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 (%)
Nov 28, 2008 19.35 19.52 18.59 18.69 2,233,308 -0.93(-4.75%)
Nov 26, 2008 18.29 20.60 18.15 19.62 5,837,948 +1.27(+6.89%)
Nov 25, 2008 20.11 20.50 17.96 18.36 7,529,615 -1.68(-8.37%)
Nov 24, 2008 17.80 20.26 17.67 20.04 6,901,799 +1.53(+8.27%)
Nov 21, 2008 17.31 18.51 16.55 18.51 10,950,962 +1.50(+8.82%)
Nov 20, 2008 16.72 18.49 16.24 17.01 11,250,409 +0.23(+1.34%)
Nov 19, 2008 17.64 18.25 16.78 16.78 6,881,612 -1.31(-7.26%)
Nov 18, 2008 18.99 19.30 17.60 18.09 6,566,377 -0.83(-4.40%)
Nov 17, 2008 20.08 20.08 18.89 18.93 4,931,553 -1.12(-5.58%)
Nov 14, 2008 20.78 20.78 19.63 20.05 9,504,565 -1.75(-8.01%)
Nov 13, 2008 20.47 21.88 18.91 21.79 9,676,675 +1.44(+7.08%)
Nov 12, 2008 22.55 22.70 20.25 20.35 9,699,569 -2.68(-11.63%)
Nov 11, 2008 22.65 23.49 22.26 23.03 5,963,402 +0.54(+2.40%)
Nov 10, 2008 23.49 23.49 22.29 22.49 4,923,888 -0.62(-2.67%)
Nov 07, 2008 21.87 23.41 21.61 23.11 6,081,276 +1.32(+6.08%)
Nov 06, 2008 21.86 22.37 21.20 21.78 8,125,624 -0.16(-0.72%)
Nov 05, 2008 23.04 23.54 21.92 21.94 8,992,093 -1.01(-4.40%)
Nov 04, 2008 23.30 24.42 22.44 22.95 7,952,313 +0.22(+0.95%)
Nov 03, 2008 22.57 23.14 22.36 22.73 9,138,752 +0.39(+1.76%)
Oct 31, 2008 23.40 24.18 21.49 22.34 25,964,600 -4.85(-17.85%)
Oct 30, 2008 28.57 28.69 25.99 27.20 7,458,533 -0.30(-1.11%)
Oct 29, 2008 25.72 28.83 25.31 27.50 7,628,421 +1.39(+5.33%)
Oct 28, 2008 22.94 26.29 22.94 26.11 7,816,832 +3.75(+16.75%)
Oct 27, 2008 24.02 24.26 22.29 22.36 6,828,781 -1.93(-7.95%)
Oct 24, 2008 24.48 25.88 24.27 24.29 5,787,903 -1.98(-7.54%)
Oct 23, 2008 26.08 27.23 24.81 26.27 6,309,375 +0.05(+0.19%)
Oct 22, 2008 27.54 27.69 25.41 26.22 4,548,261 -1.41(-5.11%)
Oct 21, 2008 29.72 29.87 27.62 27.64 4,639,831 -2.87(-9.42%)
Oct 20, 2008 29.81 30.52 28.33 30.51 5,487,980 +1.29(+4.43%)
Oct 17, 2008 26.73 30.28 26.46 29.22 8,569,589 +2.26(+8.37%)
Oct 16, 2008 26.98 26.99 24.09 26.96 8,871,510 +0.94(+3.62%)
Oct 15, 2008 28.59 29.06 25.94 26.02 5,377,216 -3.04(-10.46%)
Oct 14, 2008 31.89 32.48 28.84 29.06 7,467,725 -1.61(-5.24%)
Oct 13, 2008 28.42 30.91 28.31 30.67 7,386,672 +3.22(+11.72%)
Oct 10, 2008 26.97 28.77 25.70 27.45 12,983,752 +0.19(+0.68%)
Oct 09, 2008 28.65 29.40 27.11 27.26 6,597,723 -1.17(-4.10%)
Oct 08, 2008 28.02 30.33 27.75 28.43 9,711,521 -0.12(-0.41%)
Oct 07, 2008 31.17 31.42 28.23 28.55 8,644,573 -1.67(-5.52%)
Oct 06, 2008 31.02 31.74 28.32 30.22 11,122,901 -1.83(-5.72%)
Oct 03, 2008 34.00 34.00 31.62 32.05 11,863,846 -1.27(-3.80%)
Oct 02, 2008 34.24 34.75 33.17 33.32 8,024,547 -0.98(-2.86%)
Oct 01, 2008 35.95 36.05 33.81 34.30 7,063,720 -1.98(-5.46%)
Sep 30, 2008 36.39 36.78 34.42 36.28 9,718,565 +0.97(+2.75%)
Sep 29, 2008 38.46 38.80 35.31 35.31 6,826,626 -3.56(-9.16%)
Sep 26, 2008 38.02 39.00 37.76 38.87 7,655,946 +0.39(+1.02%)
Sep 25, 2008 38.74 39.83 38.32 38.47 5,393,359 -0.23(-0.58%)
Sep 24, 2008 38.40 39.38 37.62 38.70 6,945,905 -0.59(-1.50%)
Sep 23, 2008 40.35 40.98 38.56 39.29 5,915,435 -0.73(-1.81%)
Sep 22, 2008 42.68 42.93 39.95 40.01 5,385,607 -2.57(-6.03%)
Sep 19, 2008 44.21 44.23 41.03 42.58 10,136,902 -0.36(-0.85%)
Sep 18, 2008 41.24 43.02 40.37 42.95 7,865,205 +2.70(+6.70%)
Sep 17, 2008 41.73 42.97 40.21 40.25 8,849,702 -1.88(-4.47%)
Sep 16, 2008 42.58 43.46 41.38 42.13 8,201,531 -0.33(-0.79%)
Sep 15, 2008 42.77 43.64 41.90 42.47 5,037,466 -1.66(-3.76%)
Sep 12, 2008 43.23 44.33 42.96 44.12 4,223,015 -0.56(-1.25%)
Sep 11, 2008 44.42 44.83 43.71 44.68 4,171,982 -0.04(-0.09%)
Sep 10, 2008 44.32 45.06 43.89 44.72 5,541,083 +1.36(+3.14%)
Sep 09, 2008 45.24 45.78 43.25 43.36 6,639,517 -1.70(-3.77%)
Sep 08, 2008 44.77 45.82 44.07 45.05 6,225,569 -0.53(-1.16%)
Sep 05, 2008 44.86 45.81 44.20 45.58 4,879,323 +0.47(+1.04%)
Sep 04, 2008 46.54 46.69 45.11 45.11 3,813,929 -1.58(-3.38%)
Sep 03, 2008 48.05 48.23 46.05 46.69 4,620,163 -1.33(-2.78%)
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.