Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 52.00 51.80 50.50 50.97 3,698,638 -1.03(-1.98%)
Feb 27, 2006 50.71 52.57 50.57 52.00 4,340,644 +1.21(+2.37%)
Feb 24, 2006 49.93 50.83 49.81 50.79 2,590,879 +0.75(+1.49%)
Feb 23, 2006 50.44 50.44 49.55 50.05 3,629,810 -0.39(-0.78%)
Feb 22, 2006 49.64 51.09 49.53 50.44 3,526,947 +0.37(+0.74%)
Feb 21, 2006 51.00 51.07 49.73 50.07 4,096,301 -0.94(-1.85%)
Feb 17, 2006 51.27 51.40 50.80 51.01 4,439,736 -0.33(-0.65%)
Feb 16, 2006 51.68 52.03 50.98 51.34 3,877,710 -0.44(-0.85%)
Feb 15, 2006 51.87 52.60 51.37 51.78 2,905,714 -0.31(-0.60%)
Feb 14, 2006 53.32 53.67 51.85 52.10 2,696,183 -1.07(-2.01%)
Feb 13, 2006 52.57 53.45 52.31 53.17 1,668,228 +0.32(+0.61%)
Feb 10, 2006 52.02 53.38 51.59 52.84 3,314,257 +0.84(+1.62%)
Feb 09, 2006 53.30 53.61 51.54 52.00 3,149,417 -1.29(-2.43%)
Feb 08, 2006 52.88 53.29 52.42 53.29 1,514,439 +0.34(+0.65%)
Feb 07, 2006 53.02 53.70 52.47 52.95 2,577,701 -0.23(-0.42%)
Feb 06, 2006 53.70 53.94 52.84 53.18 3,425,027 +1.06(+2.03%)
Feb 03, 2006 54.14 54.14 51.80 52.12 8,108,580 -0.43(-0.82%)
Feb 02, 2006 53.25 53.78 51.23 52.55 7,965,307 -1.16(-2.15%)
Feb 01, 2006 53.25 54.06 52.85 53.70 2,892,286 +0.18(+0.33%)
Jan 31, 2006 55.37 55.57 53.14 53.53 4,755,269 -1.74(-3.14%)
Jan 30, 2006 55.64 56.71 55.23 55.26 2,978,395 -0.45(-0.81%)
Jan 27, 2006 55.79 55.87 55.14 55.72 2,912,360 -0.08(-0.14%)
Jan 26, 2006 54.57 55.90 54.33 55.79 3,116,028 +1.91(+3.55%)
Jan 25, 2006 54.13 54.56 53.29 53.88 1,657,539 -0.59(-1.08%)
Jan 24, 2006 53.76 54.59 53.60 54.47 2,819,107 +0.69(+1.28%)
Jan 23, 2006 53.82 54.01 53.25 53.78 2,638,006 -0.08(-0.15%)
Jan 20, 2006 55.25 55.64 53.77 53.86 2,745,200 -1.50(-2.71%)
Jan 19, 2006 55.58 55.84 54.83 55.36 2,328,182 -0.53(-0.95%)
Jan 18, 2006 54.69 56.62 54.68 55.89 3,432,626 +0.77(+1.41%)
Jan 17, 2006 55.42 56.14 54.74 55.12 2,676,679 -0.97(-1.73%)
Jan 13, 2006 56.26 56.44 55.74 56.09 1,314,417 +0.02(+0.03%)
Jan 12, 2006 56.84 57.46 55.76 56.07 2,993,372 -1.00(-1.75%)
Jan 11, 2006 54.67 57.26 54.67 57.07 4,860,186 +2.25(+4.10%)
Jan 10, 2006 54.45 55.08 54.29 54.82 2,805,981 -0.22(-0.39%)
Jan 09, 2006 55.25 55.40 54.72 55.04 2,650,684 -0.43(-0.78%)
Jan 06, 2006 54.92 56.10 54.55 55.47 3,918,508 +0.71(+1.29%)
Jan 05, 2006 54.28 54.92 53.92 54.76 4,308,067 +1.23(+2.29%)
Jan 04, 2006 52.71 53.68 52.44 53.54 4,230,115 +1.23(+2.34%)
Jan 03, 2006 51.17 52.60 49.99 52.31 5,034,757 +1.01(+1.97%)
Dec 30, 2005 51.12 51.75 51.12 51.30 2,103,285 -0.12(-0.23%)
Dec 29, 2005 51.42 51.83 51.24 51.42 2,149,851 -0.11(-0.21%)
Dec 28, 2005 51.69 52.13 51.20 51.53 1,882,570 +0.08(+0.15%)
Dec 27, 2005 52.28 52.74 51.19 51.45 2,575,725 -0.89(-1.70%)
Dec 23, 2005 52.84 52.91 52.13 52.34 1,707,073 -0.38(-0.73%)
Dec 22, 2005 52.57 53.10 52.37 52.72 3,656,737 +0.29(+0.56%)
Dec 21, 2005 52.32 53.70 51.41 52.43 14,983,808 +0.34(+0.66%)
Dec 20, 2005 51.33 52.69 51.33 52.09 4,978,952 +0.84(+1.65%)
Dec 19, 2005 52.47 53.22 51.16 51.24 2,940,463 -1.15(-2.19%)
Dec 16, 2005 52.23 52.67 51.40 52.39 4,649,152 +0.10(+0.19%)
Dec 15, 2005 52.32 53.11 51.83 52.29 3,769,652 -0.35(-0.67%)
Dec 14, 2005 52.86 53.74 52.48 52.65 4,088,482 -1.43(-2.65%)
Dec 13, 2005 54.14 54.33 53.72 54.08 2,918,998 +0.08(+0.15%)
Dec 12, 2005 53.94 54.26 53.88 54.00 2,480,329 -0.08(-0.14%)
Dec 09, 2005 53.73 55.19 53.39 54.08 5,576,634 -0.60(-1.09%)
Dec 08, 2005 55.83 55.98 54.21 54.68 2,835,344 -0.82(-1.48%)
Dec 07, 2005 55.46 56.25 55.01 55.50 2,214,808 -0.25(-0.44%)
Dec 06, 2005 55.71 56.39 55.35 55.74 2,722,346 +0.58(+1.05%)
Dec 05, 2005 55.80 55.90 54.14 55.17 3,611,866 -0.57(-1.02%)
Dec 02, 2005 56.25 57.11 54.92 55.74 2,352,177 -0.56(-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.