Electronic Arts (NQ: EA )

141.26 USD +0.22 (+0.16%)
Official Closing Price Updated: 7:40 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 53.02 52.82 51.49 51.97 3,627,378 -1.05(-1.98%)
Feb 27, 2006 51.71 53.60 51.56 53.02 4,257,015 +1.23(+2.37%)
Feb 24, 2006 50.91 51.83 50.79 51.79 2,540,962 +0.76(+1.49%)
Feb 23, 2006 51.43 51.43 50.52 51.03 3,559,876 -0.40(-0.78%)
Feb 22, 2006 50.62 52.09 50.50 51.43 3,458,995 +0.38(+0.74%)
Feb 21, 2006 52.00 52.07 50.71 51.05 4,017,380 -0.96(-1.85%)
Feb 17, 2006 52.28 52.41 51.80 52.01 4,354,198 -0.34(-0.65%)
Feb 16, 2006 52.70 53.05 51.98 52.35 3,803,000 -0.45(-0.85%)
Feb 15, 2006 52.89 53.63 52.38 52.80 2,849,731 -0.32(-0.60%)
Feb 14, 2006 54.37 54.72 52.87 53.12 2,644,237 -1.09(-2.01%)
Feb 13, 2006 53.60 54.50 53.34 54.21 1,636,087 +0.33(+0.61%)
Feb 10, 2006 53.04 54.43 52.60 53.88 3,250,403 +0.86(+1.62%)
Feb 09, 2006 54.35 54.66 52.55 53.02 3,088,739 -1.32(-2.43%)
Feb 08, 2006 53.92 54.34 53.45 54.34 1,485,261 +0.35(+0.65%)
Feb 07, 2006 54.06 54.76 53.50 53.99 2,528,038 -0.23(-0.42%)
Feb 06, 2006 54.75 55.00 53.88 54.22 3,359,039 +1.08(+2.03%)
Feb 03, 2006 55.20 55.20 52.82 53.14 7,952,356 -0.44(-0.82%)
Feb 02, 2006 54.30 54.84 52.24 53.58 7,811,843 -1.18(-2.15%)
Feb 01, 2006 54.30 55.12 53.89 54.76 2,836,562 +0.18(+0.33%)
Jan 31, 2006 56.46 56.66 54.18 54.58 4,663,652 -1.77(-3.14%)
Jan 30, 2006 56.73 57.82 56.32 56.35 2,921,012 -0.46(-0.81%)
Jan 27, 2006 56.89 56.97 56.22 56.81 2,856,249 -0.08(-0.14%)
Jan 26, 2006 55.64 57.00 55.40 56.89 3,055,993 +1.95(+3.55%)
Jan 25, 2006 55.19 55.63 54.34 54.94 1,625,604 -0.60(-1.08%)
Jan 24, 2006 54.82 55.66 54.65 55.54 2,764,793 +0.70(+1.28%)
Jan 23, 2006 54.88 55.07 54.30 54.84 2,587,181 -0.08(-0.15%)
Jan 20, 2006 56.33 56.73 54.83 54.92 2,692,310 -1.53(-2.71%)
Jan 19, 2006 56.67 56.94 55.91 56.45 2,283,326 -0.54(-0.95%)
Jan 18, 2006 55.76 57.73 55.75 56.99 3,366,492 +0.79(+1.41%)
Jan 17, 2006 56.51 57.24 55.82 56.20 2,625,109 -0.99(-1.73%)
Jan 13, 2006 57.37 57.55 56.84 57.19 1,289,093 +0.02(+0.03%)
Jan 12, 2006 57.96 58.59 56.86 57.17 2,935,700 -1.02(-1.75%)
Jan 11, 2006 55.74 58.38 55.74 58.19 4,766,547 +2.29(+4.10%)
Jan 10, 2006 55.52 56.16 55.36 55.90 2,751,920 -0.22(-0.39%)
Jan 09, 2006 56.34 56.49 55.80 56.12 2,599,615 -0.44(-0.78%)
Jan 06, 2006 56.00 57.20 55.62 56.56 3,843,012 +0.72(+1.29%)
Jan 05, 2006 55.35 56.00 54.98 55.84 4,225,066 +1.25(+2.29%)
Jan 04, 2006 53.75 54.73 53.47 54.59 4,148,616 +1.25(+2.34%)
Jan 03, 2006 52.18 53.63 50.97 53.34 4,937,755 +1.03(+1.97%)
Dec 30, 2005 52.12 52.77 52.12 52.31 2,062,762 -0.12(-0.23%)
Dec 29, 2005 52.43 52.85 52.25 52.43 2,108,431 -0.11(-0.21%)
Dec 28, 2005 52.71 53.15 52.21 52.54 1,846,300 +0.08(+0.15%)
Dec 27, 2005 53.31 53.78 52.20 52.46 2,526,100 -0.91(-1.71%)
Dec 23, 2005 53.88 53.95 53.15 53.37 1,674,184 -0.39(-0.73%)
Dec 22, 2005 53.60 54.14 53.40 53.76 3,586,285 +0.30(+0.56%)
Dec 21, 2005 53.35 54.75 52.42 53.46 14,695,122 +0.35(+0.66%)
Dec 20, 2005 52.34 53.72 52.34 53.11 4,883,025 +0.86(+1.65%)
Dec 19, 2005 53.50 54.27 52.16 52.25 2,883,811 -1.17(-2.19%)
Dec 16, 2005 53.26 53.70 52.41 53.42 4,559,579 +0.10(+0.19%)
Dec 15, 2005 53.35 54.15 52.85 53.32 3,697,024 -0.36(-0.67%)
Dec 14, 2005 53.90 54.80 53.51 53.68 4,009,711 -1.46(-2.65%)
Dec 13, 2005 55.20 55.40 54.78 55.14 2,862,759 +0.08(+0.15%)
Dec 12, 2005 55.00 55.33 54.94 55.06 2,432,542 -0.08(-0.15%)
Dec 09, 2005 54.78 56.27 54.44 55.14 5,469,192 -0.61(-1.09%)
Dec 08, 2005 56.93 57.08 55.27 55.75 2,780,717 -0.84(-1.48%)
Dec 07, 2005 56.55 57.36 56.09 56.59 2,172,137 -0.25(-0.44%)
Dec 06, 2005 56.80 57.50 56.44 56.84 2,669,896 +0.59(+1.05%)
Dec 05, 2005 56.90 57.00 55.20 56.25 3,542,278 -0.58(-1.02%)
Dec 02, 2005 57.36 58.23 56.00 56.83 2,306,859 -0.57(-0.99%)
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.