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, 2007 58.65 60.11 58.53 59.94 6,366,803 +2.08(+3.59%)
Oct 30, 2007 56.04 58.21 55.80 57.86 4,245,667 +1.71(+3.04%)
Oct 29, 2007 56.99 57.35 56.08 56.16 2,743,197 -0.80(-1.41%)
Oct 26, 2007 56.65 57.39 56.17 56.96 3,307,267 +1.21(+2.16%)
Oct 25, 2007 56.66 57.86 55.35 55.75 3,512,461 -0.39(-0.70%)
Oct 24, 2007 56.10 56.78 54.80 56.15 3,917,650 -0.28(-0.50%)
Oct 23, 2007 56.93 58.26 56.05 56.43 4,730,803 -0.66(-1.15%)
Oct 22, 2007 55.93 57.86 55.93 57.09 2,361,498 +0.58(+1.02%)
Oct 19, 2007 58.32 58.41 56.33 56.51 3,554,072 -1.81(-3.11%)
Oct 18, 2007 58.84 59.07 57.77 58.32 2,057,908 -0.47(-0.80%)
Oct 17, 2007 58.99 59.30 57.56 58.80 3,512,796 +0.31(+0.54%)
Oct 16, 2007 58.52 59.06 57.87 58.48 2,727,681 -0.67(-1.13%)
Oct 15, 2007 59.76 60.22 58.80 59.15 2,855,740 -1.07(-1.78%)
Oct 12, 2007 58.61 60.43 58.37 60.22 5,857,747 +2.66(+4.62%)
Oct 11, 2007 58.76 59.19 57.41 57.56 2,432,690 -1.20(-2.04%)
Oct 10, 2007 58.71 59.08 58.06 58.76 2,512,114 -0.03(-0.05%)
Oct 09, 2007 57.95 59.09 56.88 58.79 4,160,220 +1.40(+2.44%)
Oct 08, 2007 57.37 57.56 56.70 57.38 2,316,797 -0.44(-0.76%)
Oct 05, 2007 57.07 58.35 56.54 57.82 3,588,325 +0.54(+0.94%)
Oct 04, 2007 57.37 57.62 56.88 57.28 3,723,930 -0.19(-0.32%)
Oct 03, 2007 56.88 57.83 56.85 57.47 2,123,366 +0.25(+0.43%)
Oct 02, 2007 56.96 57.58 56.96 57.23 2,468,661 +0.13(+0.22%)
Oct 01, 2007 54.46 57.26 54.42 57.10 3,748,484 +2.19(+3.98%)
Sep 28, 2007 55.40 55.80 54.33 54.91 2,127,040 -0.26(-0.46%)
Sep 27, 2007 54.88 55.66 54.73 55.17 1,594,070 +0.57(+1.04%)
Sep 26, 2007 54.10 55.02 53.94 54.60 2,033,421 +0.59(+1.09%)
Sep 25, 2007 53.60 54.43 53.25 54.01 2,514,968 +0.02(+0.04%)
Sep 24, 2007 54.74 54.87 53.69 53.99 2,385,653 -0.87(-1.59%)
Sep 21, 2007 55.64 55.72 54.57 54.86 4,078,196 -0.47(-0.85%)
Sep 20, 2007 54.22 55.98 54.12 55.33 2,959,210 +0.84(+1.55%)
Sep 19, 2007 54.69 54.92 54.02 54.49 1,975,492 -0.16(-0.29%)
Sep 18, 2007 53.15 54.65 53.03 54.65 3,539,683 +1.95(+3.70%)
Sep 17, 2007 53.30 53.74 51.88 52.69 2,655,012 -1.01(-1.88%)
Sep 14, 2007 52.94 53.95 52.39 53.70 3,114,739 +0.64(+1.20%)
Sep 13, 2007 52.69 53.44 52.04 53.07 2,105,400 +0.78(+1.50%)
Sep 12, 2007 52.77 52.93 52.18 52.28 3,822,365 -0.77(-1.46%)
Sep 11, 2007 51.10 53.42 51.02 53.06 3,337,893 +2.21(+4.34%)
Sep 10, 2007 50.27 51.41 49.82 50.85 2,034,239 +0.48(+0.95%)
Sep 07, 2007 51.42 52.39 50.15 50.37 2,815,508 -1.89(-3.62%)
Sep 06, 2007 52.13 52.60 50.98 52.26 2,146,295 +0.42(+0.81%)
Sep 05, 2007 52.24 52.63 51.26 51.84 2,728,083 -0.99(-1.87%)
Sep 04, 2007 51.56 53.20 51.24 52.83 2,875,851 +0.91(+1.76%)
Aug 31, 2007 52.57 52.57 51.75 51.92 2,122,679 -0.23(-0.43%)
Aug 30, 2007 51.16 52.94 51.08 52.15 2,885,358 +0.79(+1.55%)
Aug 29, 2007 50.69 51.48 50.02 51.35 2,125,554 +0.84(+1.67%)
Aug 28, 2007 51.16 51.55 50.47 50.51 2,305,054 -1.04(-2.02%)
Aug 27, 2007 51.37 51.82 50.95 51.55 1,499,599 +0.01(+0.02%)
Aug 24, 2007 51.56 51.78 50.70 51.54 2,383,374 -0.14(-0.27%)
Aug 23, 2007 51.68 52.46 51.00 51.67 3,631,443 +0.83(+1.64%)
Aug 22, 2007 51.02 52.19 50.55 50.84 2,459,599 -0.12(-0.23%)
Aug 21, 2007 50.60 51.60 50.51 50.96 3,581,814 +0.13(+0.25%)
Aug 20, 2007 51.28 51.58 49.88 50.83 2,588,079 -0.63(-1.22%)
Aug 17, 2007 50.13 51.58 50.13 51.46 4,784,956 +1.64(+3.29%)
Aug 16, 2007 48.89 50.21 48.48 49.82 4,833,548 +0.75(+1.52%)
Aug 15, 2007 50.42 51.29 49.04 49.08 5,427,055 -1.48(-2.93%)
Aug 14, 2007 51.21 51.21 50.44 50.56 2,652,647 -0.40(-0.79%)
Aug 13, 2007 52.47 52.47 50.75 50.96 3,381,624 -1.29(-2.48%)
Aug 10, 2007 52.27 53.75 51.24 52.25 4,247,168 -0.87(-1.64%)
Aug 09, 2007 52.75 54.28 52.36 53.13 5,398,127 -0.03(-0.06%)
Aug 08, 2007 52.96 53.77 52.59 53.16 4,758,427 +0.02(+0.04%)
Aug 07, 2007 51.84 53.52 50.87 53.14 5,305,807 +1.31(+2.54%)
Aug 06, 2007 50.20 51.83 49.87 51.82 5,666,987 +2.75(+5.60%)
Aug 03, 2007 49.51 51.29 49.02 49.08 5,687,872 -1.49(-2.95%)
Aug 02, 2007 47.85 50.96 47.61 50.57 9,974,661 +3.39(+7.19%)
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.