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 (%)
Jul 31, 2006 45.84 46.65 45.16 46.20 2,984,715 +0.28(+0.62%)
Jul 28, 2006 45.93 46.44 45.37 45.92 2,354,015 -0.02(-0.04%)
Jul 27, 2006 46.79 47.24 45.63 45.94 3,615,141 -0.94(-2.01%)
Jul 26, 2006 46.69 47.46 46.50 46.88 3,110,973 -0.08(-0.17%)
Jul 25, 2006 45.02 47.70 44.87 46.96 6,270,776 +2.12(+4.72%)
Jul 24, 2006 44.07 45.11 44.18 44.84 2,950,811 +0.76(+1.74%)
Jul 21, 2006 43.87 44.60 43.72 44.07 2,469,508 -0.10(-0.22%)
Jul 20, 2006 45.00 45.26 44.07 44.17 2,706,351 -0.91(-2.02%)
Jul 19, 2006 44.40 45.36 44.12 45.08 3,357,134 +0.96(+2.18%)
Jul 18, 2006 44.16 45.15 43.62 44.12 2,956,270 -0.16(-0.35%)
Jul 17, 2006 44.32 44.81 43.69 44.28 3,200,213 -0.16(-0.35%)
Jul 14, 2006 44.13 45.16 44.03 44.44 6,918,818 +1.76(+4.11%)
Jul 13, 2006 41.63 43.44 41.54 42.68 6,392,301 +0.90(+2.16%)
Jul 12, 2006 41.33 41.89 40.77 41.78 2,963,414 +0.56(+1.36%)
Jul 11, 2006 41.13 41.48 40.84 41.22 3,265,592 -0.28(-0.69%)
Jul 10, 2006 41.25 41.79 41.13 41.50 3,625,547 +0.27(+0.67%)
Jul 07, 2006 40.83 41.66 40.57 41.23 2,102,013 +0.16(+0.38%)
Jul 06, 2006 42.17 42.37 40.85 41.07 2,864,664 -0.91(-2.17%)
Jul 05, 2006 42.21 42.53 41.85 41.99 3,269,561 -0.61(-1.43%)
Jul 03, 2006 42.22 42.67 42.02 42.59 1,062,129 +0.38(+0.91%)
Jun 30, 2006 43.00 43.40 42.09 42.21 4,900,990 -0.42(-0.99%)
Jun 29, 2006 40.92 42.78 40.84 42.63 3,136,836 +2.05(+5.05%)
Jun 28, 2006 40.50 41.14 40.31 40.58 2,399,373 +0.08(+0.19%)
Jun 27, 2006 40.63 41.21 39.76 40.50 2,949,413 -0.12(-0.29%)
Jun 26, 2006 40.80 41.18 40.33 40.62 1,329,209 +0.22(+0.53%)
Jun 23, 2006 40.24 41.39 40.09 40.41 2,744,290 +0.18(+0.44%)
Jun 22, 2006 40.88 41.21 39.97 40.23 3,789,316 -0.92(-2.24%)
Jun 21, 2006 41.19 41.57 40.87 41.15 3,292,576 +0.54(+1.33%)
Jun 20, 2006 41.04 41.39 40.55 40.61 3,560,159 +0.20(+0.49%)
Jun 19, 2006 41.61 41.68 39.89 40.42 3,278,590 -1.07(-2.58%)
Jun 16, 2006 40.98 41.63 40.91 41.48 3,721,364 +0.33(+0.81%)
Jun 15, 2006 40.36 41.33 40.33 41.15 4,000,795 +0.83(+2.07%)
Jun 14, 2006 41.73 41.76 39.38 40.32 5,886,324 -1.38(-3.32%)
Jun 13, 2006 41.50 42.27 41.49 41.70 3,466,130 +0.10(+0.24%)
Jun 12, 2006 42.07 42.33 41.58 41.60 3,328,756 -0.32(-0.77%)
Jun 09, 2006 41.86 42.61 41.68 41.93 4,255,730 +0.36(+0.87%)
Jun 08, 2006 40.27 42.04 40.27 41.56 6,309,770 +1.10(+2.71%)
Jun 07, 2006 40.36 41.72 40.22 40.47 4,836,754 +0.37(+0.93%)
Jun 06, 2006 40.47 40.60 39.22 40.09 4,476,559 -0.29(-0.73%)
Jun 05, 2006 41.48 41.73 40.31 40.39 2,752,752 -1.21(-2.90%)
Jun 02, 2006 41.77 42.63 41.38 41.59 4,837,367 +0.53(+1.29%)
Jun 01, 2006 41.24 41.58 40.45 41.06 6,963,132 -0.20(-0.48%)
May 31, 2006 41.49 41.88 41.04 41.26 4,814,353 -0.29(-0.71%)
May 30, 2006 43.02 43.15 41.44 41.55 3,394,343 -1.84(-4.25%)
May 26, 2006 43.54 43.54 42.91 43.40 2,086,331 +0.05(+0.11%)
May 25, 2006 43.96 43.96 42.51 43.35 5,311,626 +0.20(+0.45%)
May 24, 2006 41.69 43.25 41.62 43.15 3,611,738 +1.28(+3.07%)
May 23, 2006 42.35 43.22 41.84 41.87 4,067,800 -0.19(-0.44%)
May 22, 2006 41.90 42.88 41.78 42.05 7,239,898 +0.35(+0.85%)
May 19, 2006 41.58 42.12 40.97 41.70 7,193,557 +0.29(+0.71%)
May 18, 2006 41.50 41.74 40.84 41.41 6,102,337 +0.04(+0.10%)
May 17, 2006 41.78 42.27 41.10 41.37 9,732,793 -1.04(-2.45%)
May 16, 2006 44.12 44.54 42.35 42.41 7,059,988 -1.39(-3.18%)
May 15, 2006 44.07 44.46 43.30 43.80 4,571,253 -0.29(-0.67%)
May 12, 2006 45.63 45.65 43.84 44.09 7,860,475 -1.22(-2.68%)
May 11, 2006 46.88 47.11 45.11 45.31 4,175,833 -1.75(-3.71%)
May 10, 2006 46.84 47.22 46.57 47.06 4,286,423 +0.42(+0.90%)
May 09, 2006 46.59 48.06 46.20 46.63 5,766,001 +0.16(+0.34%)
May 08, 2006 46.93 47.08 45.93 46.48 5,142,013 -0.45(-0.96%)
May 05, 2006 47.47 47.86 46.74 46.93 5,915,897 -0.69(-1.44%)
May 04, 2006 47.73 48.43 46.23 47.61 23,874,984 -5.84(-10.92%)
May 03, 2006 53.45 53.65 52.44 53.45 7,043,894 -0.04(-0.07%)
May 02, 2006 53.87 54.11 52.99 53.49 3,316,436 -0.35(-0.66%)
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.