Skip to main content

Electronic Arts (NQ: EA )

133.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 50.06 50.55 49.94 50.20 3,212,311 +0.15(+0.30%)
May 29, 2008 49.01 50.38 48.99 50.05 3,302,112 +0.97(+1.98%)
May 28, 2008 49.51 49.67 48.63 49.08 2,980,531 -0.59(-1.19%)
May 27, 2008 48.19 49.84 48.19 49.67 3,025,532 +1.33(+2.75%)
May 26, 2008 48.37 48.87 48.17 48.34 2,549,541 +0.00(+0.00%)
May 23, 2008 48.37 48.87 48.17 48.34 2,549,541 -0.31(-0.64%)
May 22, 2008 49.10 49.17 48.45 48.65 2,780,785 -0.30(-0.61%)
May 21, 2008 49.38 50.39 48.74 48.95 4,716,378 -0.10(-0.20%)
May 20, 2008 48.39 49.34 48.04 49.05 6,766,632 +0.62(+1.28%)
May 19, 2008 49.53 49.87 47.81 48.43 6,404,509 -1.17(-2.36%)
May 16, 2008 51.77 51.83 49.08 49.60 10,215,946 -1.92(-3.73%)
May 15, 2008 52.50 52.95 51.03 51.52 7,054,537 -1.26(-2.39%)
May 14, 2008 54.20 54.57 52.35 52.78 8,837,170 -1.79(-3.28%)
May 13, 2008 54.20 54.81 52.58 54.57 7,563,895 +0.30(+0.55%)
May 12, 2008 52.77 54.50 52.13 54.27 5,688,781 +1.66(+3.16%)
May 09, 2008 52.10 53.15 51.76 52.61 2,506,838 +0.03(+0.06%)
May 08, 2008 52.41 53.23 52.02 52.58 2,035,306 +0.47(+0.90%)
May 07, 2008 52.04 52.90 51.81 52.11 2,382,280 -0.07(-0.13%)
May 06, 2008 51.95 52.44 51.56 52.18 2,538,929 +0.09(+0.17%)
May 05, 2008 52.93 53.30 52.02 52.09 1,612,065 -1.08(-2.03%)
May 02, 2008 53.53 54.11 52.69 53.17 3,497,646 -0.02(-0.04%)
May 01, 2008 51.32 53.26 51.26 53.19 2,868,249 +1.72(+3.34%)
Apr 30, 2008 51.88 52.45 51.24 51.47 2,015,624 -0.21(-0.41%)
Apr 29, 2008 51.52 52.26 51.38 51.68 2,557,388 -0.15(-0.29%)
Apr 28, 2008 52.04 52.04 51.35 51.83 1,981,067 +0.30(+0.58%)
Apr 25, 2008 51.43 51.97 50.91 51.53 3,507,238 +0.04(+0.08%)
Apr 24, 2008 51.70 52.02 51.18 51.49 3,283,383 -0.32(-0.62%)
Apr 23, 2008 52.62 52.62 51.42 51.81 2,532,001 -0.11(-0.21%)
Apr 22, 2008 51.60 52.07 51.30 51.92 1,632,634 -0.14(-0.27%)
Apr 21, 2008 51.39 52.37 51.36 52.06 2,631,378 +0.05(+0.10%)
Apr 18, 2008 52.64 53.00 51.76 52.01 4,871,929 +0.55(+1.07%)
Apr 17, 2008 52.33 52.86 50.97 51.46 3,051,681 -0.56(-1.08%)
Apr 16, 2008 51.14 52.12 50.90 52.02 3,296,476 +1.14(+2.24%)
Apr 15, 2008 50.50 51.15 50.20 50.88 2,707,118 +0.55(+1.09%)
Apr 14, 2008 50.00 50.90 49.57 50.33 2,263,869 +0.12(+0.24%)
Apr 11, 2008 51.40 51.44 49.87 50.21 3,245,268 -1.14(-2.22%)
Apr 10, 2008 51.04 51.86 50.38 51.35 1,976,593 +0.34(+0.67%)
Apr 09, 2008 52.61 52.61 50.45 51.01 2,904,612 -1.43(-2.73%)
Apr 08, 2008 51.87 52.81 51.87 52.44 2,707,843 +0.14(+0.27%)
Apr 07, 2008 52.35 52.83 51.86 52.30 3,490,606 +0.36(+0.69%)
Apr 04, 2008 50.81 52.28 50.69 51.94 3,582,973 +1.09(+2.14%)
Apr 03, 2008 51.41 51.87 50.73 50.85 3,113,476 -0.63(-1.22%)
Apr 02, 2008 51.34 52.19 50.95 51.48 3,061,208 -0.45(-0.87%)
Apr 01, 2008 51.00 51.96 50.36 51.93 3,934,362 +2.01(+4.03%)
Mar 31, 2008 49.37 50.27 49.13 49.92 3,042,904 +0.58(+1.18%)
Mar 28, 2008 48.70 49.68 48.62 49.34 3,644,347 +1.19(+2.47%)
Mar 27, 2008 49.35 49.49 48.02 48.15 3,179,871 -1.31(-2.65%)
Mar 26, 2008 49.57 49.69 48.84 49.46 2,702,140 -0.72(-1.43%)
Mar 25, 2008 50.33 51.08 50.00 50.18 4,070,364 +0.49(+0.99%)
Mar 24, 2008 48.40 50.21 48.28 49.69 3,609,585 +1.23(+2.54%)
Mar 21, 2008 47.10 48.46 46.39 48.46 4,172,822 +0.00(+0.00%)
Mar 20, 2008 47.10 48.46 46.39 48.46 4,172,822 +1.59(+3.39%)
Mar 19, 2008 47.39 48.42 46.87 46.87 2,504,514 -0.10(-0.21%)
Mar 18, 2008 46.30 47.06 45.48 46.97 3,557,126 +1.11(+2.42%)
Mar 17, 2008 46.89 47.16 45.49 45.86 4,851,881 -1.05(-2.24%)
Mar 14, 2008 47.17 48.67 46.22 46.91 3,993,724 -0.35(-0.74%)
Mar 13, 2008 46.88 47.70 45.85 47.26 2,919,672 +0.03(+0.06%)
Mar 12, 2008 47.72 48.16 47.01 47.23 2,775,807 +0.11(+0.23%)
Mar 11, 2008 45.31 47.13 45.25 47.12 4,295,245 +2.44(+5.46%)
Mar 10, 2008 46.29 46.29 44.68 44.68 4,543,819 -1.63(-3.52%)
Mar 07, 2008 46.63 47.36 45.64 46.31 3,963,595 -0.47(-1.00%)
Mar 06, 2008 47.57 48.38 46.76 46.78 3,174,794 -0.75(-1.58%)
Mar 05, 2008 46.63 47.90 46.52 47.53 2,843,500 +0.48(+1.02%)
Mar 04, 2008 47.24 47.30 46.20 47.05 4,461,064 -0.67(-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.