Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 48.96 49.44 48.85 49.10 3,284,319 +0.15(+0.30%)
May 29, 2008 47.94 49.28 47.92 48.95 3,376,133 +0.95(+1.98%)
May 28, 2008 48.42 48.58 47.56 48.00 3,047,343 -0.58(-1.19%)
May 27, 2008 47.13 48.74 47.13 48.58 3,093,353 +1.30(+2.75%)
May 26, 2008 47.31 47.80 47.11 47.28 2,606,692 +0.00(+0.00%)
May 23, 2008 47.31 47.80 47.11 47.28 2,606,692 -0.30(-0.64%)
May 22, 2008 48.02 48.09 47.39 47.58 2,843,119 -0.29(-0.61%)
May 21, 2008 48.30 49.29 47.67 47.88 4,822,101 -0.10(-0.20%)
May 20, 2008 47.33 48.26 46.99 47.97 6,918,314 +0.61(+1.28%)
May 19, 2008 48.44 48.78 46.76 47.37 6,548,074 -1.14(-2.36%)
May 16, 2008 50.63 50.69 48.00 48.51 10,444,949 -1.88(-3.73%)
May 15, 2008 51.35 51.79 49.91 50.39 7,212,673 -1.23(-2.39%)
May 14, 2008 53.01 53.37 51.20 51.62 9,035,266 -1.75(-3.28%)
May 13, 2008 53.01 53.61 51.43 53.37 7,733,449 +0.29(+0.55%)
May 12, 2008 51.61 53.31 50.99 53.08 5,816,302 +1.62(+3.16%)
May 09, 2008 50.96 51.98 50.63 51.46 2,563,032 +0.03(+0.06%)
May 08, 2008 51.26 52.06 50.88 51.43 2,080,930 +0.46(+0.90%)
May 07, 2008 50.90 51.74 50.67 50.97 2,435,681 -0.07(-0.13%)
May 06, 2008 50.81 51.29 50.43 51.04 2,595,842 +0.09(+0.17%)
May 05, 2008 51.77 52.13 50.88 50.95 1,648,201 -1.06(-2.03%)
May 02, 2008 52.36 52.92 51.53 52.00 3,576,050 -0.02(-0.04%)
May 01, 2008 50.19 52.09 50.14 52.02 2,932,544 +1.68(+3.34%)
Apr 30, 2008 50.74 51.30 50.12 50.34 2,060,806 -0.21(-0.41%)
Apr 29, 2008 50.39 51.11 50.25 50.55 2,614,715 -0.15(-0.29%)
Apr 28, 2008 50.90 50.90 50.22 50.69 2,025,475 +0.29(+0.58%)
Apr 25, 2008 50.30 50.83 49.79 50.40 3,585,857 +0.04(+0.08%)
Apr 24, 2008 50.57 50.88 50.06 50.36 3,356,984 -0.31(-0.62%)
Apr 23, 2008 51.47 51.47 50.29 50.67 2,588,759 -0.11(-0.21%)
Apr 22, 2008 50.47 50.93 50.18 50.78 1,669,231 -0.14(-0.27%)
Apr 21, 2008 50.26 51.22 50.23 50.92 2,690,363 +0.05(+0.10%)
Apr 18, 2008 51.49 51.84 50.63 50.87 4,981,139 +0.54(+1.07%)
Apr 17, 2008 51.18 51.70 49.85 50.33 3,120,088 -0.55(-1.08%)
Apr 16, 2008 50.02 50.98 49.78 50.88 3,370,370 +1.12(+2.24%)
Apr 15, 2008 49.39 50.03 49.10 49.76 2,767,801 +0.54(+1.09%)
Apr 14, 2008 48.90 49.78 48.48 49.23 2,314,616 +0.12(+0.24%)
Apr 11, 2008 50.27 50.31 48.78 49.11 3,318,014 -1.12(-2.22%)
Apr 10, 2008 49.92 50.72 49.28 50.22 2,020,900 +0.33(+0.67%)
Apr 09, 2008 51.46 51.46 49.34 49.89 2,969,722 -1.40(-2.73%)
Apr 08, 2008 50.73 51.65 50.73 51.29 2,768,542 +0.14(+0.27%)
Apr 07, 2008 51.20 51.67 50.72 51.15 3,568,852 +0.35(+0.69%)
Apr 04, 2008 49.70 51.13 49.58 50.80 3,663,289 +1.07(+2.14%)
Apr 03, 2008 50.28 50.73 49.62 49.74 3,183,268 -0.62(-1.22%)
Apr 02, 2008 50.21 51.05 49.83 50.35 3,129,828 -0.44(-0.87%)
Apr 01, 2008 49.88 50.82 49.26 50.79 4,022,555 +1.97(+4.03%)
Mar 31, 2008 48.29 49.17 48.05 48.83 3,111,114 +0.57(+1.18%)
Mar 28, 2008 47.63 48.59 47.55 48.26 3,726,039 +1.16(+2.47%)
Mar 27, 2008 48.27 48.40 46.97 47.09 3,251,151 -1.28(-2.65%)
Mar 26, 2008 48.48 48.60 47.77 48.38 2,762,712 -0.70(-1.43%)
Mar 25, 2008 49.23 49.96 48.90 49.08 4,161,606 +0.48(+0.99%)
Mar 24, 2008 47.34 49.11 47.22 48.60 3,690,498 +1.20(+2.54%)
Mar 21, 2008 46.07 47.40 45.37 47.40 4,266,361 +0.00(+0.00%)
Mar 20, 2008 46.07 47.40 45.37 47.40 4,266,361 +1.56(+3.39%)
Mar 19, 2008 46.35 47.36 45.84 45.84 2,560,655 -0.10(-0.21%)
Mar 18, 2008 45.28 46.03 44.48 45.94 3,636,863 +1.09(+2.42%)
Mar 17, 2008 45.86 46.13 44.49 44.85 4,960,642 -1.03(-2.24%)
Mar 14, 2008 46.14 47.60 45.21 45.88 4,083,248 -0.34(-0.74%)
Mar 13, 2008 45.85 46.65 44.84 46.22 2,985,120 +0.03(+0.06%)
Mar 12, 2008 46.67 47.10 45.98 46.19 2,838,030 +0.11(+0.23%)
Mar 11, 2008 44.32 46.10 44.26 46.09 4,391,528 +2.39(+5.46%)
Mar 10, 2008 45.28 45.28 43.70 43.70 4,645,674 -1.59(-3.52%)
Mar 07, 2008 45.61 46.32 44.64 45.29 4,052,444 -0.46(-1.00%)
Mar 06, 2008 46.53 47.32 45.73 45.75 3,245,961 -0.73(-1.58%)
Mar 05, 2008 45.61 46.85 45.50 46.49 2,907,240 +0.47(+1.02%)
Mar 04, 2008 46.20 46.26 45.19 46.02 4,561,064 -0.66(-1.40%)
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.