Skip to main content

Electronic Arts (NQ: EA )

133.00 +1.13 (+0.86%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 18.78 18.81 18.30 18.44 5,694,808 -0.37(-1.98%)
Feb 25, 2011 18.61 19.00 18.59 18.81 3,589,964 +0.37(+2.02%)
Feb 24, 2011 18.41 18.67 18.29 18.44 4,622,839 -0.06(-0.32%)
Feb 23, 2011 18.55 18.77 18.01 18.50 11,418,776 -0.01(-0.05%)
Feb 22, 2011 18.69 18.89 18.49 18.51 5,604,528 -0.40(-2.13%)
Feb 18, 2011 19.01 19.31 18.80 18.91 5,971,294 -0.08(-0.41%)
Feb 17, 2011 18.57 19.27 18.51 18.99 8,222,452 +0.42(+2.27%)
Feb 16, 2011 18.24 19.81 18.23 18.57 17,147,816 +0.39(+2.16%)
Feb 15, 2011 17.95 18.19 17.89 18.17 3,852,632 +0.13(+0.71%)
Feb 14, 2011 17.88 18.20 17.84 18.05 3,831,731 +0.19(+1.04%)
Feb 11, 2011 17.74 17.99 17.65 17.86 5,356,001 +0.01(+0.06%)
Feb 10, 2011 17.60 17.98 17.47 17.85 7,325,717 +0.17(+0.94%)
Feb 09, 2011 17.87 18.13 17.57 17.68 8,230,430 -0.26(-1.48%)
Feb 08, 2011 17.92 18.00 17.69 17.95 3,908,164 +0.02(+0.11%)
Feb 07, 2011 17.85 18.02 17.71 17.93 5,643,719 +0.05(+0.27%)
Feb 04, 2011 17.66 18.04 17.55 17.88 7,766,613 +0.12(+0.66%)
Feb 03, 2011 17.46 17.84 17.10 17.76 14,378,972 +0.02(+0.11%)
Feb 02, 2011 16.92 17.85 15.92 17.74 44,854,540 +2.42(+15.81%)
Feb 01, 2011 15.28 15.67 14.98 15.32 14,619,901 +0.03(+0.19%)
Jan 31, 2011 14.72 15.29 14.71 15.29 8,878,470 +0.58(+3.93%)
Jan 28, 2011 14.84 14.97 14.51 14.71 6,603,729 -0.08(-0.53%)
Jan 27, 2011 15.01 15.10 14.77 14.79 4,262,929 -0.25(-1.69%)
Jan 26, 2011 15.10 15.20 14.99 15.04 3,473,874 -0.03(-0.23%)
Jan 25, 2011 15.00 15.10 14.85 15.08 3,313,856 +0.08(+0.56%)
Jan 24, 2011 14.77 15.13 14.71 15.00 6,060,643 +0.16(+1.06%)
Jan 21, 2011 15.46 15.48 14.83 14.84 10,705,838 -0.62(-4.00%)
Jan 20, 2011 15.44 15.60 15.28 15.46 4,049,165 -0.08(-0.50%)
Jan 19, 2011 15.61 15.76 15.51 15.53 4,484,769 -0.16(-1.00%)
Jan 18, 2011 15.59 15.79 15.58 15.69 4,614,274 +0.05(+0.31%)
Jan 14, 2011 15.63 15.68 15.20 15.64 9,371,639 -0.09(-0.56%)
Jan 13, 2011 15.71 15.85 15.61 15.73 5,834,725 +0.01(+0.06%)
Jan 12, 2011 15.76 15.80 15.61 15.72 7,038,160 +0.03(+0.19%)
Jan 11, 2011 15.85 15.86 15.46 15.69 4,945,925 -0.01(-0.06%)
Jan 10, 2011 15.71 15.77 15.53 15.70 5,838,555 -0.04(-0.26%)
Jan 07, 2011 15.96 15.97 15.66 15.74 3,932,945 -0.17(-1.09%)
Jan 06, 2011 15.99 16.15 15.77 15.92 4,873,155 -0.05(-0.31%)
Jan 05, 2011 16.00 16.23 15.91 15.97 5,416,295 -0.10(-0.61%)
Jan 04, 2011 16.07 16.23 16.02 16.06 3,445,483 +0.00(+0.00%)
Jan 03, 2011 16.18 16.23 15.91 16.06 5,754,475 +0.00(+0.00%)
Dec 31, 2010 16.27 16.32 15.86 16.06 4,660,938 -0.24(-1.44%)
Dec 30, 2010 16.23 16.34 16.13 16.30 2,477,301 +0.07(+0.42%)
Dec 29, 2010 15.89 16.26 15.84 16.23 4,895,010 +0.39(+2.48%)
Dec 28, 2010 15.81 15.90 15.72 15.84 1,720,408 +0.02(+0.12%)
Dec 27, 2010 15.59 15.86 15.51 15.82 2,547,469 +0.19(+1.19%)
Dec 23, 2010 15.68 15.72 15.61 15.63 1,991,302 -0.04(-0.25%)
Dec 22, 2010 15.62 15.84 15.57 15.67 6,116,783 +0.05(+0.31%)
Dec 21, 2010 15.58 15.67 15.54 15.62 2,497,052 +0.08(+0.50%)
Dec 20, 2010 15.60 15.66 15.53 15.54 3,929,771 -0.06(-0.38%)
Dec 17, 2010 15.58 15.62 15.51 15.60 5,378,546 +0.04(+0.25%)
Dec 16, 2010 15.39 15.57 15.11 15.56 4,452,625 +0.16(+1.02%)
Dec 15, 2010 15.47 15.52 15.33 15.41 4,479,862 -0.08(-0.52%)
Dec 14, 2010 15.47 15.56 15.35 15.49 3,742,489 +0.03(+0.21%)
Dec 13, 2010 15.54 15.59 15.43 15.46 3,556,308 -0.06(-0.38%)
Dec 10, 2010 15.50 15.57 15.38 15.52 3,176,164 +0.07(+0.44%)
Dec 09, 2010 15.49 15.67 15.39 15.45 6,985,126 +0.00(+0.00%)
Dec 08, 2010 15.24 15.46 15.19 15.45 6,372,719 +0.24(+1.55%)
Dec 07, 2010 15.31 15.35 15.01 15.21 6,443,016 +0.08(+0.52%)
Dec 06, 2010 14.87 15.14 14.74 15.13 4,822,582 +0.25(+1.65%)
Dec 03, 2010 14.77 14.91 14.68 14.89 2,895,989 +0.10(+0.66%)
Dec 02, 2010 14.73 14.88 14.61 14.79 3,830,907 +0.03(+0.20%)
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.