Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 48.29 49.17 48.05 48.83 3,111,114 +0.57(+1.18%)
Mar 28, 2008 47.63 48.59 47.55 48.26 3,726,039 +1.16(+2.47%)
Mar 27, 2008 48.27 48.40 46.97 47.09 3,251,151 -1.28(-2.65%)
Mar 26, 2008 48.48 48.60 47.77 48.38 2,762,712 -0.70(-1.43%)
Mar 25, 2008 49.23 49.96 48.90 49.08 4,161,606 +0.48(+0.99%)
Mar 24, 2008 47.34 49.11 47.22 48.60 3,690,498 +1.20(+2.54%)
Mar 21, 2008 46.07 47.40 45.37 47.40 4,266,361 +0.00(+0.00%)
Mar 20, 2008 46.07 47.40 45.37 47.40 4,266,361 +1.56(+3.39%)
Mar 19, 2008 46.35 47.36 45.84 45.84 2,560,655 -0.10(-0.21%)
Mar 18, 2008 45.28 46.03 44.48 45.94 3,636,863 +1.09(+2.42%)
Mar 17, 2008 45.86 46.13 44.49 44.85 4,960,642 -1.03(-2.24%)
Mar 14, 2008 46.14 47.60 45.21 45.88 4,083,248 -0.34(-0.74%)
Mar 13, 2008 45.85 46.65 44.84 46.22 2,985,120 +0.03(+0.06%)
Mar 12, 2008 46.67 47.10 45.98 46.19 2,838,030 +0.11(+0.23%)
Mar 11, 2008 44.32 46.10 44.26 46.09 4,391,528 +2.39(+5.46%)
Mar 10, 2008 45.28 45.28 43.70 43.70 4,645,674 -1.59(-3.52%)
Mar 07, 2008 45.61 46.32 44.64 45.29 4,052,444 -0.46(-1.00%)
Mar 06, 2008 46.53 47.32 45.73 45.75 3,245,961 -0.73(-1.58%)
Mar 05, 2008 45.61 46.85 45.50 46.49 2,907,240 +0.47(+1.02%)
Mar 04, 2008 46.20 46.26 45.19 46.02 4,561,064 -0.66(-1.40%)
Mar 03, 2008 46.04 47.20 45.79 46.67 4,854,415 +0.42(+0.91%)
Feb 29, 2008 45.32 46.27 44.58 46.25 6,418,117 +0.06(+0.13%)
Feb 28, 2008 46.09 46.64 45.99 46.19 3,234,193 -0.13(-0.27%)
Feb 27, 2008 46.83 47.27 46.11 46.32 4,105,520 -0.56(-1.19%)
Feb 26, 2008 46.02 47.03 45.49 46.88 6,208,573 +0.77(+1.68%)
Feb 25, 2008 47.24 48.06 45.48 46.11 13,008,484 -2.54(-5.23%)
Feb 22, 2008 48.18 48.75 47.64 48.65 3,712,165 +0.77(+1.61%)
Feb 21, 2008 48.40 49.06 47.72 47.88 3,729,194 -0.54(-1.11%)
Feb 20, 2008 47.67 48.41 47.37 48.41 3,697,900 +0.59(+1.23%)
Feb 19, 2008 48.20 48.52 47.50 47.83 3,861,749 +0.18(+0.37%)
Feb 18, 2008 47.19 47.92 46.94 47.65 2,739,807 +0.00(+0.00%)
Feb 15, 2008 47.19 47.92 46.94 47.65 2,739,807 +0.28(+0.60%)
Feb 14, 2008 48.07 48.07 46.84 47.37 5,034,550 -0.43(-0.90%)
Feb 13, 2008 48.17 48.87 47.51 47.80 8,226,080 +0.02(+0.04%)
Feb 12, 2008 45.68 48.85 44.84 47.78 13,974,672 +2.45(+5.39%)
Feb 11, 2008 43.92 45.33 43.61 45.33 4,963,115 +1.74(+3.99%)
Feb 08, 2008 43.47 43.99 43.07 43.59 5,754,314 -0.21(-0.47%)
Feb 07, 2008 43.58 44.39 42.66 43.80 7,361,390 +0.36(+0.83%)
Feb 06, 2008 44.69 44.69 43.28 43.44 6,100,917 -0.98(-2.20%)
Feb 05, 2008 44.53 45.13 43.87 44.41 8,180,884 -1.07(-2.34%)
Feb 04, 2008 47.33 47.90 45.48 45.48 5,777,946 -2.07(-4.36%)
Feb 01, 2008 45.59 47.93 45.32 47.55 9,518,450 +1.22(+2.64%)
Jan 31, 2008 45.48 46.63 44.60 46.33 7,051,030 +0.14(+0.30%)
Jan 30, 2008 45.69 47.40 45.50 46.19 8,119,723 +1.62(+3.64%)
Jan 29, 2008 45.13 45.30 43.26 44.57 8,433,214 -0.61(-1.34%)
Jan 28, 2008 45.98 46.49 44.83 45.18 5,969,635 -1.01(-2.18%)
Jan 25, 2008 48.85 48.90 46.11 46.18 4,827,981 -2.19(-4.53%)
Jan 24, 2008 47.14 48.39 45.84 48.38 6,346,535 +1.36(+2.89%)
Jan 23, 2008 45.53 47.40 44.80 47.02 10,406,616 -1.39(-2.87%)
Jan 22, 2008 46.02 48.91 45.33 48.40 6,872,817 +0.07(+0.14%)
Jan 21, 2008 49.63 50.21 48.01 48.34 8,013,880 +0.00(+0.00%)
Jan 18, 2008 49.63 50.21 48.01 48.34 8,013,880 -1.15(-2.33%)
Jan 17, 2008 48.44 50.06 48.44 49.49 6,025,605 +0.63(+1.28%)
Jan 16, 2008 50.28 50.34 48.37 48.86 8,357,929 -1.48(-2.93%)
Jan 15, 2008 51.53 52.12 50.34 50.34 4,155,749 -1.81(-3.47%)
Jan 14, 2008 52.10 52.76 51.69 52.15 2,297,237 +0.45(+0.87%)
Jan 11, 2008 52.04 52.42 51.10 51.70 4,171,133 -0.84(-1.60%)
Jan 10, 2008 52.13 52.93 51.33 52.54 4,678,018 +0.46(+0.88%)
Jan 09, 2008 52.54 54.09 51.85 52.08 5,116,946 -0.24(-0.47%)
Jan 08, 2008 53.14 54.74 52.33 52.33 3,867,577 -0.52(-0.98%)
Jan 07, 2008 53.41 53.81 52.49 52.85 4,781,159 -0.47(-0.88%)
Jan 04, 2008 54.85 55.26 53.07 53.31 2,699,590 -1.59(-2.90%)
Jan 03, 2008 55.42 55.85 54.53 54.91 2,492,791 -0.61(-1.09%)
Jan 02, 2008 56.76 57.07 55.00 55.52 3,023,849 -1.61(-2.82%)
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.