Skip to main content

Electronic Arts (NQ: EA )

132.82 +0.95 (+0.72%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 50.31 50.31 49.15 49.39 2,565,996 -0.91(-1.81%)
Mar 29, 2007 51.18 51.19 49.35 50.30 3,703,554 -0.49(-0.97%)
Mar 28, 2007 49.83 51.03 49.83 50.79 3,986,851 +0.47(+0.94%)
Mar 27, 2007 50.03 51.23 49.63 50.32 4,384,797 +0.95(+1.93%)
Mar 26, 2007 49.01 49.43 48.35 49.37 2,477,989 +0.21(+0.42%)
Mar 23, 2007 49.23 49.85 49.16 49.16 1,582,692 -0.13(-0.26%)
Mar 22, 2007 50.01 50.01 48.70 49.29 3,354,560 -0.39(-0.79%)
Mar 21, 2007 48.30 49.88 48.07 49.68 3,383,812 +1.30(+2.70%)
Mar 20, 2007 48.01 48.52 47.83 48.38 1,836,359 +0.34(+0.71%)
Mar 19, 2007 48.05 48.39 47.71 48.04 3,105,861 +0.06(+0.12%)
Mar 16, 2007 48.76 48.85 47.80 47.98 4,768,278 -1.05(-2.14%)
Mar 15, 2007 49.44 49.60 48.92 49.03 2,284,305 -0.24(-0.48%)
Mar 14, 2007 48.55 49.27 48.09 49.26 2,203,541 +0.67(+1.37%)
Mar 13, 2007 50.01 50.25 48.60 48.60 3,031,971 -1.41(-2.82%)
Mar 12, 2007 50.05 50.55 49.72 50.01 1,731,952 +0.16(+0.31%)
Mar 09, 2007 49.92 50.24 49.27 49.85 3,114,757 +0.50(+1.01%)
Mar 08, 2007 49.53 50.27 48.99 49.35 3,560,614 +0.14(+0.28%)
Mar 07, 2007 48.55 49.45 48.15 49.21 4,657,228 +0.53(+1.09%)
Mar 06, 2007 48.32 48.94 47.76 48.68 3,788,904 +0.68(+1.41%)
Mar 05, 2007 47.88 48.72 47.57 48.01 3,245,277 -0.15(-0.31%)
Mar 02, 2007 48.33 49.00 48.14 48.15 3,300,750 -0.70(-1.43%)
Mar 01, 2007 48.79 49.66 47.49 48.85 3,898,764 -0.60(-1.21%)
Feb 28, 2007 49.34 50.33 49.13 49.45 3,811,466 -0.22(-0.43%)
Feb 27, 2007 50.31 52.12 49.23 49.66 7,311,248 -1.29(-2.54%)
Feb 26, 2007 52.46 52.76 50.65 50.96 3,889,924 -1.21(-2.31%)
Feb 23, 2007 51.86 52.32 51.31 52.17 3,088,390 +0.15(+0.28%)
Feb 22, 2007 51.82 52.15 51.42 52.02 3,332,935 +0.48(+0.93%)
Feb 21, 2007 51.78 51.88 50.41 51.54 4,845,193 +0.74(+1.45%)
Feb 20, 2007 50.22 51.27 49.60 50.80 5,327,250 +1.76(+3.58%)
Feb 16, 2007 48.92 49.51 48.89 49.05 2,507,250 -0.10(-0.20%)
Feb 15, 2007 49.30 49.43 48.74 49.14 2,106,758 -0.36(-0.73%)
Feb 14, 2007 49.04 50.16 48.74 49.51 3,276,016 +0.55(+1.12%)
Feb 13, 2007 48.59 49.04 48.38 48.96 1,849,155 +0.21(+0.42%)
Feb 12, 2007 48.77 49.24 48.42 48.75 2,260,536 +0.23(+0.46%)
Feb 09, 2007 49.28 49.28 48.51 48.53 2,877,116 -0.54(-1.10%)
Feb 08, 2007 49.28 49.62 48.74 49.07 2,411,638 -0.08(-0.16%)
Feb 07, 2007 49.28 49.83 48.55 49.14 3,176,927 +0.00(+0.00%)
Feb 06, 2007 49.00 49.24 48.19 49.14 3,886,625 +0.07(+0.14%)
Feb 05, 2007 49.44 49.57 48.65 49.08 4,889,025 -1.07(-2.13%)
Feb 02, 2007 53.02 53.34 49.87 50.14 14,430,529 +0.58(+1.17%)
Feb 01, 2007 49.84 50.13 49.28 49.57 7,208,805 +0.53(+1.08%)
Jan 31, 2007 48.45 49.20 47.75 49.04 3,433,445 +0.68(+1.40%)
Jan 30, 2007 48.69 48.82 47.89 48.36 3,349,497 +0.36(+0.76%)
Jan 29, 2007 47.37 48.62 47.28 48.00 3,294,566 +0.71(+1.49%)
Jan 26, 2007 48.20 48.33 47.04 47.29 5,111,125 -0.63(-1.31%)
Jan 25, 2007 48.57 49.11 47.69 47.92 4,209,917 -1.45(-2.94%)
Jan 24, 2007 48.89 49.80 48.84 49.37 3,172,834 +0.57(+1.17%)
Jan 23, 2007 48.34 49.54 47.73 48.80 2,906,876 +0.28(+0.59%)
Jan 22, 2007 49.52 49.53 47.79 48.52 5,072,663 -0.85(-1.73%)
Jan 19, 2007 49.46 50.41 48.85 49.37 4,861,632 +0.24(+0.48%)
Jan 18, 2007 49.52 49.82 49.08 49.13 6,899,004 +0.61(+1.25%)
Jan 17, 2007 49.51 49.70 48.20 48.53 8,882,432 -1.46(-2.92%)
Jan 16, 2007 50.91 51.26 49.87 49.99 3,597,083 -0.77(-1.53%)
Jan 12, 2007 51.34 51.40 50.29 50.76 5,696,251 -0.70(-1.35%)
Jan 11, 2007 53.38 53.38 51.19 51.46 3,843,033 -1.19(-2.25%)
Jan 10, 2007 51.61 52.84 51.29 52.65 2,470,346 +0.96(+1.86%)
Jan 09, 2007 52.02 52.68 51.37 51.68 2,188,472 -0.18(-0.34%)
Jan 08, 2007 52.17 52.18 51.01 51.86 2,746,477 -0.19(-0.36%)
Jan 05, 2007 52.27 52.60 51.34 52.05 5,921,024 -0.59(-1.12%)
Jan 04, 2007 50.65 52.94 50.51 52.64 7,977,809 +2.57(+5.13%)
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.