Electronic Arts (NQ: EA )

141.05 USD -1.72 (-1.20%)
Official Closing Price Updated: 7:54 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.15 19.18 18.66 18.80 5,585,089 -0.38(-1.98%)
Feb 25, 2011 18.98 19.38 18.96 19.18 3,520,798 +0.38(+2.02%)
Feb 24, 2011 18.77 19.04 18.65 18.80 4,533,773 -0.06(-0.32%)
Feb 23, 2011 18.91 19.14 18.36 18.86 11,198,776 -0.01(-0.05%)
Feb 22, 2011 19.06 19.26 18.85 18.87 5,496,548 -0.41(-2.13%)
Feb 18, 2011 19.38 19.69 19.17 19.28 5,856,248 -0.08(-0.41%)
Feb 17, 2011 18.93 19.65 18.87 19.36 8,064,034 +0.43(+2.27%)
Feb 16, 2011 18.60 20.20 18.59 18.93 16,817,437 +0.40(+2.16%)
Feb 15, 2011 18.30 18.55 18.24 18.53 3,778,405 +0.13(+0.71%)
Feb 14, 2011 18.23 18.56 18.19 18.40 3,757,907 +0.19(+1.04%)
Feb 11, 2011 18.09 18.34 18.00 18.21 5,252,810 +0.01(+0.05%)
Feb 10, 2011 17.95 18.33 17.81 18.20 7,184,576 +0.17(+0.94%)
Feb 09, 2011 18.22 18.49 17.92 18.03 8,071,858 -0.27(-1.48%)
Feb 08, 2011 18.27 18.35 18.04 18.30 3,832,868 +0.02(+0.11%)
Feb 07, 2011 18.20 18.37 18.05 18.28 5,534,984 +0.05(+0.27%)
Feb 04, 2011 18.01 18.39 17.89 18.23 7,616,977 +0.12(+0.66%)
Feb 03, 2011 17.80 18.19 17.44 18.11 14,101,939 +0.02(+0.11%)
Feb 02, 2011 17.25 18.20 16.23 18.09 43,990,347 +2.47(+15.81%)
Feb 01, 2011 15.58 15.98 15.27 15.62 14,338,226 +0.03(+0.19%)
Jan 31, 2011 15.01 15.59 15.00 15.59 8,707,413 +0.59(+3.93%)
Jan 28, 2011 15.13 15.26 14.80 15.00 6,476,498 -0.08(-0.53%)
Jan 27, 2011 15.30 15.40 15.06 15.08 4,180,797 -0.26(-1.69%)
Jan 26, 2011 15.40 15.50 15.28 15.34 3,406,945 -0.04(-0.23%)
Jan 25, 2011 15.29 15.40 15.14 15.38 3,250,010 +0.09(+0.56%)
Jan 24, 2011 15.06 15.43 15.00 15.29 5,943,876 +0.16(+1.06%)
Jan 21, 2011 15.76 15.78 15.12 15.13 10,499,573 -0.63(-4.00%)
Jan 20, 2011 15.74 15.91 15.58 15.76 3,971,152 -0.08(-0.51%)
Jan 19, 2011 15.92 16.07 15.81 15.84 4,398,363 -0.16(-1.00%)
Jan 18, 2011 15.90 16.10 15.89 16.00 4,525,373 +0.05(+0.31%)
Jan 14, 2011 15.94 15.99 15.50 15.95 9,191,080 -0.09(-0.56%)
Jan 13, 2011 16.02 16.16 15.92 16.04 5,722,310 +0.01(+0.06%)
Jan 12, 2011 16.07 16.11 15.92 16.03 6,902,559 +0.03(+0.19%)
Jan 11, 2011 16.16 16.17 15.76 16.00 4,850,634 -0.01(-0.06%)
Jan 10, 2011 16.02 16.08 15.84 16.01 5,726,066 -0.04(-0.26%)
Jan 07, 2011 16.27 16.28 15.97 16.05 3,857,171 -0.18(-1.09%)
Jan 06, 2011 16.30 16.47 16.08 16.23 4,779,266 -0.05(-0.31%)
Jan 05, 2011 16.31 16.55 16.22 16.28 5,311,942 -0.10(-0.61%)
Jan 04, 2011 16.39 16.55 16.33 16.38 3,379,101 +0.00(+0.00%)
Jan 03, 2011 16.50 16.55 16.22 16.38 5,643,606 +0.00(+0.00%)
Dec 31, 2010 16.59 16.64 16.17 16.38 4,571,138 -0.24(-1.44%)
Dec 30, 2010 16.55 16.66 16.45 16.62 2,429,572 +0.07(+0.42%)
Dec 29, 2010 16.20 16.58 16.15 16.55 4,800,700 +0.40(+2.48%)
Dec 28, 2010 16.12 16.21 16.03 16.15 1,687,262 +0.02(+0.12%)
Dec 27, 2010 15.90 16.17 15.81 16.13 2,498,388 +0.19(+1.19%)
Dec 23, 2010 15.99 16.03 15.92 15.94 1,952,937 -0.04(-0.25%)
Dec 22, 2010 15.93 16.15 15.88 15.98 5,998,934 +0.05(+0.31%)
Dec 21, 2010 15.89 15.98 15.85 15.93 2,448,943 +0.08(+0.50%)
Dec 20, 2010 15.91 15.97 15.84 15.85 3,854,058 -0.06(-0.38%)
Dec 17, 2010 15.89 15.93 15.81 15.91 5,274,920 +0.04(+0.25%)
Dec 16, 2010 15.69 15.88 15.41 15.87 4,366,839 +0.16(+1.02%)
Dec 15, 2010 15.77 15.82 15.63 15.71 4,393,551 -0.08(-0.52%)
Dec 14, 2010 15.77 15.87 15.65 15.79 3,670,385 +0.03(+0.21%)
Dec 13, 2010 15.85 15.90 15.73 15.76 3,487,791 -0.06(-0.38%)
Dec 10, 2010 15.80 15.88 15.68 15.82 3,114,971 +0.07(+0.44%)
Dec 09, 2010 15.79 15.97 15.69 15.75 6,850,547 +0.00(+0.00%)
Dec 08, 2010 15.54 15.76 15.49 15.75 6,249,939 +0.24(+1.55%)
Dec 07, 2010 15.61 15.65 15.30 15.51 6,318,882 +0.08(+0.52%)
Dec 06, 2010 15.16 15.44 15.03 15.43 4,729,668 +0.25(+1.65%)
Dec 03, 2010 15.06 15.20 14.97 15.18 2,840,194 +0.10(+0.66%)
Dec 02, 2010 15.02 15.17 14.90 15.08 3,757,099 +0.03(+0.20%)
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.