Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 57.09 57.74 56.88 57.28 1,139,798 -0.15(-0.26%)
Dec 28, 2007 57.72 58.10 57.04 57.43 1,848,656 -0.12(-0.20%)
Dec 27, 2007 58.89 58.89 57.51 57.55 1,765,913 -1.31(-2.23%)
Dec 26, 2007 58.39 59.19 58.39 58.86 1,784,110 +0.62(+1.06%)
Dec 24, 2007 57.44 58.40 57.30 58.24 846,408 +0.45(+0.78%)
Dec 21, 2007 58.39 58.55 56.91 57.79 5,289,322 -0.28(-0.49%)
Dec 20, 2007 57.86 58.10 57.02 58.08 2,384,282 +0.65(+1.13%)
Dec 19, 2007 56.21 57.70 56.07 57.43 2,937,276 +1.39(+2.49%)
Dec 18, 2007 56.40 56.98 55.85 56.04 2,659,562 +0.29(+0.53%)
Dec 17, 2007 56.87 56.99 54.86 55.74 4,597,883 -1.22(-2.13%)
Dec 14, 2007 55.94 57.37 55.55 56.96 3,581,752 +0.74(+1.31%)
Dec 13, 2007 54.72 56.33 54.46 56.22 3,833,719 +1.37(+2.50%)
Dec 12, 2007 54.66 55.79 54.18 54.85 3,327,013 +0.26(+0.48%)
Dec 11, 2007 54.54 55.72 54.41 54.59 3,367,939 -0.08(-0.14%)
Dec 10, 2007 53.10 54.87 52.95 54.67 2,410,903 +1.66(+3.13%)
Dec 07, 2007 53.75 54.08 52.92 53.01 3,618,692 -0.52(-0.97%)
Dec 06, 2007 53.83 53.83 53.02 53.53 2,679,143 -0.13(-0.24%)
Dec 05, 2007 53.47 54.17 53.00 53.66 4,702,495 +0.28(+0.53%)
Dec 04, 2007 53.47 54.19 53.03 53.37 3,530,663 -0.70(-1.29%)
Dec 03, 2007 55.17 55.73 53.74 54.07 4,550,218 -1.04(-1.89%)
Nov 30, 2007 56.19 56.38 54.84 55.11 4,925,275 -0.63(-1.13%)
Nov 29, 2007 56.19 56.69 55.52 55.73 3,801,898 -0.45(-0.80%)
Nov 28, 2007 54.92 56.64 54.36 56.19 4,175,108 +2.15(+3.97%)
Nov 27, 2007 53.02 54.79 53.01 54.04 3,802,849 +1.29(+2.45%)
Nov 26, 2007 53.41 54.12 52.73 52.74 2,690,588 -0.50(-0.94%)
Nov 23, 2007 52.83 53.49 52.50 53.24 818,072 +0.47(+0.89%)
Nov 21, 2007 54.18 54.30 52.25 52.77 3,116,416 -1.17(-2.16%)
Nov 20, 2007 53.99 55.11 52.77 53.94 3,255,442 -0.74(-1.35%)
Nov 19, 2007 55.48 56.01 54.25 54.68 2,717,696 -0.80(-1.45%)
Nov 16, 2007 55.18 55.93 54.92 55.48 3,065,378 +0.27(+0.50%)
Nov 15, 2007 54.43 56.21 54.18 55.20 3,096,151 +0.72(+1.31%)
Nov 14, 2007 55.92 56.36 54.44 54.49 3,321,874 -1.78(-3.17%)
Nov 13, 2007 54.15 56.32 53.28 56.27 5,152,948 +2.33(+4.33%)
Nov 12, 2007 55.02 55.64 53.94 53.94 3,594,212 -0.72(-1.31%)
Nov 09, 2007 55.17 56.01 54.39 54.66 5,232,524 -1.38(-2.47%)
Nov 08, 2007 56.88 57.33 54.96 56.04 4,551,078 -0.84(-1.48%)
Nov 07, 2007 57.29 57.75 56.69 56.88 3,873,527 -0.52(-0.91%)
Nov 06, 2007 57.62 58.12 56.79 57.40 2,734,258 -0.23(-0.39%)
Nov 05, 2007 58.36 58.57 56.76 57.63 3,722,853 -1.67(-2.81%)
Nov 02, 2007 59.19 60.31 57.62 59.29 6,622,003 +1.69(+2.93%)
Nov 01, 2007 59.83 59.87 56.77 57.61 8,190,720 -2.33(-3.89%)
Oct 31, 2007 58.65 60.11 58.53 59.94 6,366,882 +2.08(+3.59%)
Oct 30, 2007 56.04 58.21 55.80 57.86 4,245,719 +1.71(+3.04%)
Oct 29, 2007 56.99 57.35 56.08 56.16 2,743,230 -0.80(-1.41%)
Oct 26, 2007 56.65 57.39 56.17 56.96 3,307,308 +1.21(+2.16%)
Oct 25, 2007 56.66 57.86 55.35 55.75 3,512,504 -0.39(-0.70%)
Oct 24, 2007 56.10 56.78 54.80 56.15 3,917,699 -0.28(-0.50%)
Oct 23, 2007 56.93 58.25 56.05 56.43 4,730,861 -0.66(-1.15%)
Oct 22, 2007 55.93 57.86 55.93 57.09 2,361,527 +0.58(+1.02%)
Oct 19, 2007 58.32 58.41 56.33 56.51 3,554,116 -1.81(-3.11%)
Oct 18, 2007 58.84 59.07 57.77 58.32 2,057,934 -0.47(-0.80%)
Oct 17, 2007 58.99 59.30 57.56 58.79 3,512,839 +0.31(+0.54%)
Oct 16, 2007 58.52 59.06 57.87 58.48 2,727,714 -0.67(-1.13%)
Oct 15, 2007 59.76 60.22 58.79 59.15 2,855,775 -1.07(-1.78%)
Oct 12, 2007 58.61 60.43 58.37 60.22 5,857,820 +2.66(+4.62%)
Oct 11, 2007 58.76 59.19 57.41 57.56 2,432,720 -1.20(-2.04%)
Oct 10, 2007 58.71 59.08 58.06 58.76 2,512,145 -0.03(-0.05%)
Oct 09, 2007 57.95 59.09 56.88 58.78 4,160,271 +1.40(+2.44%)
Oct 08, 2007 57.37 57.56 56.70 57.38 2,316,826 -0.44(-0.76%)
Oct 05, 2007 57.07 58.35 56.54 57.82 3,588,370 +0.54(+0.94%)
Oct 04, 2007 57.37 57.62 56.88 57.28 3,723,976 -0.19(-0.32%)
Oct 03, 2007 56.88 57.83 56.85 57.47 2,123,392 +0.25(+0.43%)
Oct 02, 2007 56.96 57.58 56.96 57.23 2,468,692 +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.