Electronic Arts (NQ: EA )

137.22 USD -1.40 (-1.01%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.63 16.65 15.53 16.31 6,646,158 +0.18(+1.12%)
Feb 26, 2009 16.78 17.07 16.11 16.13 4,976,812 -0.62(-3.70%)
Feb 25, 2009 16.71 17.18 16.13 16.75 7,031,793 -0.37(-2.16%)
Feb 24, 2009 16.06 17.31 16.06 17.12 8,448,503 +1.10(+6.87%)
Feb 23, 2009 16.20 16.77 15.93 16.02 7,110,421 -0.36(-2.20%)
Feb 20, 2009 16.03 16.53 15.95 16.38 9,148,343 +0.19(+1.17%)
Feb 19, 2009 16.88 17.08 16.19 16.19 6,641,800 -0.34(-2.06%)
Feb 18, 2009 16.67 16.93 16.11 16.53 6,415,225 +0.08(+0.49%)
Feb 17, 2009 16.46 16.74 16.16 16.45 7,327,644 -0.48(-2.84%)
Feb 13, 2009 17.05 17.20 16.69 16.93 6,629,992 -0.02(-0.12%)
Feb 12, 2009 16.39 16.98 16.38 16.95 6,179,604 -0.08(-0.47%)
Feb 11, 2009 17.00 17.42 16.64 17.03 11,442,132 +0.19(+1.13%)
Feb 10, 2009 18.45 18.58 16.57 16.84 16,656,933 -1.74(-9.36%)
Feb 09, 2009 19.10 19.10 18.46 18.58 10,132,494 -0.76(-3.93%)
Feb 06, 2009 18.93 19.45 18.70 19.34 13,070,622 +0.64(+3.42%)
Feb 05, 2009 17.10 18.94 17.03 18.70 19,733,943 +1.43(+8.28%)
Feb 04, 2009 16.30 17.60 16.03 17.27 24,359,462 +1.77(+11.42%)
Feb 03, 2009 14.75 15.79 14.24 15.50 18,002,103 +0.64(+4.31%)
Feb 02, 2009 15.20 15.37 14.66 14.86 14,379,029 -0.58(-3.76%)
Jan 30, 2009 16.30 16.30 15.40 15.44 13,189,566 -0.75(-4.63%)
Jan 29, 2009 16.29 16.74 15.91 16.19 9,374,167 -0.69(-4.09%)
Jan 28, 2009 16.80 17.12 16.61 16.88 5,805,088 +0.39(+2.37%)
Jan 27, 2009 16.12 16.79 16.12 16.49 4,936,725 +0.17(+1.04%)
Jan 26, 2009 16.79 17.14 16.01 16.32 6,308,429 -0.63(-3.72%)
Jan 23, 2009 16.27 17.22 16.01 16.95 7,135,236 +0.45(+2.73%)
Jan 22, 2009 17.47 17.48 16.26 16.50 6,417,025 -1.06(-6.04%)
Jan 21, 2009 16.91 17.59 16.64 17.56 5,732,156 +0.93(+5.59%)
Jan 20, 2009 17.27 17.49 16.57 16.63 7,776,573 -0.90(-5.13%)
Jan 16, 2009 17.28 17.86 16.72 17.53 8,902,806 +0.28(+1.62%)
Jan 15, 2009 16.51 17.37 16.43 17.25 11,001,543 +0.58(+3.48%)
Jan 14, 2009 16.96 17.04 16.27 16.67 6,341,835 -0.54(-3.14%)
Jan 13, 2009 17.41 17.69 16.94 17.21 9,160,204 -0.30(-1.71%)
Jan 12, 2009 17.74 18.03 17.22 17.51 4,368,514 -0.28(-1.57%)
Jan 09, 2009 18.85 18.95 17.68 17.79 7,147,781 -1.06(-5.62%)
Jan 08, 2009 17.92 20.60 17.50 18.85 9,922,854 +1.09(+6.14%)
Jan 07, 2009 18.00 18.23 17.40 17.76 9,376,182 -0.80(-4.31%)
Jan 06, 2009 17.12 18.63 16.61 18.56 17,913,807 +1.86(+11.14%)
Jan 05, 2009 17.45 17.68 16.58 16.70 8,065,002 -0.74(-4.24%)
Jan 02, 2009 16.05 17.52 15.98 17.44 5,874,079 +1.40(+8.73%)
Dec 31, 2008 15.23 16.16 15.22 16.04 5,705,771 +0.70(+4.56%)
Dec 30, 2008 15.10 15.59 14.96 15.34 3,894,634 +0.22(+1.46%)
Dec 29, 2008 15.31 15.39 14.79 15.12 4,421,114 -0.20(-1.31%)
Dec 26, 2008 15.82 15.88 15.01 15.32 4,842,179 -0.48(-3.04%)
Dec 24, 2008 15.70 15.96 15.65 15.80 2,045,545 -0.05(-0.32%)
Dec 23, 2008 16.49 16.71 15.56 15.85 5,666,723 -0.53(-3.24%)
Dec 22, 2008 17.55 17.55 16.03 16.38 7,024,194 -1.01(-5.81%)
Dec 19, 2008 16.80 17.63 16.75 17.39 10,100,695 +0.63(+3.76%)
Dec 18, 2008 16.57 17.41 16.41 16.76 7,688,535 -0.46(-2.67%)
Dec 17, 2008 16.00 17.46 15.92 17.22 14,433,123 +1.16(+7.22%)
Dec 16, 2008 16.35 16.75 15.89 16.06 11,449,548 -0.24(-1.47%)
Dec 15, 2008 17.09 17.34 16.10 16.30 5,777,024 -0.71(-4.17%)
Dec 12, 2008 16.65 17.85 16.57 17.01 8,383,558 +0.00(+0.00%)
Dec 11, 2008 17.24 18.10 16.73 17.01 13,765,858 +0.01(+0.06%)
Dec 10, 2008 16.84 17.29 15.50 17.00 45,204,025 -2.35(-12.14%)
Dec 09, 2008 21.42 21.59 19.23 19.35 10,702,104 -2.52(-11.52%)
Dec 08, 2008 20.70 22.05 20.30 21.87 8,735,821 +1.89(+9.46%)
Dec 05, 2008 18.04 20.12 18.04 19.98 6,388,597 +1.23(+6.56%)
Dec 04, 2008 18.67 19.38 18.42 18.75 7,147,770 -0.34(-1.78%)
Dec 03, 2008 18.85 19.75 18.35 19.09 9,349,150 +0.06(+0.32%)
Dec 02, 2008 17.82 19.05 17.50 19.03 6,579,470 +1.26(+7.09%)
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.