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 (%)
Mar 31, 2006 52.99 53.91 52.86 53.67 2,923,490 +0.52(+0.98%)
Mar 30, 2006 51.81 53.23 51.80 53.15 3,531,131 +1.56(+3.02%)
Mar 29, 2006 50.89 52.25 50.89 51.59 3,281,428 +0.47(+0.92%)
Mar 28, 2006 51.47 51.71 50.90 51.12 2,518,664 -0.17(-0.33%)
Mar 27, 2006 51.56 51.99 51.08 51.28 3,165,322 -0.28(-0.55%)
Mar 24, 2006 51.63 51.87 51.38 51.57 3,771,027 +0.10(+0.19%)
Mar 23, 2006 51.62 51.88 50.80 51.47 3,508,540 -0.44(-0.85%)
Mar 22, 2006 52.47 52.63 51.45 51.91 5,001,930 -0.77(-1.47%)
Mar 21, 2006 53.12 54.17 52.67 52.68 6,431,039 +1.03(+1.99%)
Mar 20, 2006 51.87 52.20 51.43 51.65 1,635,556 +0.09(+0.17%)
Mar 17, 2006 52.30 52.50 51.31 51.57 3,643,958 -0.42(-0.81%)
Mar 16, 2006 53.37 53.84 51.88 51.99 2,841,820 -1.41(-2.64%)
Mar 15, 2006 52.86 53.75 52.56 53.40 5,731,479 +1.48(+2.85%)
Mar 14, 2006 50.75 52.62 50.11 51.92 7,820,854 +1.25(+2.46%)
Mar 13, 2006 49.54 50.75 49.33 50.67 4,498,171 +1.01(+2.03%)
Mar 10, 2006 50.11 50.43 49.33 49.66 3,665,319 -0.21(-0.41%)
Mar 09, 2006 50.20 50.63 49.75 49.87 1,575,042 -0.47(-0.94%)
Mar 08, 2006 50.11 50.70 49.69 50.34 2,652,282 -0.02(-0.04%)
Mar 07, 2006 49.81 50.58 49.17 50.36 3,393,283 +0.34(+0.69%)
Mar 06, 2006 51.18 51.25 49.82 50.02 2,483,715 -1.19(-2.32%)
Mar 03, 2006 51.14 52.36 51.10 51.20 2,747,147 -0.46(-0.89%)
Mar 02, 2006 51.18 51.77 50.71 51.66 2,932,410 +0.64(+1.25%)
Mar 01, 2006 50.96 51.35 50.52 51.03 3,027,122 +0.06(+0.12%)
Feb 28, 2006 52.00 51.80 50.50 50.97 3,698,683 -1.03(-1.98%)
Feb 27, 2006 50.71 52.57 50.57 52.00 4,340,698 +1.21(+2.37%)
Feb 24, 2006 49.93 50.83 49.81 50.79 2,590,911 +0.75(+1.49%)
Feb 23, 2006 50.44 50.44 49.55 50.05 3,629,854 -0.39(-0.78%)
Feb 22, 2006 49.64 51.09 49.53 50.44 3,526,990 +0.37(+0.74%)
Feb 21, 2006 51.00 51.07 49.73 50.07 4,096,352 -0.94(-1.85%)
Feb 17, 2006 51.27 51.40 50.80 51.01 4,439,791 -0.33(-0.65%)
Feb 16, 2006 51.68 52.03 50.98 51.34 3,877,758 -0.44(-0.85%)
Feb 15, 2006 51.87 52.60 51.37 51.78 2,905,750 -0.31(-0.60%)
Feb 14, 2006 53.32 53.67 51.85 52.10 2,696,216 -1.07(-2.01%)
Feb 13, 2006 52.57 53.45 52.31 53.16 1,668,248 +0.32(+0.61%)
Feb 10, 2006 52.02 53.38 51.59 52.84 3,314,298 +0.84(+1.62%)
Feb 09, 2006 53.30 53.61 51.54 52.00 3,149,456 -1.29(-2.43%)
Feb 08, 2006 52.88 53.29 52.42 53.29 1,514,457 +0.34(+0.65%)
Feb 07, 2006 53.02 53.70 52.47 52.95 2,577,733 -0.23(-0.42%)
Feb 06, 2006 53.69 53.94 52.84 53.17 3,425,069 +1.06(+2.03%)
Feb 03, 2006 54.14 54.14 51.80 52.12 8,108,680 -0.43(-0.82%)
Feb 02, 2006 53.25 53.78 51.23 52.55 7,965,405 -1.16(-2.15%)
Feb 01, 2006 53.25 54.06 52.85 53.70 2,892,322 +0.18(+0.33%)
Jan 31, 2006 55.37 55.57 53.14 53.53 4,755,328 -1.74(-3.14%)
Jan 30, 2006 55.64 56.71 55.23 55.26 2,978,432 -0.45(-0.81%)
Jan 27, 2006 55.79 55.87 55.14 55.71 2,912,396 -0.08(-0.14%)
Jan 26, 2006 54.57 55.90 54.33 55.79 3,116,066 +1.91(+3.55%)
Jan 25, 2006 54.13 54.56 53.29 53.88 1,657,559 -0.59(-1.08%)
Jan 24, 2006 53.76 54.59 53.60 54.47 2,819,142 +0.69(+1.28%)
Jan 23, 2006 53.82 54.01 53.25 53.78 2,638,038 -0.08(-0.15%)
Jan 20, 2006 55.24 55.64 53.77 53.86 2,745,234 -1.50(-2.71%)
Jan 19, 2006 55.58 55.84 54.83 55.36 2,328,210 -0.53(-0.95%)
Jan 18, 2006 54.69 56.62 54.68 55.89 3,432,669 +0.77(+1.41%)
Jan 17, 2006 55.42 56.14 54.74 55.12 2,676,712 -0.97(-1.73%)
Jan 13, 2006 56.26 56.44 55.74 56.09 1,314,433 +0.02(+0.04%)
Jan 12, 2006 56.84 57.46 55.76 56.07 2,993,408 -1.00(-1.75%)
Jan 11, 2006 54.67 57.25 54.67 57.07 4,860,246 +2.25(+4.10%)
Jan 10, 2006 54.45 55.08 54.29 54.82 2,806,016 -0.22(-0.39%)
Jan 09, 2006 55.25 55.40 54.72 55.04 2,650,717 -0.43(-0.78%)
Jan 06, 2006 54.92 56.10 54.55 55.47 3,918,556 +0.71(+1.29%)
Jan 05, 2006 54.28 54.92 53.92 54.76 4,308,120 +1.23(+2.29%)
Jan 04, 2006 52.71 53.67 52.44 53.54 4,230,168 +1.23(+2.34%)
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.