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 (%)
Feb 29, 2008 45.45 46.40 44.70 46.38 6,400,721 +0.06(+0.13%)
Feb 28, 2008 46.21 46.77 46.11 46.32 3,225,426 -0.13(-0.27%)
Feb 27, 2008 46.96 47.40 46.23 46.45 4,094,392 -0.56(-1.19%)
Feb 26, 2008 46.14 47.15 45.61 47.01 6,191,745 +0.77(+1.68%)
Feb 25, 2008 47.37 48.19 45.60 46.23 12,973,225 -2.55(-5.23%)
Feb 22, 2008 48.31 48.88 47.77 48.78 3,702,103 +0.77(+1.61%)
Feb 21, 2008 48.54 49.19 47.85 48.01 3,719,087 -0.54(-1.11%)
Feb 20, 2008 47.80 48.55 47.50 48.55 3,687,877 +0.59(+1.23%)
Feb 19, 2008 48.33 48.65 47.62 47.96 3,851,282 +0.18(+0.37%)
Feb 18, 2008 47.32 48.05 47.07 47.78 2,732,381 +0.00(+0.00%)
Feb 15, 2008 47.32 48.05 47.07 47.78 2,732,381 +0.28(+0.60%)
Feb 14, 2008 48.20 48.20 46.97 47.50 5,020,904 -0.43(-0.90%)
Feb 13, 2008 48.30 49.01 47.64 47.93 8,203,783 +0.02(+0.04%)
Feb 12, 2008 45.80 48.99 44.97 47.91 13,936,794 +2.45(+5.39%)
Feb 11, 2008 44.03 45.46 43.73 45.46 4,949,663 +1.75(+3.99%)
Feb 08, 2008 43.58 44.11 43.19 43.71 5,738,717 -0.21(-0.47%)
Feb 07, 2008 43.70 44.51 42.78 43.92 7,341,437 +0.36(+0.83%)
Feb 06, 2008 44.81 44.81 43.40 43.55 6,084,381 -0.98(-2.20%)
Feb 05, 2008 44.65 45.25 43.99 44.54 8,158,710 -1.07(-2.34%)
Feb 04, 2008 47.46 48.03 45.60 45.60 5,762,285 -2.08(-4.36%)
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.