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 (%)
Feb 29, 2008 45.45 46.40 44.70 46.38 6,400,799 +0.06(+0.13%)
Feb 28, 2008 46.21 46.77 46.11 46.32 3,225,466 -0.13(-0.27%)
Feb 27, 2008 46.96 47.40 46.23 46.45 4,094,443 -0.56(-1.19%)
Feb 26, 2008 46.14 47.15 45.61 47.01 6,191,822 +0.77(+1.68%)
Feb 25, 2008 47.37 48.19 45.60 46.23 12,973,385 -2.55(-5.23%)
Feb 22, 2008 48.31 48.88 47.77 48.78 3,702,149 +0.77(+1.61%)
Feb 21, 2008 48.54 49.19 47.85 48.01 3,719,132 -0.54(-1.11%)
Feb 20, 2008 47.80 48.55 47.50 48.55 3,687,923 +0.59(+1.23%)
Feb 19, 2008 48.33 48.65 47.62 47.96 3,851,329 +0.18(+0.37%)
Feb 18, 2008 47.32 48.05 47.06 47.78 2,732,415 +0.00(+0.00%)
Feb 15, 2008 47.32 48.05 47.06 47.78 2,732,415 +0.28(+0.60%)
Feb 14, 2008 48.20 48.20 46.97 47.50 5,020,966 -0.43(-0.90%)
Feb 13, 2008 48.30 49.01 47.64 47.93 8,203,885 +0.02(+0.04%)
Feb 12, 2008 45.80 48.99 44.97 47.91 13,936,966 +2.45(+5.39%)
Feb 11, 2008 44.03 45.46 43.73 45.46 4,949,724 +1.75(+3.99%)
Feb 08, 2008 43.58 44.11 43.19 43.71 5,738,788 -0.21(-0.47%)
Feb 07, 2008 43.70 44.51 42.78 43.92 7,341,527 +0.36(+0.83%)
Feb 06, 2008 44.81 44.81 43.40 43.55 6,084,456 -0.98(-2.20%)
Feb 05, 2008 44.65 45.25 43.99 44.53 8,158,811 -1.07(-2.34%)
Feb 04, 2008 47.46 48.03 45.60 45.60 5,762,356 -2.08(-4.36%)
Feb 01, 2008 45.71 48.06 45.45 47.68 9,492,768 +1.23(+2.64%)
Jan 31, 2008 45.60 46.76 44.72 46.46 7,032,005 +0.14(+0.30%)
Jan 30, 2008 45.81 47.53 45.62 46.32 8,097,815 +1.63(+3.64%)
Jan 29, 2008 45.25 45.43 43.38 44.69 8,410,460 -0.61(-1.34%)
Jan 28, 2008 46.10 46.61 44.95 45.30 5,953,528 -1.01(-2.18%)
Jan 25, 2008 48.98 49.04 46.23 46.31 4,814,955 -2.20(-4.53%)
Jan 24, 2008 47.27 48.52 45.97 48.51 6,329,411 +1.36(+2.89%)
Jan 23, 2008 45.65 47.53 44.92 47.14 10,378,537 -1.39(-2.87%)
Jan 22, 2008 46.14 49.05 45.46 48.54 6,854,273 +0.07(+0.14%)
Jan 21, 2008 49.76 50.35 48.14 48.47 7,992,258 +0.00(+0.00%)
Jan 18, 2008 49.76 50.35 48.14 48.47 7,992,258 -1.16(-2.33%)
Jan 17, 2008 48.58 50.19 48.58 49.62 6,009,347 +0.63(+1.28%)
Jan 16, 2008 50.42 50.48 48.50 49.00 8,335,378 -1.48(-2.93%)
Jan 15, 2008 51.67 52.26 50.48 50.48 4,144,536 -1.81(-3.47%)
Jan 14, 2008 52.24 52.90 51.83 52.29 2,291,039 +0.45(+0.87%)
Jan 11, 2008 52.18 52.57 51.24 51.84 4,159,878 -0.84(-1.60%)
Jan 10, 2008 52.27 53.08 51.47 52.68 4,665,396 +0.46(+0.88%)
Jan 09, 2008 52.68 54.23 51.99 52.22 5,103,139 -0.25(-0.47%)
Jan 08, 2008 53.28 54.89 52.47 52.47 3,857,142 -0.52(-0.98%)
Jan 07, 2008 53.56 53.96 52.64 52.99 4,768,258 -0.47(-0.88%)
Jan 04, 2008 55.00 55.41 53.21 53.46 2,692,306 -1.60(-2.90%)
Jan 03, 2008 55.57 56.00 54.68 55.06 2,486,065 -0.61(-1.09%)
Jan 02, 2008 56.91 57.23 55.15 55.67 3,015,690 -1.62(-2.82%)
Jan 01, 2008 57.09 57.74 56.88 57.28 1,159,544 +0.00(+0.00%)
Dec 31, 2007 57.09 57.74 56.88 57.28 1,139,798 -0.15(-0.26%)
Dec 28, 2007 57.72 58.10 57.04 57.43 1,848,656 -0.12(-0.20%)
Dec 27, 2007 58.89 58.89 57.51 57.55 1,765,913 -1.31(-2.23%)
Dec 26, 2007 58.39 59.19 58.39 58.86 1,784,110 +0.62(+1.06%)
Dec 24, 2007 57.44 58.40 57.30 58.24 846,408 +0.45(+0.78%)
Dec 21, 2007 58.39 58.55 56.91 57.79 5,289,322 -0.28(-0.49%)
Dec 20, 2007 57.86 58.10 57.02 58.08 2,384,282 +0.65(+1.13%)
Dec 19, 2007 56.21 57.70 56.07 57.43 2,937,276 +1.39(+2.49%)
Dec 18, 2007 56.40 56.98 55.85 56.04 2,659,562 +0.29(+0.53%)
Dec 17, 2007 56.87 56.99 54.86 55.74 4,597,883 -1.22(-2.13%)
Dec 14, 2007 55.94 57.37 55.55 56.96 3,581,752 +0.74(+1.31%)
Dec 13, 2007 54.72 56.33 54.46 56.22 3,833,719 +1.37(+2.50%)
Dec 12, 2007 54.66 55.79 54.18 54.85 3,327,013 +0.26(+0.48%)
Dec 11, 2007 54.54 55.72 54.41 54.59 3,367,939 -0.08(-0.14%)
Dec 10, 2007 53.10 54.87 52.95 54.67 2,410,903 +1.66(+3.13%)
Dec 07, 2007 53.75 54.08 52.92 53.01 3,618,692 -0.52(-0.97%)
Dec 06, 2007 53.83 53.83 53.02 53.53 2,679,143 -0.13(-0.24%)
Dec 05, 2007 53.47 54.17 53.00 53.66 4,702,495 +0.28(+0.53%)
Dec 04, 2007 53.47 54.19 53.03 53.37 3,530,663 -0.70(-1.29%)
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.