Skip to main content

Electronic Arts (NQ: EA )

140.87 -1.72 (-1.21%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.93 23.07 22.56 22.68 2,953,771 -0.16(-0.69%)
May 23, 2011 22.85 22.96 22.56 22.84 3,258,170 -0.28(-1.23%)
May 20, 2011 23.19 23.37 22.93 23.12 4,562,232 -0.14(-0.59%)
May 19, 2011 23.17 23.42 23.07 23.26 3,733,259 +0.06(+0.25%)
May 18, 2011 22.73 23.33 22.72 23.20 3,487,378 +0.33(+1.45%)
May 17, 2011 22.60 23.17 22.58 22.87 5,833,041 +0.26(+1.17%)
May 16, 2011 23.04 23.16 22.59 22.60 5,597,366 -0.58(-2.49%)
May 13, 2011 22.42 23.52 22.42 23.18 10,910,458 +0.80(+3.58%)
May 12, 2011 22.10 22.58 21.95 22.38 4,334,912 +0.26(+1.19%)
May 11, 2011 22.15 22.48 21.84 22.11 5,757,535 -0.15(-0.66%)
May 10, 2011 21.61 22.37 21.49 22.26 7,571,654 +0.70(+3.27%)
May 09, 2011 21.27 21.74 21.21 21.56 5,729,161 +0.28(+1.33%)
May 06, 2011 21.20 21.68 20.91 21.27 7,721,618 +0.07(+0.32%)
May 05, 2011 20.39 21.24 20.18 21.20 18,452,834 +1.72(+8.84%)
May 04, 2011 19.75 19.86 19.07 19.48 7,207,696 -0.23(-1.19%)
May 03, 2011 19.85 20.28 19.51 19.72 3,545,968 -0.14(-0.69%)
May 02, 2011 19.83 20.00 19.42 19.85 5,527,275 +0.12(+0.59%)
Apr 29, 2011 20.04 20.27 19.72 19.74 5,838,187 -0.30(-1.51%)
Apr 28, 2011 19.81 20.10 19.70 20.04 4,234,128 +0.24(+1.24%)
Apr 27, 2011 19.82 19.82 19.47 19.80 5,258,455 +0.01(+0.05%)
Apr 26, 2011 19.91 20.06 19.69 19.79 9,031,369 -0.30(-1.51%)
Apr 25, 2011 20.07 20.27 19.95 20.09 2,681,567 +0.13(+0.64%)
Apr 21, 2011 20.10 20.23 19.90 19.96 2,651,734 -0.09(-0.44%)
Apr 20, 2011 19.81 20.07 19.69 20.05 5,010,590 +0.50(+2.55%)
Apr 19, 2011 19.43 19.58 19.41 19.55 4,083,821 +0.12(+0.60%)
Apr 18, 2011 19.44 19.50 19.13 19.43 5,145,964 -0.25(-1.29%)
Apr 15, 2011 19.55 19.73 19.33 19.69 3,859,801 +0.18(+0.90%)
Apr 14, 2011 19.34 19.59 19.21 19.51 3,427,418 +0.06(+0.30%)
Apr 13, 2011 19.37 19.75 19.31 19.45 4,753,149 +0.15(+0.76%)
Apr 12, 2011 19.28 19.36 19.15 19.31 4,280,027 -0.11(-0.55%)
Apr 11, 2011 19.48 19.64 19.20 19.41 3,861,568 -0.01(-0.05%)
Apr 08, 2011 19.93 20.07 19.29 19.42 4,638,531 -0.38(-1.93%)
Apr 07, 2011 19.74 20.01 19.65 19.81 3,191,645 +0.00(+0.00%)
Apr 06, 2011 19.58 19.93 19.55 19.81 5,169,756 +0.22(+1.10%)
Apr 05, 2011 19.21 19.85 19.16 19.59 7,066,565 +0.33(+1.73%)
Apr 04, 2011 19.31 19.45 19.12 19.26 3,670,424 -0.04(-0.20%)
Apr 01, 2011 19.27 19.56 19.18 19.30 5,820,742 +0.20(+1.02%)
Mar 31, 2011 19.24 19.35 18.97 19.10 3,948,516 -0.15(-0.76%)
Mar 30, 2011 19.32 19.41 19.17 19.25 3,369,865 +0.02(+0.10%)
Mar 29, 2011 19.27 19.38 19.06 19.23 3,438,252 -0.05(-0.25%)
Mar 28, 2011 19.28 19.51 19.23 19.28 3,537,149 +0.01(+0.05%)
Mar 25, 2011 19.40 19.46 19.11 19.27 3,787,574 -0.14(-0.71%)
Mar 24, 2011 18.72 19.55 18.72 19.41 7,010,339 +0.72(+3.87%)
Mar 23, 2011 18.33 18.73 18.21 18.68 7,986,877 +0.27(+1.49%)
Mar 22, 2011 18.52 18.65 18.32 18.41 4,314,411 -0.12(-0.63%)
Mar 21, 2011 18.56 18.75 18.33 18.52 4,932,059 +0.34(+1.88%)
Mar 18, 2011 18.43 18.49 18.04 18.18 8,374,300 -0.08(-0.43%)
Mar 17, 2011 18.03 18.33 17.88 18.26 6,269,033 +0.45(+2.53%)
Mar 16, 2011 17.87 18.19 17.75 17.81 8,340,486 -0.16(-0.87%)
Mar 15, 2011 17.69 18.06 17.67 17.97 5,643,658 -0.23(-1.24%)
Mar 14, 2011 17.94 18.22 17.70 18.19 4,875,996 +0.06(+0.32%)
Mar 11, 2011 18.02 18.19 17.78 18.13 3,906,169 +0.01(+0.07%)
Mar 10, 2011 18.06 18.18 17.73 18.12 4,544,326 -0.09(-0.50%)
Mar 09, 2011 18.25 18.35 18.05 18.21 2,785,181 -0.12(-0.68%)
Mar 08, 2011 18.12 18.58 17.99 18.34 4,619,938 +0.29(+1.61%)
Mar 07, 2011 18.41 18.53 17.86 18.05 6,978,879 -0.33(-1.81%)
Mar 04, 2011 18.52 18.58 17.97 18.38 5,544,349 -0.16(-0.87%)
Mar 03, 2011 18.48 18.81 18.44 18.54 5,442,510 +0.24(+1.31%)
Mar 02, 2011 18.05 18.50 18.04 18.30 4,356,302 +0.30(+1.68%)
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.