Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.95 22.20 21.63 21.82 5,221,620 -0.30(-1.37%)
Jul 28, 2011 22.47 22.62 22.09 22.13 5,056,768 -0.40(-1.78%)
Jul 27, 2011 23.90 23.90 22.42 22.53 15,511,463 -0.82(-3.53%)
Jul 26, 2011 23.72 23.73 23.26 23.35 7,210,863 -0.26(-1.08%)
Jul 25, 2011 23.39 23.86 23.20 23.61 6,560,927 +0.14(+0.59%)
Jul 22, 2011 23.50 23.59 23.43 23.47 7,508,025 +0.04(+0.17%)
Jul 21, 2011 23.58 23.67 23.31 23.43 8,828,756 -0.12(-0.50%)
Jul 20, 2011 23.73 23.73 23.38 23.55 9,545,480 -0.09(-0.37%)
Jul 19, 2011 23.34 23.77 23.34 23.64 9,453,733 +0.48(+2.08%)
Jul 18, 2011 23.10 23.20 22.86 23.16 5,725,599 +0.01(+0.04%)
Jul 15, 2011 23.17 23.31 22.97 23.15 10,831,382 +0.09(+0.38%)
Jul 14, 2011 23.04 23.30 22.74 23.06 9,549,739 -0.39(-1.67%)
Jul 13, 2011 22.90 24.02 22.88 23.45 14,236,084 -0.25(-1.08%)
Jul 12, 2011 23.93 24.10 23.67 23.70 5,446,399 -0.22(-0.90%)
Jul 11, 2011 24.48 24.49 23.79 23.92 3,747,175 -0.65(-2.63%)
Jul 08, 2011 24.11 24.57 24.02 24.57 4,362,427 +0.22(+0.89%)
Jul 07, 2011 24.12 24.45 24.01 24.35 3,869,670 +0.47(+1.97%)
Jul 06, 2011 23.86 24.08 23.75 23.88 4,193,486 +0.03(+0.12%)
Jul 05, 2011 23.78 24.36 23.68 23.85 5,174,073 +0.13(+0.54%)
Jul 01, 2011 23.12 23.73 22.95 23.72 5,006,254 +0.58(+2.50%)
Jun 30, 2011 23.16 23.26 22.88 23.15 4,442,913 -0.01(-0.04%)
Jun 29, 2011 22.05 23.48 22.05 23.16 8,887,927 +1.04(+4.70%)
Jun 28, 2011 21.40 22.14 21.31 22.12 6,101,417 +0.82(+3.87%)
Jun 27, 2011 21.36 21.46 21.18 21.29 4,909,797 -0.06(-0.28%)
Jun 24, 2011 21.45 21.48 21.19 21.35 5,119,320 -0.13(-0.59%)
Jun 23, 2011 21.84 21.84 21.06 21.48 10,934,443 -0.63(-2.84%)
Jun 22, 2011 22.15 22.35 22.06 22.11 2,392,061 -0.14(-0.62%)
Jun 21, 2011 22.07 22.37 21.76 22.24 4,179,993 +0.31(+1.43%)
Jun 20, 2011 21.99 22.07 21.77 21.93 2,759,126 +0.12(+0.54%)
Jun 17, 2011 22.30 22.36 21.77 21.81 5,159,296 -0.18(-0.80%)
Jun 16, 2011 22.29 22.42 21.78 21.99 4,647,498 -0.29(-1.32%)
Jun 15, 2011 22.52 22.94 22.23 22.28 7,069,999 -0.47(-2.05%)
Jun 14, 2011 22.51 22.82 22.36 22.75 4,896,532 +0.40(+1.78%)
Jun 13, 2011 22.39 22.58 22.31 22.35 4,165,121 -0.01(-0.07%)
Jun 10, 2011 22.53 22.75 22.34 22.37 4,178,325 -0.29(-1.28%)
Jun 09, 2011 22.39 22.72 22.12 22.65 3,604,507 +0.37(+1.67%)
Jun 08, 2011 22.83 22.90 22.20 22.28 6,800,774 -0.62(-2.70%)
Jun 07, 2011 23.39 23.39 22.64 22.90 6,802,165 -0.44(-1.87%)
Jun 06, 2011 23.78 23.85 23.25 23.34 4,255,742 -0.23(-0.98%)
Jun 03, 2011 23.67 24.11 23.49 23.57 7,180,855 +0.82(+3.62%)
May 24, 2011 22.99 23.13 22.63 22.74 2,945,765 -0.16(-0.69%)
May 23, 2011 22.91 23.02 22.63 22.90 3,249,339 -0.28(-1.23%)
May 20, 2011 23.25 23.43 22.99 23.18 4,549,866 -0.14(-0.59%)
May 19, 2011 23.23 23.49 23.14 23.32 3,723,140 +0.06(+0.25%)
May 18, 2011 22.79 23.39 22.78 23.26 3,477,925 +0.33(+1.45%)
May 17, 2011 22.66 23.23 22.65 22.93 5,817,231 +0.26(+1.17%)
May 16, 2011 23.11 23.22 22.65 22.66 5,582,194 -0.58(-2.49%)
May 13, 2011 22.48 23.59 22.48 23.24 10,880,885 +0.80(+3.58%)
May 12, 2011 22.16 22.65 22.01 22.44 4,323,162 +0.26(+1.19%)
May 11, 2011 22.21 22.54 21.90 22.17 5,741,929 -0.15(-0.66%)
May 10, 2011 21.66 22.43 21.55 22.32 7,551,131 +0.71(+3.27%)
May 09, 2011 21.33 21.80 21.27 21.62 5,713,633 +0.28(+1.33%)
May 06, 2011 21.26 21.74 20.97 21.33 7,700,688 +0.07(+0.32%)
May 05, 2011 20.45 21.30 20.23 21.26 18,402,818 +1.73(+8.84%)
May 04, 2011 19.80 19.92 19.12 19.54 7,188,160 -0.24(-1.19%)
May 03, 2011 19.90 20.33 19.57 19.77 3,536,357 -0.14(-0.69%)
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.