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 (%)
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%)
Oct 03, 2011 19.99 20.40 19.38 19.38 6,668,496 -0.68(-3.37%)
Sep 30, 2011 20.03 20.59 19.94 20.06 6,851,753 -0.17(-0.82%)
Sep 29, 2011 20.98 21.23 19.68 20.22 8,277,936 -0.38(-1.86%)
Sep 28, 2011 21.70 21.79 20.57 20.61 6,577,767 -0.89(-4.15%)
Sep 27, 2011 21.74 21.93 21.38 21.50 11,766,929 +0.16(+0.74%)
Sep 26, 2011 21.10 21.65 20.78 21.34 10,148,079 +0.51(+2.42%)
Sep 23, 2011 20.31 20.96 20.12 20.84 6,972,435 +0.48(+2.34%)
Sep 22, 2011 20.88 20.98 20.07 20.36 10,127,256 -1.17(-5.42%)
Sep 21, 2011 22.56 22.86 21.52 21.53 9,079,991 -0.94(-4.17%)
Sep 20, 2011 22.49 23.12 22.30 22.46 6,939,188 +0.03(+0.15%)
Sep 19, 2011 22.23 22.56 22.04 22.43 6,962,007 -0.14(-0.61%)
Sep 16, 2011 22.54 22.69 22.26 22.57 9,067,472 +0.04(+0.17%)
Sep 15, 2011 22.56 22.62 22.11 22.53 8,392,794 +0.28(+1.28%)
Sep 14, 2011 21.81 22.56 21.66 22.24 9,697,575 +0.56(+2.58%)
Sep 13, 2011 21.76 21.77 21.29 21.68 10,993,946 +0.04(+0.18%)
Sep 12, 2011 20.78 21.74 20.69 21.64 10,668,817 +0.70(+3.32%)
Sep 09, 2011 21.40 21.54 20.64 20.95 10,246,741 -0.71(-3.26%)
Sep 08, 2011 22.04 22.07 21.51 21.65 9,439,948 -0.46(-2.08%)
Sep 07, 2011 21.72 22.29 21.72 22.12 18,869,654 +0.65(+3.02%)
Sep 06, 2011 20.97 21.58 20.63 21.47 6,616,244 -0.09(-0.43%)
Sep 02, 2011 21.31 21.70 20.75 21.56 6,709,907 +0.02(+0.11%)
Sep 01, 2011 22.10 22.36 21.51 21.54 6,992,931 -0.61(-2.75%)
Aug 31, 2011 21.94 22.34 21.89 22.14 9,157,510 +0.02(+0.09%)
Aug 30, 2011 21.75 22.56 21.60 22.13 8,673,942 +0.27(+1.26%)
Aug 29, 2011 21.36 22.25 21.26 21.85 8,374,312 +0.77(+3.63%)
Aug 26, 2011 19.88 21.20 19.87 21.09 11,694,083 +1.08(+5.39%)
Aug 25, 2011 20.05 20.11 19.59 20.01 6,163,925 +0.06(+0.29%)
Aug 24, 2011 19.84 20.04 19.46 19.95 3,451,989 +0.03(+0.15%)
Aug 23, 2011 19.28 19.92 18.70 19.92 5,665,151 +0.70(+3.62%)
Aug 22, 2011 19.30 19.56 19.07 19.22 6,562,401 +0.28(+1.50%)
Aug 19, 2011 18.17 19.44 18.14 18.94 10,496,481 +0.43(+2.33%)
Aug 18, 2011 18.97 19.02 18.06 18.51 7,678,249 -1.02(-5.20%)
Aug 17, 2011 19.75 20.02 19.15 19.52 6,435,972 -0.11(-0.57%)
Aug 16, 2011 19.72 19.85 19.29 19.63 4,695,989 -0.24(-1.18%)
Aug 15, 2011 19.57 20.00 19.41 19.87 5,550,438 +0.32(+1.66%)
Aug 12, 2011 18.76 19.56 18.39 19.55 11,264,653 +0.77(+4.07%)
Aug 11, 2011 17.93 19.01 17.69 18.78 15,550,287 +1.50(+8.68%)
Aug 10, 2011 17.91 17.91 17.18 17.28 14,040,157 -0.96(-5.27%)
Aug 09, 2011 18.10 18.28 17.24 18.24 14,460,599 +0.44(+2.48%)
Aug 08, 2011 19.15 19.31 17.80 17.80 10,557,105 -1.81(-9.25%)
Aug 05, 2011 19.90 20.09 18.66 19.61 11,655,987 -0.15(-0.74%)
Aug 04, 2011 20.63 20.73 19.75 19.76 9,704,004 -1.17(-5.58%)
Aug 03, 2011 20.77 20.99 20.32 20.93 6,798,543 +0.13(+0.61%)
Aug 02, 2011 21.36 21.76 20.79 20.80 8,227,871 -0.73(-3.37%)
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.