Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 55.96 56.43 55.62 55.71 2,390,455 -0.49(-0.87%)
Apr 27, 2006 54.19 56.69 54.03 56.20 4,413,639 +2.01(+3.71%)
Apr 26, 2006 53.88 55.62 53.76 54.19 2,317,747 +0.37(+0.69%)
Apr 25, 2006 53.81 54.31 53.49 53.81 1,384,648 -0.01(-0.02%)
Apr 24, 2006 54.72 55.02 53.45 53.82 4,064,472 -0.85(-1.56%)
Apr 21, 2006 55.90 56.20 54.26 54.68 3,455,707 -1.17(-2.09%)
Apr 20, 2006 55.37 56.03 54.96 55.84 2,622,245 +0.53(+0.96%)
Apr 19, 2006 54.83 55.47 54.55 55.31 2,351,721 +0.38(+0.70%)
Apr 18, 2006 53.34 55.35 53.24 54.93 4,057,248 +1.59(+2.98%)
Apr 17, 2006 53.75 54.28 53.09 53.34 2,117,793 -0.66(-1.22%)
Apr 13, 2006 54.10 54.70 53.74 54.00 1,299,653 -0.31(-0.58%)
Apr 12, 2006 53.37 54.65 53.44 54.31 2,279,938 +0.94(+1.76%)
Apr 11, 2006 54.13 54.13 52.61 53.37 2,027,309 -0.47(-0.87%)
Apr 10, 2006 54.36 54.53 53.60 53.84 1,771,512 -0.74(-1.35%)
Apr 07, 2006 54.63 55.30 54.25 54.58 5,559,586 +0.35(+0.65%)
Apr 06, 2006 53.64 54.56 53.47 54.22 2,117,258 +0.73(+1.36%)
Apr 05, 2006 53.64 53.83 53.06 53.50 2,271,770 -0.37(-0.69%)
Apr 04, 2006 53.93 54.11 53.28 53.87 2,406,103 -0.08(-0.15%)
Apr 03, 2006 53.87 54.29 53.63 53.95 2,792,891 +0.28(+0.53%)
Mar 31, 2006 52.99 53.91 52.86 53.67 2,923,453 +0.52(+0.98%)
Mar 30, 2006 51.81 53.23 51.80 53.15 3,531,087 +1.56(+3.02%)
Mar 29, 2006 50.89 52.25 50.89 51.59 3,281,388 +0.47(+0.92%)
Mar 28, 2006 51.47 51.71 50.90 51.12 2,518,633 -0.17(-0.33%)
Mar 27, 2006 51.56 51.99 51.08 51.28 3,165,283 -0.28(-0.55%)
Mar 24, 2006 51.63 51.87 51.38 51.57 3,770,980 +0.10(+0.19%)
Mar 23, 2006 51.62 51.88 50.80 51.47 3,508,496 -0.44(-0.85%)
Mar 22, 2006 52.47 52.63 51.45 51.91 5,001,868 -0.77(-1.47%)
Mar 21, 2006 53.12 54.18 52.68 52.69 6,430,960 +1.03(+1.99%)
Mar 20, 2006 51.87 52.20 51.43 51.66 1,635,536 +0.09(+0.17%)
Mar 17, 2006 52.30 52.50 51.31 51.57 3,643,913 -0.42(-0.81%)
Mar 16, 2006 53.37 53.84 51.88 51.99 2,841,785 -1.41(-2.64%)
Mar 15, 2006 52.86 53.75 52.56 53.40 5,731,408 +1.48(+2.85%)
Mar 14, 2006 50.75 52.62 50.12 51.92 7,820,758 +1.25(+2.46%)
Mar 13, 2006 49.54 50.75 49.33 50.67 4,498,116 +1.01(+2.03%)
Mar 10, 2006 50.12 50.43 49.33 49.66 3,665,274 -0.21(-0.41%)
Mar 09, 2006 50.20 50.64 49.75 49.87 1,575,023 -0.47(-0.94%)
Mar 08, 2006 50.12 50.70 49.69 50.34 2,652,249 -0.02(-0.04%)
Mar 07, 2006 49.81 50.58 49.17 50.36 3,393,241 +0.34(+0.69%)
Mar 06, 2006 51.18 51.25 49.82 50.02 2,483,685 -1.19(-2.32%)
Mar 03, 2006 51.15 52.36 51.10 51.20 2,747,113 -0.46(-0.89%)
Mar 02, 2006 51.18 51.77 50.71 51.66 2,932,373 +0.64(+1.25%)
Mar 01, 2006 50.96 51.35 50.52 51.03 3,027,085 +0.06(+0.12%)
Feb 28, 2006 52.00 51.80 50.50 50.97 3,698,638 -1.03(-1.98%)
Feb 27, 2006 50.71 52.57 50.57 52.00 4,340,644 +1.21(+2.37%)
Feb 24, 2006 49.93 50.83 49.81 50.79 2,590,879 +0.75(+1.49%)
Feb 23, 2006 50.44 50.44 49.55 50.05 3,629,810 -0.39(-0.78%)
Feb 22, 2006 49.64 51.09 49.53 50.44 3,526,947 +0.37(+0.74%)
Feb 21, 2006 51.00 51.07 49.73 50.07 4,096,301 -0.94(-1.85%)
Feb 17, 2006 51.27 51.40 50.80 51.01 4,439,736 -0.33(-0.65%)
Feb 16, 2006 51.68 52.03 50.98 51.34 3,877,710 -0.44(-0.85%)
Feb 15, 2006 51.87 52.60 51.37 51.78 2,905,714 -0.31(-0.60%)
Feb 14, 2006 53.32 53.67 51.85 52.10 2,696,183 -1.07(-2.01%)
Feb 13, 2006 52.57 53.45 52.31 53.17 1,668,228 +0.32(+0.61%)
Feb 10, 2006 52.02 53.38 51.59 52.84 3,314,257 +0.84(+1.62%)
Feb 09, 2006 53.30 53.61 51.54 52.00 3,149,417 -1.29(-2.43%)
Feb 08, 2006 52.88 53.29 52.42 53.29 1,514,439 +0.34(+0.65%)
Feb 07, 2006 53.02 53.70 52.47 52.95 2,577,701 -0.23(-0.42%)
Feb 06, 2006 53.70 53.94 52.84 53.18 3,425,027 +1.06(+2.03%)
Feb 03, 2006 54.14 54.14 51.80 52.12 8,108,580 -0.43(-0.82%)
Feb 02, 2006 53.25 53.78 51.23 52.55 7,965,307 -1.16(-2.15%)
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.