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 (%)
Feb 26, 2010 16.05 16.32 16.02 16.22 5,874,232 +0.02(+0.12%)
Feb 25, 2010 15.90 16.22 15.86 16.20 6,613,662 +0.04(+0.24%)
Feb 24, 2010 16.05 16.22 15.97 16.16 3,843,145 +0.21(+1.29%)
Feb 23, 2010 16.23 16.31 15.86 15.95 5,800,189 -0.27(-1.69%)
Feb 22, 2010 16.42 16.58 15.97 16.23 7,638,221 -0.16(-0.96%)
Feb 19, 2010 16.18 16.50 16.13 16.38 9,140,536 +0.16(+0.96%)
Feb 18, 2010 16.15 16.44 16.14 16.23 5,350,046 -0.04(-0.24%)
Feb 17, 2010 16.09 16.29 16.02 16.27 9,021,207 +0.31(+1.96%)
Feb 16, 2010 15.79 16.14 15.68 15.95 7,609,418 +0.24(+1.56%)
Feb 12, 2010 15.65 15.71 15.71 15.71 8,622,036 -0.06(-0.37%)
Feb 11, 2010 15.52 15.84 15.50 15.77 8,878,751 +0.18(+1.13%)
Feb 10, 2010 15.69 15.77 15.40 15.59 13,982,265 -0.02(-0.13%)
Feb 09, 2010 15.69 15.92 15.36 15.61 48,442,496 -1.50(-8.75%)
Feb 08, 2010 17.00 17.47 16.64 17.11 16,356,828 +0.22(+1.33%)
Feb 05, 2010 16.48 16.95 16.46 16.88 10,508,898 +0.27(+1.65%)
Feb 04, 2010 16.80 16.80 16.45 16.61 7,355,783 -0.28(-1.68%)
Feb 03, 2010 16.55 16.94 16.42 16.89 6,560,984 +0.20(+1.17%)
Feb 02, 2010 16.36 16.75 16.21 16.70 8,045,582 +0.32(+1.97%)
Feb 01, 2010 16.16 16.37 15.96 16.37 6,724,056 +0.45(+2.83%)
Jan 29, 2010 16.54 16.72 15.90 15.92 7,729,104 -0.48(-2.92%)
Jan 28, 2010 16.73 16.92 16.06 16.40 13,055,312 -0.35(-2.10%)
Jan 27, 2010 16.29 16.84 16.29 16.75 11,192,943 +0.38(+2.33%)
Jan 26, 2010 16.38 16.59 16.29 16.37 6,327,785 -0.09(-0.53%)
Jan 25, 2010 16.53 16.79 16.30 16.46 7,875,696 +0.06(+0.36%)
Jan 22, 2010 16.87 16.92 16.33 16.40 8,914,318 -0.60(-3.51%)
Jan 21, 2010 16.91 17.18 16.75 17.00 13,122,548 +0.17(+0.99%)
Jan 20, 2010 16.62 16.86 16.26 16.83 8,274,162 +0.04(+0.23%)
Jan 19, 2010 16.53 16.84 16.51 16.79 7,822,880 +0.14(+0.82%)
Jan 15, 2010 16.83 16.66 16.66 16.66 9,744,036 -0.15(-0.87%)
Jan 14, 2010 16.73 16.96 16.61 16.80 9,314,532 +0.01(+0.06%)
Jan 13, 2010 16.48 16.84 16.36 16.79 14,669,157 +0.31(+1.90%)
Jan 12, 2010 16.37 16.76 16.20 16.48 32,636,324 -1.39(-7.77%)
Jan 11, 2010 18.07 18.29 17.73 17.87 6,201,100 -0.13(-0.71%)
Jan 08, 2010 17.78 18.05 17.63 18.00 4,146,675 +0.35(+2.00%)
Jan 07, 2010 17.52 17.67 17.39 17.64 5,554,987 -0.14(-0.77%)
Jan 06, 2010 18.20 18.24 17.66 17.78 5,160,342 -0.47(-2.57%)
Jan 05, 2010 17.91 18.46 17.83 18.25 6,781,167 +0.50(+2.81%)
Jan 04, 2010 17.60 17.84 17.50 17.75 3,936,795 +0.39(+2.25%)
Dec 31, 2009 17.86 17.36 17.36 17.36 3,953,172 -0.46(-2.58%)
Dec 30, 2009 17.35 17.88 17.35 17.82 6,087,463 +0.29(+1.67%)
Dec 29, 2009 17.52 17.59 17.32 17.53 3,153,345 +0.02(+0.11%)
Dec 28, 2009 17.55 17.59 17.43 17.51 3,359,212 -0.08(-0.45%)
Dec 24, 2009 17.38 17.59 17.31 17.59 2,211,940 +0.26(+1.52%)
Dec 23, 2009 16.63 17.38 16.63 17.32 6,955,014 +0.63(+3.75%)
Dec 22, 2009 16.45 16.73 16.36 16.70 3,883,075 +0.21(+1.25%)
Dec 21, 2009 16.49 16.58 16.20 16.49 5,356,516 +0.14(+0.84%)
Dec 18, 2009 16.37 16.53 16.28 16.35 8,042,035 +0.21(+1.27%)
Dec 17, 2009 16.26 16.47 16.13 16.15 7,063,466 -0.27(-1.67%)
Dec 16, 2009 16.12 16.62 16.12 16.42 7,149,204 +0.32(+2.01%)
Dec 15, 2009 16.19 16.50 16.06 16.10 6,363,998 +0.03(+0.18%)
Dec 14, 2009 16.01 16.09 15.78 16.07 4,270,679 +0.31(+1.99%)
Dec 11, 2009 16.04 16.14 15.64 15.76 6,795,667 -0.32(-2.01%)
Dec 10, 2009 16.02 16.24 16.00 16.08 6,872,810 +0.08(+0.49%)
Dec 09, 2009 16.02 16.05 15.51 16.00 12,478,684 +0.00(+0.00%)
Dec 08, 2009 15.69 16.09 15.61 16.00 9,150,580 +0.16(+0.99%)
Dec 07, 2009 15.84 15.99 15.75 15.84 6,289,377 +0.00(+0.00%)
Dec 04, 2009 16.29 16.35 15.67 15.84 12,165,440 -0.34(-2.11%)
Dec 03, 2009 16.50 16.76 16.19 16.19 4,860,823 -0.29(-1.78%)
Dec 02, 2009 16.62 16.77 16.39 16.48 6,636,353 -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.