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 (%)
Aug 31, 2007 52.57 52.57 51.75 51.92 2,122,679 -0.23(-0.43%)
Aug 30, 2007 51.16 52.94 51.08 52.15 2,885,358 +0.79(+1.55%)
Aug 29, 2007 50.69 51.48 50.02 51.35 2,125,554 +0.84(+1.67%)
Aug 28, 2007 51.16 51.55 50.47 50.51 2,305,054 -1.04(-2.02%)
Aug 27, 2007 51.37 51.82 50.95 51.55 1,499,599 +0.01(+0.02%)
Aug 24, 2007 51.56 51.78 50.70 51.54 2,383,374 -0.14(-0.27%)
Aug 23, 2007 51.68 52.46 51.00 51.67 3,631,443 +0.83(+1.64%)
Aug 22, 2007 51.02 52.19 50.55 50.84 2,459,599 -0.12(-0.23%)
Aug 21, 2007 50.60 51.60 50.51 50.96 3,581,814 +0.13(+0.25%)
Aug 20, 2007 51.28 51.58 49.88 50.83 2,588,079 -0.63(-1.22%)
Aug 17, 2007 50.13 51.58 50.13 51.46 4,784,956 +1.64(+3.29%)
Aug 16, 2007 48.89 50.21 48.48 49.82 4,833,548 +0.75(+1.52%)
Aug 15, 2007 50.42 51.29 49.04 49.08 5,427,055 -1.48(-2.93%)
Aug 14, 2007 51.21 51.21 50.44 50.56 2,652,647 -0.40(-0.79%)
Aug 13, 2007 52.47 52.47 50.75 50.96 3,381,624 -1.29(-2.48%)
Aug 10, 2007 52.27 53.75 51.24 52.25 4,247,168 -0.87(-1.64%)
Aug 09, 2007 52.75 54.28 52.36 53.13 5,398,127 -0.03(-0.06%)
Aug 08, 2007 52.96 53.77 52.59 53.16 4,758,427 +0.02(+0.04%)
Aug 07, 2007 51.84 53.52 50.87 53.14 5,305,807 +1.31(+2.54%)
Aug 06, 2007 50.20 51.83 49.87 51.82 5,666,987 +2.75(+5.60%)
Aug 03, 2007 49.51 51.29 49.02 49.08 5,687,872 -1.49(-2.95%)
Aug 02, 2007 47.85 50.96 47.61 50.57 9,974,661 +3.39(+7.19%)
Aug 01, 2007 47.59 48.60 46.62 47.17 7,051,518 -0.53(-1.11%)
Jul 31, 2007 49.14 49.14 47.70 47.70 4,149,486 -0.95(-1.96%)
Jul 30, 2007 48.78 49.21 48.29 48.65 3,763,105 -0.22(-0.44%)
Jul 27, 2007 49.80 49.89 48.87 48.87 4,719,780 -0.80(-1.62%)
Jul 26, 2007 49.85 50.16 48.80 49.67 5,896,800 -0.99(-1.96%)
Jul 25, 2007 50.09 50.75 49.83 50.66 3,446,884 +0.71(+1.41%)
Jul 24, 2007 50.11 50.53 49.47 49.96 5,286,023 -0.89(-1.75%)
Jul 23, 2007 50.92 51.59 50.71 50.85 3,050,796 -0.02(-0.04%)
Jul 20, 2007 50.98 51.10 50.41 50.87 5,110,797 -0.15(-0.29%)
Jul 19, 2007 49.10 51.22 49.10 51.02 7,259,188 +1.92(+3.92%)
Jul 18, 2007 48.46 49.10 47.75 49.10 5,388,365 +0.58(+1.19%)
Jul 17, 2007 47.16 48.62 47.09 48.52 5,088,685 +1.35(+2.87%)
Jul 16, 2007 47.09 47.61 46.95 47.16 3,231,960 -0.16(-0.33%)
Jul 13, 2007 47.66 48.14 47.14 47.32 3,650,588 -0.58(-1.21%)
Jul 12, 2007 48.56 48.72 47.56 47.90 5,806,268 -0.75(-1.53%)
Jul 11, 2007 48.50 48.82 48.07 48.64 3,196,997 +0.16(+0.32%)
Jul 10, 2007 49.15 50.09 48.38 48.49 3,927,587 -0.89(-1.81%)
Jul 09, 2007 50.61 50.64 48.83 49.38 4,505,365 -0.54(-1.08%)
Jul 06, 2007 49.33 50.13 49.12 49.92 3,768,815 +0.00(+0.00%)
Jul 05, 2007 47.71 50.37 47.71 49.92 7,159,723 +2.12(+4.43%)
Jul 03, 2007 47.27 47.80 47.05 47.80 1,366,829 +0.56(+1.18%)
Jul 02, 2007 47.03 47.65 46.77 47.24 2,325,531 +0.83(+1.80%)
Jun 29, 2007 46.60 47.19 46.16 46.41 3,149,852 -0.27(-0.59%)
Jun 28, 2007 46.58 47.18 46.58 46.68 2,609,532 -0.13(-0.27%)
Jun 27, 2007 46.16 46.85 46.09 46.81 2,231,766 +0.19(+0.40%)
Jun 26, 2007 46.64 46.90 46.26 46.62 4,111,259 +0.08(+0.17%)
Jun 25, 2007 47.48 47.68 46.42 46.55 4,371,351 -1.09(-2.29%)
Jun 22, 2007 47.32 47.91 47.09 47.63 2,841,097 +0.56(+1.19%)
Jun 21, 2007 47.01 47.65 46.54 47.08 4,033,922 -0.01(-0.02%)
Jun 20, 2007 48.19 48.19 47.03 47.09 4,258,343 -0.95(-1.98%)
Jun 19, 2007 48.71 48.84 47.87 48.04 3,822,649 -0.72(-1.47%)
Jun 18, 2007 49.23 49.44 48.71 48.75 3,013,357 -0.76(-1.54%)
Jun 15, 2007 48.73 49.55 47.96 49.52 6,504,213 +1.40(+2.91%)
Jun 14, 2007 48.05 48.71 47.92 48.11 2,902,623 -0.03(-0.06%)
Jun 13, 2007 46.96 48.20 46.61 48.14 3,240,330 +1.24(+2.63%)
Jun 12, 2007 47.82 47.86 46.81 46.91 4,491,944 -1.02(-2.13%)
Jun 11, 2007 48.16 48.35 47.59 47.93 2,766,415 -0.25(-0.53%)
Jun 08, 2007 47.10 48.36 47.09 48.18 4,018,674 +0.67(+1.40%)
Jun 07, 2007 48.52 49.08 47.19 47.52 4,685,298 -1.74(-3.52%)
Jun 06, 2007 48.94 49.53 48.72 49.25 4,506,431 +0.12(+0.24%)
Jun 05, 2007 48.26 49.28 47.76 49.13 4,049,911 +0.58(+1.19%)
Jun 04, 2007 47.59 48.72 47.22 48.56 4,042,962 +1.05(+2.21%)
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.