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 (%)
May 31, 2006 41.49 41.88 41.04 41.26 4,814,353 -0.29(-0.71%)
May 30, 2006 43.02 43.15 41.44 41.55 3,394,343 -1.84(-4.25%)
May 26, 2006 43.54 43.54 42.91 43.40 2,086,331 +0.05(+0.11%)
May 25, 2006 43.96 43.96 42.51 43.35 5,311,626 +0.20(+0.45%)
May 24, 2006 41.69 43.25 41.62 43.15 3,611,738 +1.28(+3.07%)
May 23, 2006 42.35 43.22 41.84 41.87 4,067,800 -0.19(-0.44%)
May 22, 2006 41.90 42.88 41.78 42.05 7,239,898 +0.35(+0.85%)
May 19, 2006 41.58 42.12 40.97 41.70 7,193,557 +0.29(+0.71%)
May 18, 2006 41.50 41.74 40.84 41.41 6,102,337 +0.04(+0.10%)
May 17, 2006 41.78 42.27 41.10 41.37 9,732,793 -1.04(-2.45%)
May 16, 2006 44.12 44.54 42.35 42.41 7,059,988 -1.39(-3.18%)
May 15, 2006 44.07 44.46 43.30 43.80 4,571,253 -0.29(-0.67%)
May 12, 2006 45.63 45.65 43.84 44.09 7,860,475 -1.22(-2.68%)
May 11, 2006 46.88 47.11 45.11 45.31 4,175,833 -1.75(-3.71%)
May 10, 2006 46.84 47.22 46.57 47.06 4,286,423 +0.42(+0.90%)
May 09, 2006 46.59 48.06 46.20 46.63 5,766,001 +0.16(+0.34%)
May 08, 2006 46.93 47.08 45.93 46.48 5,142,013 -0.45(-0.96%)
May 05, 2006 47.47 47.86 46.74 46.93 5,915,897 -0.69(-1.44%)
May 04, 2006 47.73 48.43 46.23 47.61 23,874,984 -5.84(-10.92%)
May 03, 2006 53.45 53.65 52.44 53.45 7,043,894 -0.04(-0.07%)
May 02, 2006 53.87 54.11 52.99 53.49 3,316,436 -0.35(-0.66%)
May 01, 2006 55.67 56.10 53.50 53.84 3,439,591 -1.86(-3.35%)
Apr 28, 2006 55.96 56.43 55.62 55.71 2,390,455 -0.49(-0.87%)
Apr 27, 2006 54.19 56.69 54.03 56.20 4,413,639 +2.01(+3.71%)
Apr 26, 2006 53.88 55.62 53.76 54.19 2,317,747 +0.37(+0.69%)
Apr 25, 2006 53.81 54.31 53.49 53.81 1,384,648 -0.01(-0.02%)
Apr 24, 2006 54.72 55.02 53.45 53.82 4,064,472 -0.85(-1.56%)
Apr 21, 2006 55.90 56.20 54.26 54.68 3,455,707 -1.17(-2.09%)
Apr 20, 2006 55.37 56.03 54.96 55.84 2,622,245 +0.53(+0.96%)
Apr 19, 2006 54.83 55.47 54.55 55.31 2,351,721 +0.38(+0.70%)
Apr 18, 2006 53.34 55.35 53.24 54.93 4,057,248 +1.59(+2.98%)
Apr 17, 2006 53.75 54.28 53.09 53.34 2,117,793 -0.66(-1.22%)
Apr 13, 2006 54.10 54.70 53.74 54.00 1,299,653 -0.31(-0.58%)
Apr 12, 2006 53.37 54.65 53.44 54.31 2,279,938 +0.94(+1.76%)
Apr 11, 2006 54.13 54.13 52.61 53.37 2,027,309 -0.47(-0.87%)
Apr 10, 2006 54.36 54.53 53.60 53.84 1,771,512 -0.74(-1.35%)
Apr 07, 2006 54.63 55.30 54.25 54.58 5,559,586 +0.35(+0.65%)
Apr 06, 2006 53.64 54.56 53.47 54.22 2,117,258 +0.73(+1.36%)
Apr 05, 2006 53.64 53.83 53.06 53.50 2,271,770 -0.37(-0.69%)
Apr 04, 2006 53.93 54.11 53.28 53.87 2,406,103 -0.08(-0.15%)
Apr 03, 2006 53.87 54.29 53.63 53.95 2,792,891 +0.28(+0.53%)
Mar 31, 2006 52.99 53.91 52.86 53.67 2,923,453 +0.52(+0.98%)
Mar 30, 2006 51.81 53.23 51.80 53.15 3,531,087 +1.56(+3.02%)
Mar 29, 2006 50.89 52.25 50.89 51.59 3,281,388 +0.47(+0.92%)
Mar 28, 2006 51.47 51.71 50.90 51.12 2,518,633 -0.17(-0.33%)
Mar 27, 2006 51.56 51.99 51.08 51.28 3,165,283 -0.28(-0.55%)
Mar 24, 2006 51.63 51.87 51.38 51.57 3,770,980 +0.10(+0.19%)
Mar 23, 2006 51.62 51.88 50.80 51.47 3,508,496 -0.44(-0.85%)
Mar 22, 2006 52.47 52.63 51.45 51.91 5,001,868 -0.77(-1.47%)
Mar 21, 2006 53.12 54.18 52.68 52.69 6,430,960 +1.03(+1.99%)
Mar 20, 2006 51.87 52.20 51.43 51.66 1,635,536 +0.09(+0.17%)
Mar 17, 2006 52.30 52.50 51.31 51.57 3,643,913 -0.42(-0.81%)
Mar 16, 2006 53.37 53.84 51.88 51.99 2,841,785 -1.41(-2.64%)
Mar 15, 2006 52.86 53.75 52.56 53.40 5,731,408 +1.48(+2.85%)
Mar 14, 2006 50.75 52.62 50.12 51.92 7,820,758 +1.25(+2.46%)
Mar 13, 2006 49.54 50.75 49.33 50.67 4,498,116 +1.01(+2.03%)
Mar 10, 2006 50.12 50.43 49.33 49.66 3,665,274 -0.21(-0.41%)
Mar 09, 2006 50.20 50.64 49.75 49.87 1,575,023 -0.47(-0.94%)
Mar 08, 2006 50.12 50.70 49.69 50.34 2,652,249 -0.02(-0.04%)
Mar 07, 2006 49.81 50.58 49.17 50.36 3,393,241 +0.34(+0.69%)
Mar 06, 2006 51.18 51.25 49.82 50.02 2,483,685 -1.19(-2.32%)
Mar 03, 2006 51.15 52.36 51.10 51.20 2,747,113 -0.46(-0.89%)
Mar 02, 2006 51.18 51.77 50.71 51.66 2,932,373 +0.64(+1.25%)
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.