Skip to main content

Electronic Arts (NQ: EA )

140.82 -1.77 (-1.24%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.62 16.72 16.37 16.52 5,708,424 -0.12(-0.71%)
Nov 27, 2009 16.76 16.84 16.59 16.64 3,199,060 -0.49(-2.86%)
Nov 25, 2009 16.74 17.16 16.74 17.13 6,308,747 +0.44(+2.64%)
Nov 24, 2009 16.79 16.97 16.62 16.69 7,708,517 -0.19(-1.10%)
Nov 23, 2009 17.08 17.17 16.80 16.87 5,669,781 -0.05(-0.29%)
Nov 20, 2009 16.86 17.16 16.77 16.92 6,598,691 -0.13(-0.75%)
Nov 19, 2009 17.26 17.41 16.94 17.05 6,746,455 -0.23(-1.36%)
Nov 18, 2009 17.47 17.59 17.23 17.28 5,864,449 -0.18(-1.01%)
Nov 17, 2009 17.70 17.77 17.18 17.46 10,430,783 -0.20(-1.11%)
Nov 16, 2009 17.66 17.92 17.61 17.65 8,007,203 -0.11(-0.61%)
Nov 13, 2009 17.83 17.99 17.65 17.76 7,406,779 -0.06(-0.33%)
Nov 12, 2009 18.08 18.09 17.77 17.82 10,305,899 -0.23(-1.25%)
Nov 11, 2009 17.97 18.09 17.78 18.05 7,967,117 +0.16(+0.87%)
Nov 10, 2009 17.93 18.05 17.38 17.89 21,325,888 -1.21(-6.35%)
Nov 09, 2009 18.92 19.25 18.65 19.10 13,752,060 +0.52(+2.79%)
Nov 06, 2009 17.85 18.71 17.76 18.58 11,275,589 +0.82(+4.63%)
Nov 05, 2009 17.58 18.01 17.55 17.76 5,859,441 +0.42(+2.42%)
Nov 04, 2009 17.40 17.72 17.31 17.34 11,229,121 -0.04(-0.22%)
Nov 03, 2009 17.48 17.65 17.18 17.38 17,838,336 -0.23(-1.33%)
Nov 02, 2009 17.85 18.00 17.51 17.61 14,266,188 -0.23(-1.26%)
Oct 30, 2009 18.25 18.51 17.72 17.84 10,556,668 -0.45(-2.46%)
Oct 29, 2009 18.29 18.40 18.02 18.29 4,428,667 +0.18(+0.97%)
Oct 28, 2009 18.53 18.54 18.04 18.11 8,857,990 -0.42(-2.27%)
Oct 27, 2009 19.04 19.30 18.38 18.53 10,027,051 -0.51(-2.67%)
Oct 26, 2009 19.28 19.53 18.97 19.04 4,866,382 -0.23(-1.22%)
Oct 23, 2009 19.29 19.90 19.10 19.28 4,953,699 -0.24(-1.25%)
Oct 22, 2009 19.29 19.52 18.89 19.52 8,590,763 +0.22(+1.17%)
Oct 21, 2009 19.38 19.82 19.26 19.30 7,078,574 -0.23(-1.20%)
Oct 20, 2009 19.39 20.15 19.31 19.53 10,610,725 -0.84(-4.13%)
Oct 19, 2009 20.22 20.53 20.08 20.37 4,066,640 +0.26(+1.31%)
Oct 16, 2009 19.73 20.29 19.68 20.11 6,293,593 +0.21(+1.03%)
Oct 15, 2009 20.22 20.59 19.72 19.90 10,669,333 -0.55(-2.68%)
Oct 14, 2009 20.47 20.59 20.35 20.45 5,484,532 +0.14(+0.67%)
Oct 13, 2009 19.95 20.54 19.91 20.31 6,152,102 +0.19(+0.92%)
Oct 12, 2009 20.31 20.39 19.90 20.13 6,088,676 +0.17(+0.83%)
Oct 09, 2009 20.16 20.25 19.64 19.96 6,451,590 -0.22(-1.07%)
Oct 08, 2009 19.65 20.24 19.35 20.18 10,693,231 +0.62(+3.15%)
Oct 07, 2009 18.88 19.70 18.83 19.56 9,512,164 +0.76(+4.06%)
Oct 06, 2009 18.49 18.85 18.32 18.80 8,376,838 +0.54(+2.95%)
Oct 05, 2009 18.03 18.51 17.94 18.26 6,217,711 +0.34(+1.91%)
Oct 02, 2009 17.92 18.28 17.85 17.92 8,297,370 -0.14(-0.76%)
Oct 01, 2009 18.61 18.67 18.05 18.05 6,279,777 -0.58(-3.10%)
Sep 30, 2009 18.88 19.04 18.51 18.63 6,952,699 -0.09(-0.47%)
Sep 29, 2009 18.96 19.10 18.67 18.72 7,059,744 -0.14(-0.73%)
Sep 28, 2009 19.12 19.36 18.78 18.86 7,465,840 -0.18(-0.92%)
Sep 25, 2009 18.85 19.17 18.67 19.03 8,998,783 +0.17(+0.88%)
Sep 24, 2009 18.82 19.01 18.59 18.87 12,076,889 -0.53(-2.72%)
Sep 23, 2009 18.14 19.88 18.14 19.39 29,825,356 +1.28(+7.07%)
Sep 22, 2009 17.99 18.26 17.86 18.11 6,761,309 +0.18(+0.98%)
Sep 21, 2009 18.14 18.69 17.88 17.94 7,474,012 -0.36(-1.98%)
Sep 18, 2009 18.40 18.52 18.03 18.30 6,657,734 -0.03(-0.16%)
Sep 17, 2009 18.52 18.78 18.16 18.33 6,830,644 -0.11(-0.58%)
Sep 16, 2009 18.00 18.59 17.81 18.44 15,525,894 +0.78(+4.43%)
Sep 15, 2009 17.88 17.91 17.33 17.65 16,203,568 -0.06(-0.33%)
Sep 14, 2009 17.92 18.03 17.60 17.71 9,168,083 -0.07(-0.39%)
Sep 11, 2009 17.53 17.92 17.29 17.78 14,639,224 +0.13(+0.72%)
Sep 10, 2009 17.74 17.94 17.56 17.65 15,622,006 -0.47(-2.59%)
Sep 09, 2009 18.53 18.59 18.00 18.12 8,772,785 -0.39(-2.11%)
Sep 08, 2009 18.49 18.60 18.14 18.51 7,025,984 +0.41(+2.27%)
Sep 04, 2009 18.10 18.11 17.71 18.10 3,781,542 +0.41(+2.32%)
Sep 03, 2009 18.26 18.26 17.56 17.69 5,577,862 -0.12(-0.66%)
Sep 02, 2009 17.69 17.89 17.31 17.81 9,758,055 +0.38(+2.19%)
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.