Electronic Arts (NQ: EA )

142.42 USD +1.08 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.41 16.69 16.38 16.58 5,745,441 +0.02(+0.12%)
Feb 25, 2010 16.26 16.58 16.22 16.56 6,468,659 +0.04(+0.24%)
Feb 24, 2010 16.41 16.58 16.33 16.52 3,758,885 +0.21(+1.29%)
Feb 23, 2010 16.59 16.68 16.22 16.31 5,673,021 -0.28(-1.69%)
Feb 22, 2010 16.79 16.95 16.33 16.59 7,470,755 -0.16(-0.96%)
Feb 19, 2010 16.54 16.87 16.49 16.75 8,940,132 +0.16(+0.96%)
Feb 18, 2010 16.51 16.81 16.50 16.59 5,232,748 -0.04(-0.24%)
Feb 17, 2010 16.45 16.66 16.38 16.63 8,823,419 +0.32(+1.96%)
Feb 16, 2010 16.14 16.50 16.03 16.31 7,442,583 +0.25(+1.56%)
Feb 12, 2010 16.00 16.06 16.06 16.06 8,433,000 -0.06(-0.37%)
Feb 11, 2010 15.87 16.20 15.85 16.12 8,684,086 +0.18(+1.13%)
Feb 10, 2010 16.04 16.12 15.75 15.94 13,675,707 -0.02(-0.13%)
Feb 09, 2010 16.04 16.28 15.70 15.96 47,380,405 -1.53(-8.75%)
Feb 08, 2010 17.38 17.86 17.01 17.49 15,998,208 +0.23(+1.33%)
Feb 05, 2010 16.85 17.33 16.83 17.26 10,278,493 +0.28(+1.65%)
Feb 04, 2010 17.18 17.18 16.82 16.98 7,194,509 -0.29(-1.68%)
Feb 03, 2010 16.92 17.32 16.79 17.27 6,417,136 +0.20(+1.17%)
Feb 02, 2010 16.73 17.13 16.57 17.07 7,869,185 +0.33(+1.97%)
Feb 01, 2010 16.52 16.74 16.32 16.74 6,576,633 +0.46(+2.83%)
Jan 29, 2010 16.91 17.09 16.26 16.28 7,559,645 -0.49(-2.92%)
Jan 28, 2010 17.11 17.30 16.42 16.77 12,769,077 -0.36(-2.10%)
Jan 27, 2010 16.65 17.22 16.65 17.13 10,947,540 +0.39(+2.33%)
Jan 26, 2010 16.75 16.96 16.66 16.74 6,189,050 -0.09(-0.53%)
Jan 25, 2010 16.90 17.17 16.67 16.83 7,703,023 +0.06(+0.36%)
Jan 22, 2010 17.25 17.30 16.70 16.77 8,718,873 -0.61(-3.51%)
Jan 21, 2010 17.29 17.57 17.13 17.38 12,834,839 +0.17(+0.99%)
Jan 20, 2010 16.99 17.24 16.62 17.21 8,092,753 +0.04(+0.23%)
Jan 19, 2010 16.90 17.22 16.88 17.17 7,651,365 +0.14(+0.82%)
Jan 15, 2010 17.21 17.03 17.03 17.03 9,530,400 -0.15(-0.87%)
Jan 14, 2010 17.10 17.34 16.98 17.18 9,110,313 +0.01(+0.06%)
Jan 13, 2010 16.85 17.22 16.73 17.17 14,347,539 +0.32(+1.90%)
Jan 12, 2010 16.74 17.14 16.56 16.85 31,920,779 -1.42(-7.77%)
Jan 11, 2010 18.47 18.70 18.13 18.27 6,065,142 -0.13(-0.71%)
Jan 08, 2010 18.18 18.45 18.03 18.40 4,055,760 +0.36(+2.00%)
Jan 07, 2010 17.91 18.07 17.78 18.04 5,433,195 -0.14(-0.77%)
Jan 06, 2010 18.61 18.65 18.06 18.18 5,047,203 -0.48(-2.57%)
Jan 05, 2010 18.31 18.87 18.23 18.66 6,632,492 +0.51(+2.81%)
Jan 04, 2010 17.99 18.24 17.89 18.15 3,850,482 +0.40(+2.25%)
Dec 31, 2009 18.26 17.75 17.75 17.75 3,866,500 -0.47(-2.58%)
Dec 30, 2009 17.74 18.28 17.74 18.22 5,953,997 +0.30(+1.67%)
Dec 29, 2009 17.91 17.98 17.70 17.92 3,084,209 +0.02(+0.11%)
Dec 28, 2009 17.95 17.98 17.82 17.90 3,285,562 -0.08(-0.44%)
Dec 24, 2009 17.77 17.98 17.70 17.98 2,163,444 +0.27(+1.52%)
Dec 23, 2009 17.00 17.76 17.00 17.71 6,802,527 +0.64(+3.75%)
Dec 22, 2009 16.82 17.10 16.73 17.07 3,797,940 +0.21(+1.25%)
Dec 21, 2009 16.86 16.95 16.56 16.86 5,239,076 +0.14(+0.84%)
Dec 18, 2009 16.74 16.90 16.64 16.72 7,865,715 +0.21(+1.27%)
Dec 17, 2009 16.62 16.84 16.49 16.51 6,908,601 -0.28(-1.67%)
Dec 16, 2009 16.48 16.99 16.48 16.79 6,992,459 +0.33(+2.00%)
Dec 15, 2009 16.55 16.88 16.42 16.46 6,224,469 +0.03(+0.18%)
Dec 14, 2009 16.37 16.45 16.13 16.43 4,177,045 +0.32(+1.99%)
Dec 11, 2009 16.40 16.50 15.99 16.11 6,646,674 -0.33(-2.01%)
Dec 10, 2009 16.38 16.60 16.36 16.44 6,722,125 +0.08(+0.49%)
Dec 09, 2009 16.38 16.41 15.86 16.36 12,205,091 +0.00(+0.00%)
Dec 08, 2009 16.04 16.45 15.96 16.36 8,949,955 +0.16(+0.99%)
Dec 07, 2009 16.20 16.35 16.10 16.20 6,151,484 +0.00(+0.00%)
Dec 04, 2009 16.66 16.72 16.02 16.20 11,898,715 -0.35(-2.11%)
Dec 03, 2009 16.87 17.14 16.55 16.55 4,754,251 -0.30(-1.78%)
Dec 02, 2009 16.99 17.15 16.76 16.85 6,490,853 -0.13(-0.77%)
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.