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 (%)
Oct 31, 2005 55.54 55.82 54.69 55.63 4,096,798 +0.16(+0.28%)
Oct 28, 2005 54.36 55.83 54.36 55.48 3,411,293 +1.51(+2.79%)
Oct 27, 2005 54.40 54.91 53.57 53.97 2,204,940 -0.35(-0.65%)
Oct 26, 2005 55.36 55.87 54.19 54.32 2,266,647 -1.22(-2.20%)
Oct 25, 2005 55.98 56.29 54.67 55.54 3,522,381 -0.91(-1.61%)
Oct 24, 2005 53.95 56.48 53.60 56.45 4,341,475 +2.89(+5.39%)
Oct 21, 2005 53.86 53.96 52.97 53.57 4,248,395 +0.46(+0.87%)
Oct 20, 2005 53.46 54.04 52.66 53.11 3,030,470 +0.22(+0.41%)
Oct 19, 2005 52.26 52.89 51.38 52.89 2,632,950 +0.88(+1.69%)
Oct 18, 2005 52.13 52.56 51.89 52.01 2,433,261 -0.36(-0.69%)
Oct 17, 2005 52.89 53.17 52.13 52.38 2,517,736 -0.50(-0.94%)
Oct 14, 2005 52.62 53.90 52.48 52.87 5,595,206 +1.62(+3.17%)
Oct 13, 2005 50.24 51.80 49.92 51.25 4,296,045 +0.93(+1.85%)
Oct 12, 2005 52.23 53.15 50.32 50.32 6,105,403 -1.38(-2.67%)
Oct 11, 2005 51.84 52.22 51.14 51.70 4,843,310 +1.48(+2.94%)
Oct 10, 2005 51.54 51.61 50.05 50.22 5,095,553 -1.39(-2.69%)
Oct 07, 2005 52.03 52.37 51.54 51.61 2,885,237 -0.30(-0.58%)
Oct 06, 2005 52.57 52.94 51.38 51.92 5,766,116 -1.44(-2.69%)
Oct 05, 2005 54.07 54.08 53.28 53.35 3,557,976 -0.40(-0.75%)
Oct 04, 2005 55.01 55.16 53.75 53.75 4,425,921 -1.25(-2.28%)
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.