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 (%)
Dec 30, 2011 20.46 20.56 20.18 20.20 2,066,974 -0.25(-1.25%)
Dec 29, 2011 20.19 20.51 19.98 20.46 2,338,421 +0.31(+1.56%)
Dec 28, 2011 20.62 20.86 20.09 20.14 3,429,266 -0.46(-2.24%)
Dec 27, 2011 20.41 20.84 20.26 20.61 5,887,715 +0.29(+1.45%)
Dec 23, 2011 20.01 20.32 19.78 20.31 2,279,357 +0.40(+2.02%)
Dec 21, 2011 20.36 20.60 19.78 19.91 3,999,106 -0.26(-1.31%)
Dec 20, 2011 19.68 20.23 19.58 20.17 3,456,521 +0.71(+3.65%)
Dec 19, 2011 19.96 20.15 19.39 19.46 5,590,495 -0.37(-1.88%)
Dec 16, 2011 20.72 21.11 19.73 19.84 11,885,085 -0.68(-3.32%)
Dec 15, 2011 20.24 20.66 20.21 20.52 6,511,133 +0.57(+2.85%)
Dec 14, 2011 20.39 20.48 19.87 19.95 6,785,708 -0.51(-2.49%)
Dec 13, 2011 21.34 21.57 20.35 20.46 6,776,323 -0.80(-3.78%)
Dec 12, 2011 21.40 21.50 20.93 21.26 3,466,646 -0.30(-1.41%)
Dec 09, 2011 21.20 21.62 20.81 21.57 5,470,715 +0.49(+2.33%)
Dec 08, 2011 22.09 22.11 21.05 21.08 8,002,601 -1.08(-4.87%)
Dec 07, 2011 22.58 22.64 21.87 22.15 6,850,047 -0.55(-2.42%)
Dec 06, 2011 22.41 22.96 22.22 22.70 7,487,365 +0.41(+1.85%)
Dec 05, 2011 22.95 23.05 22.15 22.29 8,419,989 -0.26(-1.15%)
Dec 02, 2011 23.13 23.34 22.51 22.55 4,884,717 -0.32(-1.41%)
Dec 01, 2011 22.65 23.34 22.65 22.88 7,489,842 +0.13(+0.58%)
Nov 30, 2011 22.04 22.76 22.01 22.74 8,117,325 +1.47(+6.92%)
Nov 29, 2011 21.72 21.78 21.11 21.27 5,100,402 -0.39(-1.81%)
Nov 28, 2011 21.56 22.01 21.10 21.66 8,031,252 +1.24(+6.05%)
Nov 25, 2011 20.48 20.80 20.42 20.43 2,322,128 -0.11(-0.53%)
Nov 23, 2011 21.16 21.25 20.54 20.54 4,126,463 -0.90(-4.21%)
Nov 22, 2011 21.15 21.68 20.99 21.44 4,005,307 +0.23(+1.09%)
Nov 21, 2011 21.14 21.37 20.49 21.21 7,156,387 -0.36(-1.66%)
Nov 18, 2011 22.02 22.04 21.50 21.57 4,324,997 -0.32(-1.48%)
Nov 17, 2011 22.52 22.55 21.75 21.89 6,249,873 -0.73(-3.21%)
Nov 16, 2011 23.26 23.54 22.55 22.62 5,795,491 -0.74(-3.15%)
Nov 15, 2011 23.18 23.47 22.89 23.35 4,512,550 +0.06(+0.25%)
Nov 14, 2011 23.28 23.61 23.03 23.29 4,740,524 -0.15(-0.63%)
Nov 11, 2011 23.33 23.62 23.18 23.44 5,250,481 +0.32(+1.40%)
Nov 10, 2011 22.88 23.49 22.88 23.12 7,598,096 +0.53(+2.34%)
Nov 09, 2011 23.22 23.31 22.54 22.59 4,751,827 -1.19(-4.99%)
Nov 08, 2011 24.17 24.43 23.41 23.77 8,870,245 -0.25(-1.02%)
Nov 07, 2011 24.63 24.71 23.71 24.02 6,519,309 -0.70(-2.82%)
Nov 04, 2011 23.66 25.63 23.41 24.71 15,497,684 +0.80(+3.36%)
Nov 03, 2011 23.30 24.04 22.88 23.91 13,149,169 +0.88(+3.83%)
Nov 02, 2011 22.41 23.20 22.32 23.03 8,946,937 +1.00(+4.54%)
Nov 01, 2011 22.11 22.58 21.84 22.03 8,859,262 -0.87(-3.81%)
Oct 31, 2011 23.41 23.41 22.74 22.90 6,566,189 -0.74(-3.11%)
Oct 28, 2011 23.11 24.40 23.11 23.64 9,587,631 -0.39(-1.63%)
Oct 27, 2011 24.52 24.79 23.36 24.03 19,094,280 +0.11(+0.45%)
Oct 26, 2011 24.43 24.45 23.28 23.92 8,519,733 -0.08(-0.33%)
Oct 25, 2011 24.25 24.38 23.79 24.00 7,195,567 -0.46(-1.88%)
Oct 24, 2011 23.41 24.47 23.41 24.46 7,476,903 +1.33(+5.77%)
Oct 21, 2011 23.16 23.69 22.83 23.13 8,338,829 +0.17(+0.73%)
Oct 20, 2011 23.05 23.33 22.37 22.96 7,316,611 -0.21(-0.89%)
Oct 19, 2011 23.92 24.12 23.12 23.16 6,289,152 -0.87(-3.63%)
Oct 18, 2011 23.61 24.31 23.33 24.04 7,026,264 +0.67(+2.88%)
Oct 17, 2011 23.90 24.13 23.29 23.37 4,705,420 -0.70(-2.91%)
Oct 14, 2011 23.63 24.07 23.48 24.07 4,870,655 +0.70(+2.98%)
Oct 13, 2011 23.18 23.42 22.89 23.37 5,774,416 +0.10(+0.42%)
Oct 12, 2011 23.26 23.52 23.05 23.27 6,006,049 +0.22(+0.94%)
Oct 11, 2011 23.04 23.39 22.78 23.06 5,732,421 -0.08(-0.34%)
Oct 10, 2011 22.29 23.14 21.82 23.14 7,491,176 +1.19(+5.43%)
Oct 07, 2011 22.12 22.26 21.75 21.94 7,278,715 -0.18(-0.82%)
Oct 06, 2011 21.62 22.13 20.45 22.13 12,698,950 +1.57(+7.63%)
Oct 05, 2011 19.92 20.61 19.68 20.56 9,229,995 +0.68(+3.40%)
Oct 04, 2011 19.10 19.88 18.62 19.88 8,030,657 +0.50(+2.58%)
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.