Skip to main content

Electronic Arts (NQ: EA )

140.74 +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 21.20 21.60 20.87 21.24 11,797,543 +0.89(+4.37%)
Jun 29, 2009 20.45 20.67 20.13 20.35 3,614,455 -0.09(-0.43%)
Jun 26, 2009 20.42 20.89 20.35 20.44 5,525,597 -0.15(-0.71%)
Jun 25, 2009 20.30 20.59 19.91 20.59 5,997,758 +0.11(+0.53%)
Jun 24, 2009 19.66 20.60 19.66 20.48 7,107,290 +0.51(+2.55%)
Jun 23, 2009 19.55 20.04 19.41 19.97 10,687,868 +0.44(+2.25%)
Jun 22, 2009 19.98 20.10 19.47 19.53 6,381,936 -0.73(-3.62%)
Jun 19, 2009 20.01 20.45 20.01 20.27 7,888,562 +0.20(+0.97%)
Jun 18, 2009 20.33 20.43 19.80 20.07 6,350,394 -0.30(-1.49%)
Jun 17, 2009 20.54 20.79 20.23 20.37 7,179,868 +0.03(+0.14%)
Jun 16, 2009 20.69 21.31 20.34 20.34 5,729,867 -0.56(-2.67%)
Jun 15, 2009 21.18 21.37 20.74 20.90 6,100,036 -0.55(-2.55%)
Jun 12, 2009 21.32 21.55 21.13 21.45 5,254,325 +0.06(+0.27%)
Jun 11, 2009 21.46 21.85 21.26 21.39 6,167,584 -0.09(-0.41%)
Jun 10, 2009 21.56 21.86 21.06 21.48 10,332,833 -0.04(-0.18%)
Jun 09, 2009 22.02 22.24 21.46 21.52 7,327,244 -0.17(-0.77%)
Jun 08, 2009 21.72 22.49 21.31 21.68 8,578,245 -0.81(-3.61%)
Jun 05, 2009 22.96 22.96 21.99 22.50 4,277,092 -0.13(-0.56%)
Jun 04, 2009 22.60 22.90 22.23 22.62 5,482,137 +0.16(+0.70%)
Jun 03, 2009 22.43 22.93 22.03 22.47 8,252,733 -0.13(-0.56%)
Jun 02, 2009 22.74 23.12 22.52 22.59 5,932,322 -0.35(-1.53%)
Jun 01, 2009 23.16 23.24 22.56 22.95 8,253,819 +0.46(+2.04%)
May 29, 2009 21.43 22.53 21.38 22.49 8,371,664 +0.66(+3.00%)
May 28, 2009 21.33 22.46 21.08 21.83 7,163,864 +0.18(+0.81%)
May 27, 2009 21.84 22.19 21.62 21.65 5,336,311 -0.29(-1.34%)
May 26, 2009 21.15 22.20 20.89 21.95 6,409,227 +0.53(+2.47%)
May 22, 2009 21.59 21.87 21.02 21.42 4,643,019 -0.11(-0.50%)
May 21, 2009 20.93 21.76 20.91 21.53 6,840,637 -0.07(-0.32%)
May 20, 2009 21.66 22.72 21.50 21.60 10,176,400 +0.01(+0.05%)
May 19, 2009 20.87 21.95 20.05 21.59 8,090,969 +0.53(+2.51%)
May 18, 2009 20.57 21.24 20.55 21.06 6,976,917 +0.49(+2.38%)
May 15, 2009 19.51 21.14 19.51 20.57 14,842,295 +0.93(+4.73%)
May 14, 2009 19.09 20.00 19.00 19.64 7,941,269 +0.59(+3.08%)
May 13, 2009 19.34 19.58 19.05 19.05 7,193,128 -0.62(-3.13%)
May 12, 2009 19.81 20.10 19.33 19.67 6,450,630 -0.06(-0.30%)
May 11, 2009 19.36 20.20 19.23 19.73 6,642,471 -0.01(-0.05%)
May 08, 2009 19.12 19.86 19.02 19.74 6,986,404 +0.70(+3.70%)
May 07, 2009 19.77 19.94 18.95 19.03 7,954,129 -0.84(-4.23%)
May 06, 2009 21.17 21.54 19.43 19.87 15,254,534 -1.04(-4.96%)
May 05, 2009 21.11 21.52 20.54 20.91 12,100,620 +0.34(+1.63%)
May 04, 2009 19.71 20.77 19.61 20.58 9,570,579 +1.01(+5.19%)
May 01, 2009 19.90 20.22 19.06 19.56 10,147,877 -0.34(-1.72%)
Apr 30, 2009 20.24 20.66 19.83 19.90 9,597,184 -0.10(-0.49%)
Apr 29, 2009 20.15 20.66 19.81 20.00 8,542,702 +0.13(+0.64%)
Apr 28, 2009 19.17 20.75 19.16 19.87 13,856,050 +0.34(+1.75%)
Apr 27, 2009 19.11 19.89 18.90 19.53 6,801,422 +0.00(+0.00%)
Apr 24, 2009 19.06 19.68 18.59 19.53 6,374,748 +0.57(+2.99%)
Apr 23, 2009 18.87 19.05 18.14 18.96 5,725,665 +0.14(+0.73%)
Apr 22, 2009 18.43 19.70 18.38 18.83 9,624,711 +0.06(+0.31%)
Apr 21, 2009 17.65 18.87 17.61 18.77 10,353,582 +1.40(+8.05%)
Apr 20, 2009 17.70 18.21 17.10 17.37 7,850,624 -0.84(-4.62%)
Apr 17, 2009 18.52 18.52 17.70 18.21 11,722,247 -0.37(-2.00%)
Apr 16, 2009 19.34 19.44 18.08 18.58 10,828,364 -0.16(-0.84%)
Apr 15, 2009 18.23 18.97 18.19 18.74 7,961,989 +0.38(+2.08%)
Apr 14, 2009 18.92 19.19 18.27 18.36 6,244,860 -0.64(-3.35%)
Apr 13, 2009 19.66 19.67 18.73 18.99 4,540,605 -0.26(-1.37%)
Apr 09, 2009 19.67 19.87 18.96 19.26 7,256,237 +0.07(+0.36%)
Apr 08, 2009 18.93 19.41 18.62 19.19 7,549,374 +0.44(+2.35%)
Apr 07, 2009 19.03 19.35 18.59 18.75 6,738,232 -0.51(-2.64%)
Apr 06, 2009 20.04 20.15 18.77 19.26 7,358,404 -0.99(-4.88%)
Apr 03, 2009 18.84 20.43 18.84 20.25 8,152,404 +1.22(+6.43%)
Apr 02, 2009 18.07 19.61 18.07 19.02 7,430,358 +1.04(+5.76%)
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.