Skip to main content

Electronic Arts (NQ: EA )

132.99 +1.12 (+0.85%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.33 16.33 15.23 16.00 6,776,722 +0.18(+1.12%)
Feb 26, 2009 16.46 16.74 15.80 15.82 5,074,581 -0.61(-3.70%)
Feb 25, 2009 16.39 16.85 15.82 16.43 7,169,933 -0.36(-2.16%)
Feb 24, 2009 15.75 16.98 15.75 16.79 8,614,474 +1.08(+6.87%)
Feb 23, 2009 15.89 16.45 15.62 15.71 7,250,105 -0.35(-2.20%)
Feb 20, 2009 15.72 16.21 15.64 16.06 9,328,063 +0.19(+1.17%)
Feb 19, 2009 16.55 16.75 15.88 15.88 6,772,278 -0.33(-2.06%)
Feb 18, 2009 16.35 16.60 15.80 16.21 6,541,252 +0.08(+0.49%)
Feb 17, 2009 16.14 16.42 15.85 16.13 7,471,596 -0.47(-2.83%)
Feb 13, 2009 16.72 16.87 16.37 16.60 6,760,238 -0.02(-0.12%)
Feb 12, 2009 16.07 16.65 16.06 16.62 6,301,002 -0.08(-0.47%)
Feb 11, 2009 16.67 17.08 16.32 16.70 11,666,913 +0.19(+1.13%)
Feb 10, 2009 18.09 18.22 16.25 16.52 16,984,160 -1.71(-9.36%)
Feb 09, 2009 18.73 18.73 18.10 18.22 10,331,547 -0.75(-3.93%)
Feb 06, 2009 18.57 19.08 18.34 18.97 13,327,395 +0.63(+3.42%)
Feb 05, 2009 16.77 18.58 16.70 18.34 20,121,618 +1.40(+8.28%)
Feb 04, 2009 15.99 17.26 15.72 16.94 24,838,004 +1.74(+11.42%)
Feb 03, 2009 14.47 15.49 13.97 15.20 18,355,756 +0.63(+4.31%)
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.