Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 55.19 56.23 54.72 56.18 2,990,329 +0.85(+1.54%)
Aug 30, 2005 57.03 57.16 55.02 55.32 5,958,397 -1.84(-3.23%)
Aug 29, 2005 56.69 57.67 56.35 57.17 1,789,766 +0.22(+0.38%)
Aug 26, 2005 56.88 57.14 56.11 56.95 1,558,707 +0.11(+0.19%)
Aug 25, 2005 57.20 57.38 56.73 56.84 1,796,642 -0.26(-0.45%)
Aug 24, 2005 57.57 58.50 57.06 57.10 2,537,193 -0.54(-0.94%)
Aug 23, 2005 57.96 58.06 57.44 57.64 1,805,239 -0.26(-0.46%)
Aug 22, 2005 58.34 58.52 57.29 57.90 2,184,541 -0.51(-0.87%)
Aug 19, 2005 58.28 59.26 58.28 58.41 1,962,246 -0.15(-0.25%)
Aug 18, 2005 58.80 59.19 58.28 58.56 2,089,659 -0.80(-1.35%)
Aug 17, 2005 59.14 59.88 58.89 59.36 2,032,253 +0.41(+0.70%)
Aug 16, 2005 59.62 60.08 58.95 58.95 2,491,070 -0.59(-0.99%)
Aug 15, 2005 58.45 59.90 58.37 59.54 1,964,620 +0.81(+1.39%)
Aug 12, 2005 57.71 58.97 57.68 58.73 2,570,545 +0.55(+0.94%)
Aug 11, 2005 57.96 58.75 57.50 58.18 1,877,567 +0.24(+0.41%)
Aug 10, 2005 58.00 58.84 57.82 57.94 2,942,351 +0.12(+0.20%)
Aug 09, 2005 57.56 58.19 57.41 57.82 1,720,120 +0.57(+0.99%)
Aug 08, 2005 58.01 58.83 57.01 57.25 2,072,933 -0.61(-1.05%)
Aug 05, 2005 57.60 58.00 57.08 57.86 1,595,569 +0.11(+0.19%)
Aug 04, 2005 58.35 58.37 57.45 57.75 1,534,852 -0.60(-1.03%)
Aug 03, 2005 58.84 59.27 57.84 58.35 3,024,251 +0.13(+0.22%)
Aug 02, 2005 57.44 58.27 57.05 58.23 2,265,344 +0.74(+1.28%)
Aug 01, 2005 56.79 57.70 56.39 57.49 2,794,565 +1.00(+1.77%)
Jul 29, 2005 57.32 57.44 56.36 56.49 2,744,230 -0.83(-1.45%)
Jul 28, 2005 57.74 57.74 56.93 57.32 2,819,443 -0.40(-0.70%)
Jul 27, 2005 57.52 59.09 56.88 57.73 13,268,411 -0.14(-0.24%)
Jul 26, 2005 59.96 60.41 57.86 57.86 14,366,957 -2.84(-4.68%)
Jul 25, 2005 59.85 61.43 59.85 60.71 5,460,455 +1.02(+1.71%)
Jul 22, 2005 59.48 60.13 58.51 59.69 4,906,221 +0.61(+1.03%)
Jul 21, 2005 60.01 61.90 58.92 59.08 7,287,749 -1.27(-2.10%)
Jul 20, 2005 59.14 60.43 58.35 60.34 5,694,451 -0.04(-0.06%)
Jul 19, 2005 57.01 60.47 56.74 60.38 6,667,977 +3.71(+6.54%)
Jul 18, 2005 56.73 57.09 56.56 56.68 4,267,050 +0.32(+0.57%)
Jul 15, 2005 57.81 58.04 55.88 56.35 9,721,063 -2.80(-4.74%)
Jul 14, 2005 59.48 59.82 58.70 59.16 2,685,156 +0.26(+0.45%)
Jul 13, 2005 59.45 59.45 58.55 58.89 3,074,805 -0.60(-1.01%)
Jul 12, 2005 57.09 59.54 57.08 59.49 5,358,507 +2.38(+4.17%)
Jul 11, 2005 57.18 57.26 55.75 57.11 2,936,238 +0.30(+0.54%)
Jul 08, 2005 57.23 57.29 56.32 56.80 3,494,439 -0.23(-0.40%)
Jul 07, 2005 54.82 57.20 54.81 57.03 3,468,965 +1.35(+2.43%)
Jul 06, 2005 56.67 56.79 55.64 55.68 3,187,112 -1.03(-1.82%)
Jul 05, 2005 54.88 56.74 54.16 56.71 3,993,081 +1.58(+2.86%)
Jul 01, 2005 55.86 56.32 55.07 55.13 2,203,480 -0.39(-0.71%)
Jun 30, 2005 55.91 57.22 55.35 55.52 3,687,657 -0.12(-0.21%)
Jun 29, 2005 56.54 56.57 55.12 55.64 3,062,277 -0.83(-1.48%)
Jun 28, 2005 56.32 56.72 56.00 56.47 2,384,419 +0.42(+0.75%)
Jun 27, 2005 56.43 57.04 55.82 56.05 2,594,326 -0.77(-1.35%)
Jun 24, 2005 56.52 56.96 55.79 56.81 2,442,992 +0.29(+0.52%)
Jun 23, 2005 57.32 58.37 56.49 56.52 3,903,818 -0.55(-0.96%)
Jun 22, 2005 57.74 58.60 56.93 57.07 2,836,802 -0.76(-1.32%)
Jun 21, 2005 57.88 58.68 57.45 57.83 3,011,206 -0.23(-0.39%)
Jun 20, 2005 56.82 58.49 56.53 58.06 4,023,614 +1.59(+2.81%)
Jun 17, 2005 57.86 57.86 56.18 56.47 3,963,599 -0.02(-0.03%)
Jun 16, 2005 57.56 57.66 56.40 56.49 4,411,126 -1.43(-2.47%)
Jun 15, 2005 57.27 58.23 56.39 57.92 4,313,278 +1.10(+1.93%)
Jun 14, 2005 56.78 57.21 55.61 56.82 6,106,332 -0.06(-0.10%)
Jun 13, 2005 52.45 57.19 52.41 56.88 11,636,963 +4.41(+8.41%)
Jun 10, 2005 52.64 52.96 51.98 52.47 3,189,210 +0.06(+0.11%)
Jun 09, 2005 51.35 53.10 51.21 52.41 4,268,063 +1.00(+1.95%)
Jun 08, 2005 51.34 51.54 50.95 51.41 3,099,159 +0.15(+0.29%)
Jun 07, 2005 52.21 52.26 51.06 51.26 3,596,454 -0.76(-1.45%)
Jun 06, 2005 52.05 52.64 51.80 52.02 3,686,527 +0.07(+0.13%)
Jun 03, 2005 52.70 52.79 51.57 51.95 2,486,135 -0.55(-1.05%)
Jun 02, 2005 52.97 53.13 52.24 52.50 3,980,024 -0.57(-1.07%)
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.