Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.75 18.16 17.39 17.79 5,810,532 +0.01(+0.06%)
Mar 30, 2009 17.93 18.05 17.30 17.78 5,014,689 -1.29(-6.77%)
Mar 26, 2009 18.79 19.32 18.57 19.07 7,029,701 +0.50(+2.69%)
Mar 25, 2009 19.02 19.32 17.94 18.57 7,657,370 -0.16(-0.84%)
Mar 24, 2009 19.01 19.31 18.72 18.73 3,586,794 -0.49(-2.54%)
Mar 23, 2009 18.53 19.35 17.90 19.22 5,570,104 +1.40(+7.85%)
Mar 20, 2009 18.05 18.84 17.67 17.82 5,573,145 -0.70(-3.80%)
Mar 19, 2009 18.57 19.00 18.06 18.52 8,101,618 +0.15(+0.80%)
Mar 18, 2009 17.99 18.64 17.26 18.38 10,052,111 +0.40(+2.23%)
Mar 17, 2009 16.93 18.00 16.93 17.98 5,844,183 +1.05(+6.18%)
Mar 16, 2009 17.41 17.66 16.93 16.93 4,061,008 -0.44(-2.53%)
Mar 13, 2009 17.24 17.56 16.95 17.37 3,899,033 -0.23(-1.33%)
Mar 12, 2009 16.88 17.65 16.75 17.61 6,709,696 +0.48(+2.80%)
Mar 11, 2009 16.45 17.27 16.21 17.13 6,324,286 +0.76(+4.66%)
Mar 10, 2009 15.83 16.41 15.39 16.36 5,514,241 +1.01(+6.56%)
Mar 09, 2009 14.79 15.67 14.74 15.36 6,364,984 +0.38(+2.55%)
Mar 06, 2009 14.76 15.27 14.44 14.97 9,747,502 +0.02(+0.13%)
Mar 05, 2009 15.18 15.57 14.81 14.95 6,702,247 -0.63(-4.02%)
Mar 04, 2009 14.73 15.90 14.62 15.58 7,768,329 +0.58(+3.85%)
Mar 02, 2009 15.49 15.95 14.92 15.00 6,191,893 -0.95(-5.95%)
Feb 27, 2009 15.29 16.28 15.19 15.95 6,795,223 +0.18(+1.12%)
Feb 26, 2009 16.41 16.70 15.76 15.78 5,088,436 -0.61(-3.70%)
Feb 25, 2009 16.34 16.80 15.78 16.38 7,189,507 -0.36(-2.16%)
Feb 24, 2009 15.71 16.93 15.71 16.74 8,637,993 +1.08(+6.87%)
Feb 23, 2009 15.84 16.40 15.58 15.67 7,269,899 -0.35(-2.20%)
Feb 20, 2009 15.68 16.17 15.60 16.02 9,353,529 +0.19(+1.17%)
Feb 19, 2009 16.51 16.71 15.83 15.83 6,790,767 -0.33(-2.06%)
Feb 18, 2009 16.30 16.56 15.76 16.17 6,559,110 +0.08(+0.49%)
Feb 17, 2009 16.10 16.37 15.81 16.09 7,491,994 -0.47(-2.84%)
Feb 13, 2009 16.68 16.82 16.32 16.56 6,778,694 -0.02(-0.12%)
Feb 12, 2009 16.03 16.61 16.02 16.58 6,318,205 -0.08(-0.47%)
Feb 11, 2009 16.63 17.04 16.27 16.66 11,698,765 +0.19(+1.13%)
Feb 10, 2009 18.05 18.17 16.21 16.47 17,030,528 -1.70(-9.36%)
Feb 09, 2009 18.68 18.68 18.05 18.17 10,359,754 -0.74(-3.93%)
Feb 06, 2009 18.51 19.02 18.29 18.92 13,363,780 +0.63(+3.42%)
Feb 05, 2009 16.72 18.52 16.66 18.29 20,176,552 +1.40(+8.28%)
Feb 04, 2009 15.94 17.21 15.68 16.89 24,905,816 +1.73(+11.42%)
Feb 03, 2009 14.43 15.44 13.93 15.16 18,405,870 +0.63(+4.31%)
Feb 02, 2009 14.87 15.03 14.34 14.53 14,701,533 -0.57(-3.76%)
Jan 30, 2009 15.95 15.95 15.06 15.10 13,485,392 -0.73(-4.63%)
Jan 29, 2009 15.93 16.37 15.56 15.83 9,584,418 -0.67(-4.09%)
Jan 28, 2009 16.43 16.74 16.25 16.51 5,935,289 +0.38(+2.36%)
Jan 27, 2009 15.77 16.42 15.77 16.13 5,047,450 +0.17(+1.04%)
Jan 26, 2009 16.42 16.76 15.66 15.96 6,449,919 -0.62(-3.72%)
Jan 23, 2009 15.91 16.84 15.66 16.58 7,295,270 +0.44(+2.73%)
Jan 22, 2009 17.09 17.10 15.90 16.14 6,560,951 -1.04(-6.04%)
Jan 21, 2009 16.54 17.20 16.27 17.17 5,860,721 +0.91(+5.59%)
Jan 20, 2009 16.89 17.11 16.21 16.27 7,950,992 -0.88(-5.13%)
Jan 16, 2009 16.90 17.47 16.35 17.15 9,102,485 +0.27(+1.62%)
Jan 15, 2009 16.15 16.99 16.07 16.87 11,248,294 +0.57(+3.48%)
Jan 14, 2009 16.59 16.67 15.91 16.30 6,484,074 -0.53(-3.14%)
Jan 13, 2009 17.03 17.30 16.57 16.83 9,365,656 -0.29(-1.71%)
Jan 12, 2009 17.35 17.63 16.84 17.13 4,466,494 -0.27(-1.57%)
Jan 09, 2009 18.44 18.53 17.29 17.40 7,308,097 -1.04(-5.62%)
Jan 08, 2009 17.53 20.15 17.12 18.44 10,145,412 +1.07(+6.14%)
Jan 07, 2009 17.61 17.83 17.02 17.37 9,586,478 -0.78(-4.31%)
Jan 06, 2009 16.74 18.22 16.25 18.15 18,315,594 +1.82(+11.14%)
Jan 05, 2009 17.07 17.29 16.22 16.33 8,245,890 -0.72(-4.24%)
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.