Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 14.56 14.70 14.42 14.62 6,170,437 -0.10(-0.67%)
Nov 29, 2010 14.52 14.81 14.39 14.72 5,091,953 +0.19(+1.28%)
Nov 26, 2010 14.63 14.78 14.53 14.53 1,492,465 -0.16(-1.07%)
Nov 24, 2010 14.62 14.69 14.69 14.69 4,420,177 +0.13(+0.88%)
Nov 23, 2010 14.99 14.99 14.54 14.56 6,889,789 -0.55(-3.63%)
Nov 22, 2010 15.09 15.23 15.03 15.11 4,645,875 +0.06(+0.39%)
Nov 19, 2010 15.19 15.27 15.02 15.05 3,418,525 -0.19(-1.22%)
Nov 18, 2010 15.27 15.39 15.22 15.24 2,816,423 +0.12(+0.78%)
Nov 17, 2010 15.08 15.20 14.99 15.12 2,835,025 +0.03(+0.19%)
Nov 16, 2010 15.21 15.41 15.02 15.09 5,969,359 -0.28(-1.85%)
Nov 15, 2010 15.61 15.62 15.31 15.38 4,255,703 -0.15(-0.95%)
Nov 12, 2010 15.53 15.69 15.33 15.53 5,660,309 -0.17(-1.06%)
Nov 11, 2010 15.78 15.81 15.54 15.69 5,430,862 -0.18(-1.11%)
Nov 10, 2010 16.04 16.07 15.73 15.87 6,289,729 -0.16(-0.98%)
Nov 09, 2010 16.30 16.35 16.01 16.03 6,268,828 -0.19(-1.15%)
Nov 08, 2010 16.00 16.25 15.81 16.21 6,271,026 +0.19(+1.19%)
Nov 05, 2010 15.56 16.07 15.30 16.02 8,354,770 +0.48(+3.06%)
Nov 04, 2010 15.41 15.54 15.04 15.54 9,620,305 +0.34(+2.26%)
Nov 03, 2010 15.69 15.78 14.96 15.20 17,531,124 -0.69(-4.32%)
Nov 02, 2010 15.61 15.92 15.53 15.89 10,477,923 +0.39(+2.53%)
Nov 01, 2010 15.52 15.64 15.39 15.50 4,060,185 -0.03(-0.19%)
Oct 29, 2010 15.30 15.59 15.26 15.53 4,175,932 +0.20(+1.28%)
Oct 28, 2010 15.54 15.57 15.23 15.33 4,090,125 -0.16(-1.01%)
Oct 27, 2010 15.46 15.51 15.25 15.49 4,024,533 +0.17(+1.09%)
Oct 25, 2010 15.37 15.50 15.29 15.32 3,925,811 +0.01(+0.06%)
Oct 22, 2010 15.27 15.38 15.16 15.31 2,658,951 +0.04(+0.26%)
Oct 21, 2010 15.12 15.50 15.07 15.27 5,074,505 +0.17(+1.10%)
Oct 20, 2010 15.28 15.42 15.01 15.10 7,703,382 -0.18(-1.16%)
Oct 19, 2010 15.30 15.43 15.13 15.28 5,920,877 -0.19(-1.21%)
Oct 18, 2010 15.56 15.69 15.39 15.47 6,406,953 -0.19(-1.19%)
Oct 15, 2010 16.34 16.34 15.47 15.65 11,658,476 -0.55(-3.39%)
Oct 14, 2010 16.40 16.65 16.13 16.20 5,807,647 -0.24(-1.43%)
Oct 13, 2010 16.37 16.54 16.04 16.44 9,511,867 +0.15(+0.90%)
Oct 12, 2010 17.26 17.42 16.14 16.29 18,887,002 -1.03(-5.95%)
Oct 11, 2010 17.31 17.58 17.00 17.32 3,918,764 +0.01(+0.06%)
Oct 08, 2010 17.24 17.41 17.07 17.31 3,462,747 +0.07(+0.40%)
Oct 07, 2010 17.21 17.34 16.90 17.24 5,271,992 +0.17(+0.98%)
Oct 06, 2010 17.43 17.49 16.95 17.07 6,067,817 -0.40(-2.30%)
Oct 05, 2010 16.78 17.71 16.78 17.48 10,805,918 +0.84(+5.07%)
Oct 04, 2010 16.07 16.87 16.06 16.63 7,251,847 +0.51(+3.16%)
Oct 01, 2010 16.28 16.46 16.10 16.12 3,431,441 -0.01(-0.05%)
Sep 30, 2010 16.10 16.43 15.93 16.13 6,161,820 +0.21(+1.34%)
Sep 29, 2010 16.16 16.25 15.81 15.92 3,076,644 -0.31(-1.93%)
Sep 28, 2010 15.98 16.34 15.90 16.23 4,425,248 -0.02(-0.12%)
Sep 27, 2010 16.09 16.37 16.08 16.25 2,661,316 +0.11(+0.67%)
Sep 24, 2010 16.01 16.27 15.98 16.14 3,442,367 +0.29(+1.86%)
Sep 23, 2010 15.64 16.00 15.60 15.85 4,251,727 +0.01(+0.06%)
Sep 22, 2010 15.97 16.12 15.80 15.84 3,412,156 -0.14(-0.86%)
Sep 21, 2010 16.00 16.12 15.86 15.98 3,175,759 -0.06(-0.37%)
Sep 20, 2010 15.99 16.19 15.92 16.04 5,106,998 +0.09(+0.57%)
Sep 17, 2010 16.18 16.18 15.88 15.94 4,158,671 -0.38(-2.30%)
Sep 15, 2010 16.26 16.40 16.15 16.32 2,572,514 -0.06(-0.39%)
Sep 14, 2010 16.15 16.46 16.13 16.38 4,143,197 +0.17(+1.06%)
Sep 13, 2010 16.07 16.27 16.02 16.21 3,165,478 +0.28(+1.79%)
Sep 10, 2010 16.03 16.22 15.88 15.93 2,527,110 -0.04(-0.25%)
Sep 09, 2010 16.19 16.21 15.87 15.97 2,074,410 +0.03(+0.18%)
Sep 08, 2010 15.84 16.02 15.58 15.94 4,079,412 +0.19(+1.18%)
Sep 07, 2010 16.00 16.16 15.72 15.75 2,956,125 -0.39(-2.43%)
Sep 03, 2010 16.27 16.55 16.08 16.14 3,868,018 +0.10(+0.61%)
Sep 02, 2010 15.68 16.09 15.59 16.04 3,725,597 +0.25(+1.55%)
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.