Skip to main content

Electronic Arts (NQ: EA )

132.50 +0.63 (+0.48%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 50.88 51.44 50.25 50.48 2,055,221 -0.21(-0.41%)
Apr 29, 2008 50.53 51.25 50.39 50.68 2,607,628 -0.15(-0.29%)
Apr 28, 2008 51.04 51.04 50.36 50.83 2,019,985 +0.29(+0.58%)
Apr 25, 2008 50.44 50.97 49.93 50.54 3,576,137 +0.04(+0.08%)
Apr 24, 2008 50.70 51.02 50.19 50.50 3,347,885 -0.31(-0.62%)
Apr 23, 2008 51.61 51.61 50.43 50.81 2,581,742 -0.11(-0.21%)
Apr 22, 2008 50.61 51.07 50.31 50.92 1,664,707 -0.14(-0.27%)
Apr 21, 2008 50.40 51.36 50.37 51.06 2,683,071 +0.05(+0.10%)
Apr 18, 2008 51.63 51.98 50.76 51.01 4,967,638 +0.54(+1.07%)
Apr 17, 2008 51.32 51.84 49.99 50.47 3,111,631 -0.55(-1.08%)
Apr 16, 2008 50.15 51.12 49.92 51.02 3,361,235 +1.12(+2.24%)
Apr 15, 2008 49.53 50.16 49.23 49.90 2,760,299 +0.54(+1.09%)
Apr 14, 2008 49.04 49.92 48.62 49.36 2,308,342 +0.12(+0.24%)
Apr 11, 2008 50.41 50.45 48.91 49.24 3,309,021 -1.12(-2.22%)
Apr 10, 2008 50.06 50.86 49.41 50.36 2,015,423 +0.33(+0.67%)
Apr 09, 2008 51.60 51.60 49.48 50.03 2,961,673 -1.40(-2.73%)
Apr 08, 2008 50.87 51.79 50.87 51.43 2,761,038 +0.14(+0.27%)
Apr 07, 2008 51.34 51.81 50.86 51.29 3,559,179 +0.35(+0.69%)
Apr 04, 2008 49.83 51.27 49.71 50.94 3,653,360 +1.07(+2.14%)
Apr 03, 2008 50.42 50.87 49.75 49.87 3,174,640 -0.62(-1.22%)
Apr 02, 2008 50.35 51.18 49.97 50.49 3,121,345 -0.44(-0.87%)
Apr 01, 2008 50.02 50.96 49.39 50.93 4,011,652 +1.97(+4.03%)
Mar 31, 2008 48.42 49.30 48.18 48.96 3,102,682 +0.57(+1.18%)
Mar 28, 2008 47.76 48.72 47.68 48.39 3,715,940 +1.17(+2.47%)
Mar 27, 2008 48.40 48.54 47.09 47.22 3,242,339 -1.28(-2.65%)
Mar 26, 2008 48.62 48.73 47.90 48.51 2,755,223 -0.71(-1.43%)
Mar 25, 2008 49.36 50.10 49.04 49.21 4,150,326 +0.48(+0.99%)
Mar 24, 2008 47.47 49.24 47.35 48.73 3,680,495 +1.21(+2.54%)
Mar 21, 2008 46.19 47.53 45.50 47.53 4,254,797 +0.00(+0.00%)
Mar 20, 2008 46.19 47.53 45.50 47.53 4,254,797 +1.56(+3.39%)
Mar 19, 2008 46.48 47.49 45.97 45.97 2,553,715 -0.10(-0.21%)
Mar 18, 2008 45.41 46.15 44.60 46.07 3,627,005 +1.09(+2.42%)
Mar 17, 2008 45.99 46.25 44.61 44.98 4,947,196 -1.03(-2.24%)
Mar 14, 2008 46.26 47.73 45.33 46.01 4,072,180 -0.34(-0.74%)
Mar 13, 2008 45.98 46.78 44.97 46.35 2,977,029 +0.03(+0.06%)
Mar 12, 2008 46.80 47.23 46.10 46.32 2,830,337 +0.11(+0.23%)
Mar 11, 2008 44.44 46.22 44.38 46.21 4,379,625 +2.39(+5.46%)
Mar 10, 2008 45.40 45.40 43.82 43.82 4,633,082 -1.60(-3.52%)
Mar 07, 2008 45.73 46.45 44.76 45.42 4,041,460 -0.46(-1.00%)
Mar 06, 2008 46.65 47.45 45.86 45.88 3,237,163 -0.74(-1.58%)
Mar 05, 2008 45.73 46.98 45.62 46.61 2,899,360 +0.47(+1.02%)
Mar 04, 2008 46.33 46.39 45.31 46.14 4,548,702 -0.66(-1.40%)
Mar 03, 2008 46.16 47.33 45.92 46.80 4,841,257 +0.42(+0.91%)
Feb 29, 2008 45.45 46.40 44.70 46.38 6,400,721 +0.06(+0.13%)
Feb 28, 2008 46.21 46.77 46.11 46.32 3,225,426 -0.13(-0.27%)
Feb 27, 2008 46.96 47.40 46.23 46.45 4,094,392 -0.56(-1.19%)
Feb 26, 2008 46.14 47.15 45.61 47.01 6,191,745 +0.77(+1.68%)
Feb 25, 2008 47.37 48.19 45.60 46.23 12,973,225 -2.55(-5.23%)
Feb 22, 2008 48.31 48.88 47.77 48.78 3,702,103 +0.77(+1.61%)
Feb 21, 2008 48.54 49.19 47.85 48.01 3,719,087 -0.54(-1.11%)
Feb 20, 2008 47.80 48.55 47.50 48.55 3,687,877 +0.59(+1.23%)
Feb 19, 2008 48.33 48.65 47.62 47.96 3,851,282 +0.18(+0.37%)
Feb 18, 2008 47.32 48.05 47.07 47.78 2,732,381 +0.00(+0.00%)
Feb 15, 2008 47.32 48.05 47.07 47.78 2,732,381 +0.28(+0.60%)
Feb 14, 2008 48.20 48.20 46.97 47.50 5,020,904 -0.43(-0.90%)
Feb 13, 2008 48.30 49.01 47.64 47.93 8,203,783 +0.02(+0.04%)
Feb 12, 2008 45.80 48.99 44.97 47.91 13,936,794 +2.45(+5.39%)
Feb 11, 2008 44.03 45.46 43.73 45.46 4,949,663 +1.75(+3.99%)
Feb 08, 2008 43.58 44.11 43.19 43.71 5,738,717 -0.21(-0.47%)
Feb 07, 2008 43.70 44.51 42.78 43.92 7,341,437 +0.36(+0.83%)
Feb 06, 2008 44.81 44.81 43.40 43.55 6,084,381 -0.98(-2.20%)
Feb 05, 2008 44.65 45.25 43.99 44.54 8,158,710 -1.07(-2.34%)
Feb 04, 2008 47.46 48.03 45.60 45.60 5,762,285 -2.08(-4.36%)
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.