Skip to main content

Electronic Arts (NQ: EA )

139.55 -1.19 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 5,810,461 +0.01(+0.06%)
Mar 30, 2009 17.93 18.05 17.30 17.78 5,014,627 -1.29(-6.77%)
Mar 26, 2009 18.79 19.32 18.57 19.07 7,029,615 +0.50(+2.69%)
Mar 25, 2009 19.02 19.32 17.94 18.57 7,657,276 -0.16(-0.84%)
Mar 24, 2009 19.01 19.31 18.72 18.73 3,586,750 -0.49(-2.54%)
Mar 23, 2009 18.53 19.35 17.90 19.22 5,570,036 +1.40(+7.85%)
Mar 20, 2009 18.05 18.84 17.67 17.82 5,573,076 -0.70(-3.80%)
Mar 19, 2009 18.57 19.00 18.07 18.52 8,101,519 +0.15(+0.80%)
Mar 18, 2009 17.99 18.64 17.26 18.38 10,051,988 +0.40(+2.23%)
Mar 17, 2009 16.93 18.00 16.93 17.98 5,844,112 +1.05(+6.18%)
Mar 16, 2009 17.41 17.66 16.93 16.93 4,060,958 -0.44(-2.53%)
Mar 13, 2009 17.24 17.56 16.95 17.37 3,898,985 -0.23(-1.33%)
Mar 12, 2009 16.88 17.65 16.75 17.61 6,709,614 +0.48(+2.80%)
Mar 11, 2009 16.45 17.27 16.21 17.13 6,324,209 +0.76(+4.66%)
Mar 10, 2009 15.83 16.41 15.39 16.36 5,514,174 +1.01(+6.56%)
Mar 09, 2009 14.79 15.67 14.74 15.36 6,364,906 +0.38(+2.55%)
Mar 06, 2009 14.76 15.27 14.44 14.97 9,747,382 +0.02(+0.13%)
Mar 05, 2009 15.18 15.57 14.81 14.95 6,702,165 -0.63(-4.02%)
Mar 04, 2009 14.73 15.90 14.62 15.58 7,768,234 +0.58(+3.85%)
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.