Skip to main content

Electronic Arts (NQ: EA )

132.78 +0.91 (+0.69%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 51.12 51.75 51.12 51.30 2,103,285 -0.12(-0.23%)
Dec 29, 2005 51.42 51.83 51.24 51.42 2,149,851 -0.11(-0.21%)
Dec 28, 2005 51.69 52.13 51.20 51.53 1,882,570 +0.08(+0.15%)
Dec 27, 2005 52.28 52.74 51.19 51.45 2,575,725 -0.89(-1.70%)
Dec 23, 2005 52.84 52.91 52.13 52.34 1,707,073 -0.38(-0.73%)
Dec 22, 2005 52.57 53.10 52.37 52.72 3,656,737 +0.29(+0.56%)
Dec 21, 2005 52.32 53.70 51.41 52.43 14,983,808 +0.34(+0.66%)
Dec 20, 2005 51.33 52.69 51.33 52.09 4,978,952 +0.84(+1.65%)
Dec 19, 2005 52.47 53.22 51.16 51.24 2,940,463 -1.15(-2.19%)
Dec 16, 2005 52.23 52.67 51.40 52.39 4,649,152 +0.10(+0.19%)
Dec 15, 2005 52.32 53.11 51.83 52.29 3,769,652 -0.35(-0.67%)
Dec 14, 2005 52.86 53.74 52.48 52.65 4,088,482 -1.43(-2.65%)
Dec 13, 2005 54.14 54.33 53.72 54.08 2,918,998 +0.08(+0.15%)
Dec 12, 2005 53.94 54.26 53.88 54.00 2,480,329 -0.08(-0.14%)
Dec 09, 2005 53.73 55.19 53.39 54.08 5,576,634 -0.60(-1.09%)
Dec 08, 2005 55.83 55.98 54.21 54.68 2,835,344 -0.82(-1.48%)
Dec 07, 2005 55.46 56.25 55.01 55.50 2,214,808 -0.25(-0.44%)
Dec 06, 2005 55.71 56.39 55.35 55.74 2,722,346 +0.58(+1.05%)
Dec 05, 2005 55.80 55.90 54.14 55.17 3,611,866 -0.57(-1.02%)
Dec 02, 2005 56.25 57.11 54.92 55.74 2,352,177 -0.56(-0.99%)
Dec 01, 2005 55.85 56.88 55.51 56.29 2,898,771 +1.02(+1.85%)
Nov 30, 2005 55.65 56.07 55.04 55.27 3,218,125 +0.02(+0.04%)
Nov 29, 2005 57.10 57.27 54.76 55.25 7,013,217 -1.73(-3.03%)
Nov 28, 2005 57.91 58.23 56.73 56.98 1,682,109 -1.01(-1.74%)
Nov 25, 2005 58.23 58.27 57.25 57.99 1,007,982 +0.11(+0.19%)
Nov 23, 2005 58.84 59.03 56.98 57.88 3,404,622 -0.86(-1.47%)
Nov 22, 2005 57.93 59.52 57.78 58.75 4,190,872 +1.16(+2.01%)
Nov 21, 2005 57.77 57.88 56.71 57.59 2,471,102 +0.33(+0.58%)
Nov 18, 2005 58.50 58.86 56.80 57.26 5,392,556 -1.17(-2.00%)
Nov 17, 2005 56.94 58.43 56.71 58.42 3,232,939 +2.08(+3.69%)
Nov 16, 2005 56.98 57.15 56.28 56.34 3,297,798 -0.56(-0.98%)
Nov 15, 2005 57.95 58.33 56.90 56.90 2,272,908 -1.05(-1.81%)
Nov 14, 2005 58.08 58.32 57.45 57.95 2,872,624 -0.31(-0.54%)
Nov 11, 2005 59.33 59.86 57.60 58.27 3,741,397 -1.03(-1.74%)
Nov 10, 2005 58.77 59.43 57.79 59.30 3,360,813 +0.75(+1.27%)
Nov 09, 2005 58.15 58.83 57.74 58.55 3,178,578 +0.31(+0.54%)
Nov 08, 2005 58.48 58.80 58.02 58.24 2,352,479 -0.54(-0.92%)
Nov 07, 2005 58.61 58.97 57.85 58.78 2,365,278 +0.00(+0.00%)
Nov 04, 2005 58.84 59.51 58.23 58.78 3,687,896 -0.02(-0.03%)
Nov 03, 2005 59.48 59.89 58.75 58.80 3,620,300 -0.27(-0.46%)
Nov 02, 2005 56.53 60.78 56.39 59.07 13,027,738 +4.35(+7.96%)
Nov 01, 2005 55.39 55.62 53.83 54.72 6,413,073 -1.07(-1.92%)
Oct 31, 2005 55.70 55.97 54.84 55.78 4,085,644 +0.16(+0.28%)
Oct 28, 2005 54.51 55.98 54.51 55.63 3,402,006 +1.51(+2.79%)
Oct 27, 2005 54.55 55.06 53.71 54.12 2,198,937 -0.35(-0.65%)
Oct 26, 2005 55.51 56.02 54.34 54.47 2,260,475 -1.23(-2.20%)
Oct 25, 2005 56.14 56.44 54.82 55.70 3,512,791 -0.91(-1.61%)
Oct 24, 2005 54.10 56.64 53.74 56.61 4,329,654 +2.89(+5.39%)
Oct 21, 2005 54.01 54.11 53.12 53.71 4,236,828 +0.46(+0.87%)
Oct 20, 2005 53.61 54.19 52.80 53.25 3,022,219 +0.22(+0.41%)
Oct 19, 2005 52.40 53.04 51.52 53.04 2,625,781 +0.88(+1.69%)
Oct 18, 2005 52.27 52.70 52.03 52.16 2,426,636 -0.36(-0.69%)
Oct 17, 2005 53.04 53.31 52.27 52.52 2,510,881 -0.50(-0.94%)
Oct 14, 2005 52.76 54.05 52.63 53.02 5,579,972 +1.63(+3.17%)
Oct 13, 2005 50.38 51.94 50.06 51.39 4,284,348 +0.93(+1.85%)
Oct 12, 2005 52.37 53.29 50.46 50.46 6,088,780 -1.38(-2.67%)
Oct 11, 2005 51.98 52.36 51.28 51.84 4,830,124 +1.48(+2.94%)
Oct 10, 2005 51.68 51.75 50.18 50.36 5,081,679 -1.39(-2.69%)
Oct 07, 2005 52.17 52.51 51.68 51.75 2,877,382 -0.30(-0.58%)
Oct 06, 2005 52.71 53.09 51.52 52.06 5,750,416 -1.44(-2.69%)
Oct 05, 2005 54.21 54.22 53.42 53.50 3,548,289 -0.40(-0.75%)
Oct 04, 2005 55.16 55.31 53.90 53.90 4,413,871 -1.26(-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.