EA (Electronic Arts Inc.) - Sector: Technology / Industry: Computer Software: Prepackaged Software



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 98.57 98.48 99.10 100.65 0.1424% 0.2339% 1.54% 586,031 $57,712,332
2019-09-12 99.89 98.34 98.05 101.78 -0.7769% 0.787% 3.6648% 4,119,800 $405,141,132
2019-09-11 100.03 99.11 98.76 100.65 -0.392% 0.5327% 1.8778% 2,409,300 $238,785,723
2019-09-10 98.45 99.50 97.77 101.23 0.831% -0.2331% 3.418% 4,010,500 $399,044,750
2019-09-09 99.01 98.68 97.44 99.88 0.1522% 0.4872% 2.4429% 3,115,800 $307,467,144
2019-09-06 98.03 98.53 97.65 99.82 1.1083% 0.5952% 2.1739% 2,886,000 $284,357,580
2019-09-05 98.70 97.45 96.56 99.48 -0.5105% 0.7657% 2.9353% 3,020,400 $294,337,980
2019-09-04 95.24 97.95 94.76 98.12 3.2901% 0.4324% 3.4244% 3,434,700 $336,428,865
2019-09-03 92.73 94.83 92.65 95.17 1.2276% -1.0141% 2.6479% 3,263,400 $309,468,222
2019-08-30 93.53 93.68 92.98 94.21 0.6987% 0.5375% 1.3056% 1,704,300 $159,658,824
2019-08-29 93.29 93.03 92.59 93.73 0.6818% 0.9632% 1.2163% 2,601,200 $241,989,636
2019-08-28 93.77 92.40 91.57 94.04 -1.7648% -0.3083% 2.6265% 3,710,100 $342,813,240
2019-08-27 94.75 94.06 94.06 96.30 -0.3391% 0.392% 2.3261% 3,773,100 $354,897,786
2019-08-26 93.77 94.38 93.25 94.53 1.5822% 0.9256% 1.3541% 2,919,400 $275,532,972
2019-08-23 94.59 92.91 92.62 95.73 -1.8072% -0.0317% 3.2487% 4,213,300 $391,457,703
2019-08-22 94.44 94.62 92.72 94.95 0.6168% 0.4254% 2.3486% 2,718,400 $257,215,008
2019-08-21 93.55 94.04 92.62 94.98 1.4455% 0.9169% 2.4847% 3,007,200 $282,797,088
2019-08-20 90.58 92.70 90.28 93.57 1.969% -0.363% 3.5161% 4,328,000 $401,205,600
2019-08-19 91.24 90.91 90.12 91.70 1.5074% 1.8758% 1.723% 2,511,800 $228,347,738
2019-08-16 88.56 89.56 88.07 90.38 1.9117% 0.7738% 2.5559% 2,814,900 $252,102,444
2019-08-15 88.95 87.88 87.23 88.95 -0.2497% 0.9648% 1.9337% 2,821,100 $247,918,268
2019-08-14 90.41 88.10 87.50 90.75 -4.5917% -2.0923% 3.5813% 5,458,800 $480,920,279
2019-08-13 91.96 92.34 91.25 93.56 0.6211% 0.207% 2.469% 2,414,600 $222,964,164
2019-08-12 91.50 91.77 91.04 92.56 -0.2175% -0.511% 1.6418% 1,845,800 $169,389,066
2019-08-09 94.37 91.97 91.40 94.87 -3.4233% -0.9031% 3.6576% 3,496,700 $321,591,499
2019-08-08 92.95 95.23 92.47 95.29 3.208% 0.737% 2.9541% 3,849,300 $366,568,839
2019-08-07 89.12 92.27 88.70 92.35 2.4084% -1.0877% 3.9524% 4,498,100 $415,039,687
2019-08-06 90.81 90.10 89.62 91.56 1.7045% 2.5059% 2.1188% 3,604,500 $324,765,450
2019-08-05 90.31 88.59 88.22 91.76 -4.6291% -2.7775% 3.8579% 5,117,100 $453,323,889
2019-08-02 94.75 92.89 91.83 95.37 -1.8076% 0.1586% 3.7119% 2,764,900 $256,831,561
2019-08-01 93.25 94.60 93.08 97.07 2.2703% 0.8108% 4.1104% 5,870,300 $555,330,380
2019-07-31 94.00 92.50 91.04 96.54 4.4372% 6.1307% 5.6971% 11,152,800 $1,031,634,000
2019-07-30 87.93 88.57 86.24 89.01 -0.3376% -1.0577% 3.112% 5,666,000 $501,837,619
2019-07-29 89.41 88.87 86.95 89.79 -0.715% -0.1117% 3.1629% 5,162,900 $458,826,923
2019-07-26 89.50 89.51 89.28 90.49 0.3926% 0.3813% 1.3372% 2,281,400 $204,208,114
2019-07-25 88.45 89.16 87.88 89.77 -0.6906% -1.4814% 2.1028% 2,891,200 $257,779,392
2019-07-24 88.04 89.78 88.00 89.94 1.7683% -0.204% 2.157% 2,137,100 $191,868,838
2019-07-23 88.88 88.22 87.71 89.14 0.0908% 0.8396% 1.6042% 2,428,900 $214,277,558
2019-07-22 88.02 88.14 87.51 89.13 0.7314% 0.5943% 1.8176% 3,200,000 $282,048,000
2019-07-19 89.35 87.50 87.47 89.41 -1.8948% 0.1794% 2.1698% 3,676,400 $321,685,000
2019-07-18 88.90 89.19 88.02 89.47 -0.5686% -0.8919% 1.6207% 4,105,700 $366,187,383
2019-07-17 89.75 89.70 89.31 90.85 0.1675% 0.2233% 1.6951% 3,097,400 $277,836,780
2019-07-16 92.31 89.55 88.43 92.41 -2.8953% 0.0976% 4.3069% 6,090,200 $545,377,410
2019-07-15 92.75 92.22 91.83 93.01 -0.6464% -0.0754% 1.2687% 2,816,900 $259,774,518
2019-07-12 93.68 92.82 92.35 93.97 -0.7167% 0.2032% 1.724% 2,657,600 $246,678,431
2019-07-11 93.79 93.49 92.57 94.85 -0.5002% -0.1809% 2.4038% 3,320,700 $310,452,243
2019-07-10 92.15 93.96 91.64 94.14 2.075% 0.1117% 2.6556% 4,561,600 $428,607,936
2019-07-09 92.50 92.05 90.54 92.70 -1.4876% -1.006% 2.3301% 4,747,000 $436,961,350
2019-07-08 93.44 93.44 91.43 93.63 -0.1709% -0.1709% 2.3517% 4,512,600 $421,657,344
2019-07-05 97.77 93.60 91.35 97.83 -4.5969% -0.3465% 6.6237% 11,794,100 $1,103,927,760
2019-07-03 103.00 98.11 97.59 103.19 -4.4879% 0.2726% 5.4269% 4,659,700 $457,163,167
2019-07-02 101.76 102.72 100.79 103.59 1.8139% 0.8623% 2.703% 3,934,200 $404,121,024
2019-07-01 102.65 100.89 99.82 102.88 -0.3654% 1.3727% 2.9743% 3,447,500 $347,818,275
2019-06-28 100.74 101.26 99.23 101.45 2.1384% 1.6139% 2.1883% 5,185,200 $525,053,352
2019-06-27 97.67 99.14 96.84 99.67 1.8701% 0.3596% 2.8383% 2,907,700 $288,269,378
2019-06-26 97.51 97.32 95.62 98.04 0.4334% 0.6295% 2.4684% 2,827,100 $275,133,372
2019-06-25 98.77 96.90 96.08 99.11 -2.1212% -0.2323% 3.0572% 3,364,000 $325,971,600
2019-06-24 95.66 99.00 95.23 99.56 3.8498% 0.3462% 4.3491% 5,066,800 $501,613,200
2019-06-21 92.98 95.33 91.40 95.98 2.2964% -0.2253% 4.7729% 6,237,400 $594,611,342
2019-06-20 93.75 93.19 93.07 94.89 0.6589% 1.2638% 1.918% 2,578,300 $240,271,777
2019-06-19 92.39 92.58 91.32 93.18 0.5976% 0.3912% 1.9954% 2,795,300 $258,788,874
2019-06-18 93.48 92.03 91.94 95.30 -0.4435% 1.1251% 3.5257% 3,955,900 $364,061,477
2019-06-17 92.62 92.44 92.00 93.51 -0.3127% -0.1186% 1.6148% 2,431,900 $224,804,836
2019-06-14 93.56 92.73 90.46 93.79 -0.8977% -0.0107% 3.5479% 3,297,400 $305,767,902
2019-06-13 92.92 93.57 92.41 94.34 0.9712% 0.2698% 2.0458% 2,526,800 $236,432,675
2019-06-12 94.80 92.67 91.72 94.96 -2.0195% 0.2332% 3.412% 2,579,200 $239,014,464
2019-06-11 96.38 94.58 94.25 96.50 -0.9737% 0.9109% 2.3316% 2,097,800 $198,409,924
2019-06-10 98.00 95.51 94.05 98.13 -1.5259% 1.0413% 4.1577% 2,503,200 $239,080,632
2019-06-07 97.00 96.99 96.57 98.69 0.6225% 0.6328% 2.1481% 2,021,500 $196,065,285
2019-06-06 95.96 96.39 95.06 97.38 1.1969% 0.7454% 2.3824% 2,654,200 $255,838,338
2019-06-05 93.69 95.25 93.69 95.99 1.1898% -0.4674% 2.3961% 2,584,000 $246,126,000
2019-06-04 91.59 94.13 90.19 94.21 3.0884% 0.3066% 4.2671% 2,833,500 $266,717,355
2019-06-03 93.29 91.31 90.78 94.24 -1.9016% 0.2256% 3.6684% 3,405,400 $310,947,074
2019-05-31 90.90 93.08 90.89 93.28 1.0312% -1.3351% 2.5622% 2,818,700 $262,364,596
2019-05-30 92.74 92.13 91.50 93.04 -0.4538% 0.2053% 1.6552% 2,513,500 $231,568,755
2019-05-29 92.76 92.55 91.81 93.81 -1.016% -0.7914% 2.132% 1,889,400 $174,863,970
2019-05-28 92.98 93.50 92.64 94.21 1.2891% 0.7258% 1.6686% 2,729,300 $255,189,550
2019-05-24 92.67 92.31 91.48 93.31 0.2171% 0.608% 1.9558% 2,262,600 $208,860,606
2019-05-23 93.34 92.11 91.37 94.74 -1.8436% -0.5328% 3.5579% 3,072,500 $283,007,975
2019-05-22 94.84 93.84 93.63 95.60 -1.8923% -0.8468% 2.0607% 1,831,200 $171,839,808
2019-05-21 93.40 95.65 93.25 96.25 3.1934% 0.766% 3.1169% 3,958,200 $378,601,830
2019-05-20 95.44 92.69 92.31 96.00 -4.6987% -1.8713% 3.8437% 3,842,900 $356,198,401
2019-05-17 98.26 97.26 96.65 98.95 -1.7576% -0.7475% 2.3259% 3,031,500 $294,843,690
2019-05-16 96.74 99.00 96.11 99.05 2.3044% -0.031% 2.9682% 3,728,600 $369,131,400
2019-05-15 93.80 96.77 93.66 98.32 2.3263% -0.8142% 4.7376% 4,694,700 $454,306,119
2019-05-14 90.92 94.57 90.75 95.52 4.5897% 0.553% 4.9937% 5,769,300 $545,602,701
2019-05-13 92.01 90.42 89.91 93.12 -3.6856% -1.9919% 3.4472% 3,685,400 $333,233,868
2019-05-10 93.03 93.88 91.01 94.16 0.6001% -0.3108% 3.3427% 3,979,100 $373,557,908
2019-05-09 92.52 93.32 92.20 94.24 -0.5965% -1.4487% 2.1647% 5,159,100 $481,447,211
2019-05-08 99.11 93.88 92.18 99.57 1.2402% 6.8802% 7.4219% 17,468,500 $1,639,942,780
2019-05-07 93.11 92.73 91.83 93.40 -1.0985% -0.6933% 1.6809% 7,090,900 $657,539,157
2019-05-06 91.10 93.76 90.52 93.98 1.3622% -1.5135% 3.6868% 4,413,700 $413,828,512
2019-05-03 93.70 92.50 90.70 93.88 -2.0127% -0.7415% 3.3873% 6,385,800 $590,686,500
2019-05-02 95.25 94.40 93.89 96.33 -0.4849% 0.4111% 2.533% 3,609,500 $340,736,800
2019-05-01 95.01 94.86 94.74 97.20 0.2219% 0.3803% 2.5309% 4,264,300 $404,511,498
2019-04-30 94.49 94.65 93.80 95.08 -0.0845% -0.2534% 1.3462% 2,824,600 $267,348,390
2019-04-29 94.89 94.73 94.15 95.59 0.2752% 0.4446% 1.5064% 3,122,600 $295,803,898
2019-04-26 93.46 94.47 92.82 94.58 1.6025% 0.5162% 1.8609% 3,496,300 $330,295,461
2019-04-25 94.15 92.98 92.67 94.20 -1.2427% 0% 1.6189% 2,993,000 $278,289,140
2019-04-24 94.90 94.15 93.87 95.28 0% 0% 0% 3,041,500 $286,357,225