Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.95 15.95 15.06 15.10 13,485,392 -0.73(-4.63%)
Jan 29, 2009 15.93 16.37 15.56 15.83 9,584,418 -0.67(-4.09%)
Jan 28, 2009 16.43 16.74 16.25 16.51 5,935,289 +0.38(+2.36%)
Jan 27, 2009 15.77 16.42 15.77 16.13 5,047,450 +0.17(+1.04%)
Jan 26, 2009 16.42 16.76 15.66 15.96 6,449,919 -0.62(-3.72%)
Jan 23, 2009 15.91 16.84 15.66 16.58 7,295,270 +0.44(+2.73%)
Jan 22, 2009 17.09 17.10 15.90 16.14 6,560,951 -1.04(-6.04%)
Jan 21, 2009 16.54 17.20 16.27 17.17 5,860,721 +0.91(+5.59%)
Jan 20, 2009 16.89 17.11 16.21 16.27 7,950,992 -0.88(-5.13%)
Jan 16, 2009 16.90 17.47 16.35 17.15 9,102,485 +0.27(+1.62%)
Jan 15, 2009 16.15 16.99 16.07 16.87 11,248,294 +0.57(+3.48%)
Jan 14, 2009 16.59 16.67 15.91 16.30 6,484,074 -0.53(-3.14%)
Jan 13, 2009 17.03 17.30 16.57 16.83 9,365,656 -0.29(-1.71%)
Jan 12, 2009 17.35 17.63 16.84 17.13 4,466,494 -0.27(-1.57%)
Jan 09, 2009 18.44 18.53 17.29 17.40 7,308,097 -1.04(-5.62%)
Jan 08, 2009 17.53 20.15 17.12 18.44 10,145,412 +1.07(+6.14%)
Jan 07, 2009 17.61 17.83 17.02 17.37 9,586,478 -0.78(-4.31%)
Jan 06, 2009 16.74 18.22 16.25 18.15 18,315,594 +1.82(+11.14%)
Jan 05, 2009 17.07 17.29 16.22 16.33 8,245,890 -0.72(-4.24%)
Jan 02, 2009 15.70 17.14 15.63 17.06 6,005,827 +1.37(+8.73%)
Dec 31, 2008 14.90 15.81 14.89 15.69 5,833,744 +0.68(+4.56%)
Dec 30, 2008 14.77 15.25 14.63 15.00 3,981,986 +0.22(+1.46%)
Dec 29, 2008 14.97 15.05 14.47 14.79 4,520,274 -0.20(-1.31%)
Dec 26, 2008 15.47 15.53 14.68 14.98 4,950,783 -0.47(-3.04%)
Dec 24, 2008 15.36 15.61 15.31 15.45 2,091,424 -0.05(-0.32%)
Dec 23, 2008 16.13 16.34 15.22 15.50 5,793,820 -0.52(-3.24%)
Dec 22, 2008 17.16 17.16 15.68 16.02 7,181,738 -0.99(-5.81%)
Dec 19, 2008 16.43 17.24 16.38 17.01 10,327,241 +0.62(+3.76%)
Dec 18, 2008 16.21 17.03 16.05 16.39 7,860,979 -0.45(-2.67%)
Dec 17, 2008 15.65 17.08 15.57 16.84 14,756,840 +1.13(+7.22%)
Dec 16, 2008 15.99 16.38 15.54 15.71 11,706,348 -0.23(-1.47%)
Dec 15, 2008 16.72 16.96 15.75 15.94 5,906,595 -0.69(-4.17%)
Dec 12, 2008 16.28 17.46 16.21 16.64 8,571,591 +0.00(+0.00%)
Dec 11, 2008 16.86 17.70 16.36 16.64 14,074,610 +0.01(+0.06%)
Dec 10, 2008 16.47 16.91 15.16 16.63 46,217,896 -2.30(-12.14%)
Dec 09, 2008 20.95 21.12 18.81 18.93 10,942,139 -2.46(-11.52%)
Dec 08, 2008 20.25 21.57 19.85 21.39 8,931,755 +1.85(+9.46%)
Dec 05, 2008 17.65 19.68 17.65 19.54 6,531,885 +1.20(+6.56%)
Dec 04, 2008 18.26 18.95 18.02 18.34 7,308,086 -0.33(-1.78%)
Dec 03, 2008 18.44 19.32 17.95 18.67 9,558,840 +0.06(+0.32%)
Dec 02, 2008 17.43 18.63 17.12 18.61 6,727,039 +1.23(+7.09%)
Dec 01, 2008 18.18 18.50 17.37 17.38 5,575,560 -1.26(-6.77%)
Nov 28, 2008 19.30 19.46 18.54 18.64 2,239,405 -0.93(-4.75%)
Nov 26, 2008 18.24 20.54 18.10 19.57 5,853,886 +1.26(+6.89%)
Nov 25, 2008 20.05 20.44 17.91 18.31 7,550,172 -1.67(-8.37%)
Nov 24, 2008 17.75 20.21 17.62 19.98 6,920,641 +1.53(+8.27%)
Nov 21, 2008 17.26 18.46 16.50 18.46 10,980,860 +1.50(+8.82%)
Nov 20, 2008 16.68 18.44 16.20 16.96 11,281,123 +0.22(+1.34%)
Nov 19, 2008 17.60 18.20 16.73 16.73 6,900,399 -1.31(-7.26%)
Nov 18, 2008 18.94 19.25 17.56 18.05 6,584,304 -0.83(-4.40%)
Nov 17, 2008 20.02 20.02 18.84 18.88 4,945,016 -1.11(-5.58%)
Nov 14, 2008 20.73 20.73 19.58 19.99 9,530,514 -1.74(-8.01%)
Nov 13, 2008 20.41 21.82 18.86 21.73 9,703,094 +1.44(+7.08%)
Nov 12, 2008 22.49 22.64 20.20 20.29 9,726,050 -2.67(-11.63%)
Nov 11, 2008 22.59 23.42 22.20 22.96 5,979,683 +0.54(+2.40%)
Nov 10, 2008 23.42 23.42 22.23 22.43 4,937,331 -0.62(-2.67%)
Nov 07, 2008 21.81 23.35 21.55 23.04 6,097,879 +1.32(+6.08%)
Nov 06, 2008 21.80 22.31 21.15 21.72 8,147,808 -0.16(-0.72%)
Nov 05, 2008 22.97 23.47 21.86 21.88 9,016,642 -1.01(-4.40%)
Nov 04, 2008 23.24 24.35 22.38 22.89 7,974,024 +0.22(+0.95%)
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.