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 26, 2010 16.09 16.37 16.06 16.26 5,858,382 +0.02(+0.12%)
Feb 25, 2010 15.95 16.26 15.91 16.24 6,595,817 +0.04(+0.24%)
Feb 24, 2010 16.09 16.26 16.02 16.20 3,832,775 +0.21(+1.29%)
Feb 23, 2010 16.27 16.36 15.91 16.00 5,784,539 -0.27(-1.69%)
Feb 22, 2010 16.47 16.62 16.02 16.27 7,617,612 -0.16(-0.96%)
Feb 19, 2010 16.22 16.54 16.17 16.43 9,115,874 +0.16(+0.96%)
Feb 18, 2010 16.19 16.49 16.18 16.27 5,335,611 -0.04(-0.24%)
Feb 17, 2010 16.13 16.34 16.06 16.31 8,996,866 +0.31(+1.96%)
Feb 16, 2010 15.83 16.18 15.72 16.00 7,588,886 +0.25(+1.56%)
Feb 12, 2010 15.69 15.75 15.75 15.75 8,598,773 -0.06(-0.37%)
Feb 11, 2010 15.56 15.89 15.54 15.81 8,854,794 +0.18(+1.13%)
Feb 10, 2010 15.73 15.81 15.45 15.63 13,944,539 -0.02(-0.13%)
Feb 09, 2010 15.73 15.97 15.40 15.65 48,311,788 -1.50(-8.75%)
Feb 08, 2010 17.04 17.52 16.68 17.15 16,312,695 +0.23(+1.33%)
Feb 05, 2010 16.53 17.00 16.51 16.93 10,480,544 +0.27(+1.65%)
Feb 04, 2010 16.85 16.85 16.50 16.65 7,335,936 -0.28(-1.68%)
Feb 03, 2010 16.59 16.99 16.47 16.94 6,543,281 +0.20(+1.17%)
Feb 02, 2010 16.41 16.80 16.25 16.74 8,023,874 +0.32(+1.97%)
Feb 01, 2010 16.20 16.42 16.01 16.42 6,705,914 +0.45(+2.83%)
Jan 29, 2010 16.58 16.76 15.95 15.97 7,708,249 -0.48(-2.92%)
Jan 28, 2010 16.78 16.97 16.10 16.45 13,020,087 -0.35(-2.10%)
Jan 27, 2010 16.33 16.89 16.33 16.80 11,162,743 +0.38(+2.33%)
Jan 26, 2010 16.43 16.63 16.34 16.42 6,310,712 -0.09(-0.53%)
Jan 25, 2010 16.57 16.84 16.34 16.51 7,854,446 +0.06(+0.36%)
Jan 22, 2010 16.92 16.97 16.38 16.45 8,890,265 -0.60(-3.51%)
Jan 21, 2010 16.96 17.23 16.80 17.04 13,087,141 +0.17(+0.99%)
Jan 20, 2010 16.66 16.91 16.30 16.88 8,251,837 +0.04(+0.23%)
Jan 19, 2010 16.57 16.89 16.55 16.84 7,801,772 +0.14(+0.82%)
Jan 15, 2010 16.88 16.70 16.70 16.70 9,717,745 -0.15(-0.87%)
Jan 14, 2010 16.77 17.01 16.65 16.85 9,289,400 +0.01(+0.06%)
Jan 13, 2010 16.53 16.89 16.41 16.84 14,629,577 +0.31(+1.90%)
Jan 12, 2010 16.42 16.81 16.24 16.53 32,548,266 -1.39(-7.77%)
Jan 11, 2010 18.11 18.34 17.78 17.92 6,184,368 -0.13(-0.71%)
Jan 08, 2010 17.83 18.09 17.68 18.05 4,135,486 +0.35(+2.00%)
Jan 07, 2010 17.56 17.72 17.44 17.69 5,539,998 -0.14(-0.77%)
Jan 06, 2010 18.25 18.29 17.71 17.83 5,146,419 -0.47(-2.57%)
Jan 05, 2010 17.96 18.51 17.88 18.30 6,762,871 +0.50(+2.81%)
Jan 04, 2010 17.64 17.88 17.55 17.80 3,926,173 +0.39(+2.25%)
Dec 31, 2009 17.91 17.41 17.41 17.41 3,942,506 -0.46(-2.58%)
Dec 30, 2009 17.40 17.93 17.40 17.87 6,071,038 +0.29(+1.67%)
Dec 29, 2009 17.56 17.63 17.36 17.57 3,144,837 +0.02(+0.11%)
Dec 28, 2009 17.60 17.63 17.48 17.55 3,350,148 -0.08(-0.45%)
Dec 24, 2009 17.43 17.63 17.36 17.63 2,205,972 +0.26(+1.52%)
Dec 23, 2009 16.67 17.42 16.67 17.37 6,936,248 +0.63(+3.75%)
Dec 22, 2009 16.50 16.77 16.41 16.74 3,872,598 +0.21(+1.25%)
Dec 21, 2009 16.54 16.62 16.24 16.54 5,342,064 +0.14(+0.84%)
Dec 18, 2009 16.42 16.57 16.32 16.40 8,020,336 +0.21(+1.27%)
Dec 17, 2009 16.30 16.52 16.17 16.19 7,044,407 -0.27(-1.67%)
Dec 16, 2009 16.16 16.66 16.16 16.47 7,129,914 +0.32(+2.00%)
Dec 15, 2009 16.23 16.55 16.10 16.14 6,346,827 +0.03(+0.18%)
Dec 14, 2009 16.05 16.13 15.82 16.11 4,259,156 +0.31(+1.99%)
Dec 11, 2009 16.08 16.18 15.68 15.80 6,777,332 -0.32(-2.01%)
Dec 10, 2009 16.06 16.28 16.04 16.12 6,854,266 +0.08(+0.49%)
Dec 09, 2009 16.06 16.09 15.55 16.04 12,445,014 +0.00(+0.00%)
Dec 08, 2009 15.73 16.13 15.65 16.04 9,125,890 +0.16(+0.99%)
Dec 07, 2009 15.89 16.03 15.79 15.89 6,272,407 +0.00(+0.00%)
Dec 04, 2009 16.34 16.40 15.71 15.89 12,132,615 -0.34(-2.11%)
Dec 03, 2009 16.54 16.81 16.23 16.23 4,847,708 -0.29(-1.78%)
Dec 02, 2009 16.66 16.82 16.44 16.53 6,618,447 -0.13(-0.77%)
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.