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 (%)
Oct 31, 2008 23.40 24.18 21.49 22.34 25,964,600 -4.85(-17.85%)
Oct 30, 2008 28.57 28.69 25.99 27.20 7,458,533 -0.30(-1.11%)
Oct 29, 2008 25.72 28.83 25.31 27.50 7,628,421 +1.39(+5.33%)
Oct 28, 2008 22.94 26.29 22.94 26.11 7,816,832 +3.75(+16.75%)
Oct 27, 2008 24.02 24.26 22.29 22.36 6,828,781 -1.93(-7.95%)
Oct 24, 2008 24.48 25.88 24.27 24.29 5,787,903 -1.98(-7.54%)
Oct 23, 2008 26.08 27.23 24.81 26.27 6,309,375 +0.05(+0.19%)
Oct 22, 2008 27.54 27.69 25.41 26.22 4,548,261 -1.41(-5.11%)
Oct 21, 2008 29.72 29.87 27.62 27.64 4,639,831 -2.87(-9.42%)
Oct 20, 2008 29.81 30.52 28.33 30.51 5,487,980 +1.29(+4.43%)
Oct 17, 2008 26.73 30.28 26.46 29.22 8,569,589 +2.26(+8.37%)
Oct 16, 2008 26.98 26.99 24.09 26.96 8,871,510 +0.94(+3.62%)
Oct 15, 2008 28.59 29.06 25.94 26.02 5,377,216 -3.04(-10.46%)
Oct 14, 2008 31.89 32.48 28.84 29.06 7,467,725 -1.61(-5.24%)
Oct 13, 2008 28.42 30.91 28.31 30.67 7,386,672 +3.22(+11.72%)
Oct 10, 2008 26.97 28.77 25.70 27.45 12,983,752 +0.19(+0.68%)
Oct 09, 2008 28.65 29.40 27.11 27.26 6,597,723 -1.17(-4.10%)
Oct 08, 2008 28.02 30.33 27.75 28.43 9,711,521 -0.12(-0.41%)
Oct 07, 2008 31.17 31.42 28.23 28.55 8,644,573 -1.67(-5.52%)
Oct 06, 2008 31.02 31.74 28.32 30.22 11,122,901 -1.83(-5.72%)
Oct 03, 2008 34.00 34.00 31.62 32.05 11,863,846 -1.27(-3.80%)
Oct 02, 2008 34.24 34.75 33.17 33.32 8,024,547 -0.98(-2.86%)
Oct 01, 2008 35.95 36.05 33.81 34.30 7,063,720 -1.98(-5.46%)
Sep 30, 2008 36.39 36.78 34.42 36.28 9,718,565 +0.97(+2.75%)
Sep 29, 2008 38.46 38.80 35.31 35.31 6,826,626 -3.56(-9.16%)
Sep 26, 2008 38.02 39.00 37.76 38.87 7,655,946 +0.39(+1.02%)
Sep 25, 2008 38.74 39.83 38.32 38.47 5,393,359 -0.23(-0.58%)
Sep 24, 2008 38.40 39.38 37.62 38.70 6,945,905 -0.59(-1.50%)
Sep 23, 2008 40.35 40.98 38.56 39.29 5,915,435 -0.73(-1.81%)
Sep 22, 2008 42.68 42.93 39.95 40.01 5,385,607 -2.57(-6.03%)
Sep 19, 2008 44.21 44.23 41.03 42.58 10,136,902 -0.36(-0.85%)
Sep 18, 2008 41.24 43.02 40.37 42.95 7,865,205 +2.70(+6.70%)
Sep 17, 2008 41.73 42.97 40.21 40.25 8,849,702 -1.88(-4.47%)
Sep 16, 2008 42.58 43.46 41.38 42.13 8,201,531 -0.33(-0.79%)
Sep 15, 2008 42.77 43.64 41.90 42.47 5,037,466 -1.66(-3.76%)
Sep 12, 2008 43.23 44.33 42.96 44.12 4,223,015 -0.56(-1.25%)
Sep 11, 2008 44.42 44.83 43.71 44.68 4,171,982 -0.04(-0.09%)
Sep 10, 2008 44.32 45.06 43.89 44.72 5,541,083 +1.36(+3.14%)
Sep 09, 2008 45.24 45.78 43.25 43.36 6,639,517 -1.70(-3.77%)
Sep 08, 2008 44.77 45.82 44.07 45.05 6,225,569 -0.53(-1.16%)
Sep 05, 2008 44.86 45.81 44.20 45.58 4,879,323 +0.47(+1.04%)
Sep 04, 2008 46.54 46.69 45.11 45.11 3,813,929 -1.58(-3.38%)
Sep 03, 2008 48.05 48.23 46.05 46.69 4,620,163 -1.33(-2.78%)
Sep 02, 2008 48.70 49.20 47.67 48.03 4,603,971 +0.16(+0.33%)
Aug 29, 2008 47.37 47.98 47.06 47.87 3,116,823 -0.07(-0.14%)
Aug 28, 2008 46.88 48.65 46.86 47.94 3,061,390 +0.82(+1.75%)
Aug 27, 2008 46.13 47.46 46.11 47.11 2,690,308 +0.78(+1.69%)
Aug 26, 2008 45.96 46.92 45.88 46.33 3,114,960 +0.41(+0.90%)
Aug 25, 2008 46.99 47.04 45.79 45.92 2,869,728 -0.91(-1.95%)
Aug 22, 2008 45.92 47.06 45.92 46.83 2,326,882 +0.79(+1.73%)
Aug 21, 2008 45.98 46.19 45.23 46.04 2,593,357 -0.12(-0.26%)
Aug 20, 2008 45.77 46.83 45.16 46.15 4,774,322 +0.62(+1.36%)
Aug 19, 2008 46.73 47.00 45.17 45.54 5,190,092 -1.30(-2.78%)
Aug 18, 2008 47.49 48.03 46.12 46.84 3,724,949 -0.47(-1.00%)
Aug 15, 2008 47.54 47.62 45.78 47.31 5,131,691 -0.35(-0.74%)
Aug 14, 2008 47.08 48.32 46.88 47.66 3,892,530 +0.14(+0.29%)
Aug 13, 2008 47.23 47.77 46.43 47.53 4,914,990 -0.11(-0.23%)
Aug 12, 2008 46.41 48.05 46.35 47.63 5,297,298 +1.03(+2.21%)
Aug 11, 2008 45.80 47.30 45.40 46.60 4,109,302 +0.85(+1.87%)
Aug 08, 2008 45.36 46.27 44.91 45.75 4,523,581 +0.66(+1.46%)
Aug 07, 2008 44.53 45.83 44.21 45.09 5,953,117 +0.49(+1.10%)
Aug 06, 2008 42.47 44.62 42.45 44.60 6,212,549 +1.62(+3.76%)
Aug 05, 2008 41.41 43.12 41.31 42.99 5,920,207 +1.99(+4.86%)
Aug 04, 2008 41.74 41.97 40.38 40.99 6,581,070 -1.08(-2.56%)
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.