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 (%)
Dec 31, 2007 56.93 57.59 56.73 57.13 1,142,896 -0.15(-0.26%)
Dec 28, 2007 57.56 57.94 56.88 57.28 1,853,680 -0.12(-0.20%)
Dec 27, 2007 58.73 58.73 57.35 57.39 1,770,712 -1.31(-2.23%)
Dec 26, 2007 58.23 59.03 58.23 58.70 1,788,959 +0.62(+1.06%)
Dec 24, 2007 57.29 58.24 57.15 58.09 848,708 +0.45(+0.78%)
Dec 21, 2007 58.23 58.39 56.76 57.64 5,303,697 -0.28(-0.49%)
Dec 20, 2007 57.71 57.94 56.86 57.92 2,390,762 +0.65(+1.13%)
Dec 19, 2007 56.06 57.54 55.92 57.28 2,945,259 +1.39(+2.49%)
Dec 18, 2007 56.25 56.83 55.70 55.89 2,666,790 +0.29(+0.53%)
Dec 17, 2007 56.72 56.84 54.71 55.59 4,610,379 -1.21(-2.13%)
Dec 14, 2007 55.79 57.22 55.40 56.81 3,591,486 +0.73(+1.31%)
Dec 13, 2007 54.58 56.18 54.31 56.07 3,844,138 +1.37(+2.50%)
Dec 12, 2007 54.51 55.64 54.04 54.70 3,336,055 +0.26(+0.49%)
Dec 11, 2007 54.39 55.57 54.26 54.44 3,377,092 -0.08(-0.14%)
Dec 10, 2007 52.95 54.72 52.81 54.52 2,417,455 +1.65(+3.13%)
Dec 07, 2007 53.61 53.93 52.78 52.86 3,628,527 -0.52(-0.97%)
Dec 06, 2007 53.69 53.69 52.87 53.38 2,686,424 -0.13(-0.24%)
Dec 05, 2007 53.32 54.03 52.85 53.51 4,715,276 +0.28(+0.53%)
Dec 04, 2007 53.32 54.05 52.88 53.23 3,540,258 -0.69(-1.29%)
Dec 03, 2007 55.02 55.58 53.60 53.92 4,562,584 -1.04(-1.89%)
Nov 30, 2007 56.03 56.23 54.69 54.96 4,938,661 -0.63(-1.13%)
Nov 29, 2007 56.03 56.53 55.37 55.58 3,812,231 -0.45(-0.80%)
Nov 28, 2007 54.77 56.48 54.21 56.03 4,186,455 +2.14(+3.97%)
Nov 27, 2007 52.87 54.64 52.86 53.89 3,813,185 +1.29(+2.45%)
Nov 26, 2007 53.27 53.97 52.59 52.60 2,697,900 -0.50(-0.94%)
Nov 23, 2007 52.69 53.34 52.36 53.10 820,295 +0.47(+0.89%)
Nov 21, 2007 54.04 54.16 52.11 52.63 3,124,886 -1.16(-2.16%)
Nov 20, 2007 53.84 54.96 52.63 53.79 3,264,290 -0.73(-1.35%)
Nov 19, 2007 55.33 55.86 54.11 54.53 2,725,082 -0.80(-1.45%)
Nov 16, 2007 55.03 55.78 54.77 55.33 3,073,709 +0.27(+0.50%)
Nov 15, 2007 54.28 56.05 54.04 55.06 3,104,566 +0.71(+1.31%)
Nov 14, 2007 55.77 56.21 54.29 54.34 3,330,902 -1.78(-3.17%)
Nov 13, 2007 54.00 56.17 53.14 56.12 5,166,952 +2.33(+4.33%)
Nov 12, 2007 54.87 55.49 53.79 53.79 3,603,980 -0.71(-1.31%)
Nov 09, 2007 55.02 55.86 54.24 54.51 5,246,744 -1.38(-2.47%)
Nov 08, 2007 56.73 57.18 54.81 55.89 4,563,447 -0.84(-1.48%)
Nov 07, 2007 57.14 57.60 56.53 56.73 3,884,054 -0.52(-0.91%)
Nov 06, 2007 57.46 57.96 56.64 57.25 2,741,689 -0.22(-0.39%)
Nov 05, 2007 58.20 58.41 56.61 57.47 3,732,971 -1.66(-2.81%)
Nov 02, 2007 59.03 60.15 57.46 59.13 6,640,000 +1.68(+2.93%)
Nov 01, 2007 59.67 59.71 56.62 57.45 8,212,980 -2.33(-3.89%)
Oct 31, 2007 58.49 59.95 58.37 59.78 6,384,185 +2.07(+3.59%)
Oct 30, 2007 55.89 58.05 55.65 57.71 4,257,258 +1.70(+3.04%)
Oct 29, 2007 56.84 57.20 55.93 56.00 2,750,686 -0.80(-1.41%)
Oct 26, 2007 56.49 57.24 56.01 56.81 3,316,296 +1.20(+2.16%)
Oct 25, 2007 56.50 57.71 55.20 55.60 3,522,050 -0.39(-0.70%)
Oct 24, 2007 55.95 56.63 54.65 55.99 3,928,346 -0.28(-0.50%)
Oct 23, 2007 56.78 58.10 55.90 56.28 4,743,719 -0.66(-1.15%)
Oct 22, 2007 55.78 57.71 55.78 56.93 2,367,945 +0.58(+1.02%)
Oct 19, 2007 58.17 58.25 56.18 56.36 3,563,775 -1.81(-3.11%)
Oct 18, 2007 58.68 58.91 57.62 58.17 2,063,527 -0.47(-0.80%)
Oct 17, 2007 58.83 59.14 57.40 58.63 3,522,386 +0.31(+0.54%)
Oct 16, 2007 58.36 58.90 57.72 58.32 2,735,128 -0.67(-1.13%)
Oct 15, 2007 59.59 60.05 58.63 58.99 2,863,536 -1.07(-1.78%)
Oct 12, 2007 58.45 60.27 58.21 60.05 5,873,740 +2.65(+4.62%)
Oct 11, 2007 58.60 59.03 57.26 57.40 2,439,332 -1.19(-2.04%)
Oct 10, 2007 58.55 58.92 57.90 58.60 2,518,973 -0.03(-0.05%)
Oct 09, 2007 57.79 58.93 56.73 58.63 4,171,578 +1.40(+2.44%)
Oct 08, 2007 57.22 57.40 56.54 57.23 2,323,122 -0.44(-0.76%)
Oct 05, 2007 56.91 58.19 56.39 57.67 3,598,122 +0.54(+0.94%)
Oct 04, 2007 57.22 57.46 56.73 57.13 3,734,097 -0.19(-0.32%)
Oct 03, 2007 56.73 57.68 56.70 57.31 2,129,163 +0.24(+0.43%)
Oct 02, 2007 56.81 57.42 56.81 57.07 2,475,401 +0.13(+0.22%)
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.