic
E3 (Jun 5-7) exhibitors: $ATVI $CSCO $DIS $EA $MSFT $SNE $PWRD $EQIX $KNM $COOL $NVDA $QCOM $ZNGA - and $THQ http://stks.co/3zsz
about 3 days ago by abubnic
$EA filed latest Annual Report http://stks.co/3zhy
about 3 days ago by MarketBrief
$ZNGA $EA doesnt make as much money as znga.... and znga has no debt and only upside potential
about 4 days ago by shaun20
$EA Heavy resistance at $14 low rik to the downside and bigtime opportunities to the upside, here is your chance for a big will, $24 buyout
about 4 days ago by metalman
$EA I thought Games sales were at a all time low, why is GME up 3% today, these fund managers make me sick
about 4 days ago by metalman
$EA you will see some major business moves soon and I do not to miss the boat, ZNGA is going to get killed following FB
about 4 days ago by metalman
$EA At a 20 year low I think that there is not room to go lower only upside plus Microsoft may purchase them, it makes sense, I am adding!
about 4 days ago by metalman
Wondering Which Stocks to Sell? There’s a List and We Explain How to Read It http://stks.co/3ysW $NFLX $PCS $EA $BIIB $CBS $COG $DF
about 4 days ago by ycharts
$EA Closes at a new 20 year low despite the upgrade and 3% up yesterday, wow new games too. 20 YEAR LOW 20 YEAR LOW
about 4 days ago by metalman
$EA Thomson Reuters upgrades to a buy and the stock sells off 3% today. Why invest if the MM are not going to support the stock. 7% moves
about 5 days ago by metalman
Share an idea on $EA Command & Conquer™ Tiberium Alliances goes live today so the fund managers sell off the stock this stinks of more greed
about 5 days ago by metalman
Share an idea on $EA More garbage and manipulation from the fund managers to scam investors today
about 5 days ago by metalman
US broker round-up
Mar 28, 10:20AM
US broker round-up
Mar 27, 10:06AM
Game over for Game Group
Mar 22, 4:00AM
PRESS DIGEST - British business - Mar 1
Feb 29, 9:48PM Reuters - UK Focus
US broker round-up
Jan 19, 10:50AM
EA Launches The Sims FreePlay
Dec 19, 5:45PM Zacks
10 Best Video Games for Holiday 2011
Dec 19, 1:16PM TheStreet

Recent Quotes

Symbol Price Chg Chg % Market Cap
ERTS 14.22 +0.00 +0.00%
ERT 7.89 +0.00 +0.00% 388.50M
EROC 8.94 -0.09 -1.00% 1.164B
ERJ 28.72 -0.41 -1.41% 5.317B
ERII 2.19 -0.01 -0.45% 115.30M
EGO 11.62 -0.01 -0.09% 8.246B
EGN 44.34 +0.30 +0.68% 3.198B
EGLE 3.70 +2.69 +266.34% 63.63M
EGI 0.74 -0.05 -6.33% 95.00M
EGHT 4.00 -0.04 -0.99% 278.16M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close