Skip to main content

Electronic Arts (NQ: EA )

140.70 -1.89 (-1.33%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.43 22.53 21.38 22.49 8,371,766 +0.66(+3.00%)
May 28, 2009 21.33 22.46 21.08 21.83 7,163,952 +0.18(+0.81%)
May 27, 2009 21.84 22.19 21.62 21.65 5,336,377 -0.29(-1.34%)
May 26, 2009 21.15 22.20 20.89 21.95 6,409,305 +0.53(+2.47%)
May 22, 2009 21.59 21.87 21.02 21.42 4,643,076 -0.11(-0.50%)
May 21, 2009 20.93 21.76 20.91 21.53 6,840,721 -0.07(-0.32%)
May 20, 2009 21.66 22.72 21.50 21.60 10,176,525 +0.01(+0.04%)
May 19, 2009 20.87 21.95 20.05 21.59 8,091,068 +0.53(+2.51%)
May 18, 2009 20.57 21.24 20.55 21.06 6,977,003 +0.49(+2.38%)
May 15, 2009 19.51 21.14 19.51 20.57 14,842,477 +0.93(+4.73%)
May 14, 2009 19.09 20.00 19.00 19.64 7,941,367 +0.59(+3.08%)
May 13, 2009 19.34 19.58 19.05 19.05 7,193,216 -0.62(-3.13%)
May 12, 2009 19.81 20.10 19.33 19.67 6,450,710 -0.06(-0.30%)
May 11, 2009 19.36 20.20 19.23 19.73 6,642,552 -0.01(-0.05%)
May 08, 2009 19.12 19.86 19.02 19.74 6,986,490 +0.70(+3.70%)
May 07, 2009 19.77 19.93 18.95 19.03 7,954,227 -0.84(-4.23%)
May 06, 2009 21.17 21.54 19.43 19.87 15,254,720 -1.04(-4.96%)
May 05, 2009 21.11 21.52 20.54 20.91 12,100,768 +0.34(+1.63%)
May 04, 2009 19.71 20.77 19.61 20.58 9,570,696 +1.01(+5.19%)
May 01, 2009 19.90 20.22 19.06 19.56 10,148,001 -0.34(-1.72%)
Apr 30, 2009 20.24 20.66 19.83 19.90 9,597,302 -0.10(-0.49%)
Apr 29, 2009 20.15 20.66 19.81 20.00 8,542,807 +0.13(+0.64%)
Apr 28, 2009 19.17 20.75 19.16 19.87 13,856,220 +0.34(+1.75%)
Apr 27, 2009 19.11 19.89 18.90 19.53 6,801,505 +0.00(+0.00%)
Apr 24, 2009 19.06 19.68 18.59 19.53 6,374,826 +0.57(+2.99%)
Apr 23, 2009 18.87 19.05 18.14 18.96 5,725,735 +0.14(+0.73%)
Apr 22, 2009 18.43 19.70 18.38 18.83 9,624,829 +0.06(+0.31%)
Apr 21, 2009 17.65 18.87 17.61 18.77 10,353,709 +1.40(+8.05%)
Apr 20, 2009 17.70 18.21 17.10 17.37 7,850,720 -0.84(-4.62%)
Apr 17, 2009 18.52 18.52 17.70 18.21 11,722,390 -0.37(-2.00%)
Apr 16, 2009 19.34 19.44 18.08 18.58 10,828,496 -0.16(-0.84%)
Apr 15, 2009 18.23 18.97 18.19 18.74 7,962,086 +0.38(+2.08%)
Apr 14, 2009 18.92 19.19 18.27 18.36 6,244,937 -0.64(-3.35%)
Apr 13, 2009 19.66 19.67 18.73 18.99 4,540,660 -0.26(-1.37%)
Apr 09, 2009 19.67 19.87 18.96 19.26 7,256,326 +0.07(+0.36%)
Apr 08, 2009 18.93 19.41 18.62 19.19 7,549,467 +0.44(+2.35%)
Apr 07, 2009 19.03 19.35 18.59 18.75 6,738,315 -0.51(-2.64%)
Apr 06, 2009 20.04 20.15 18.77 19.26 7,358,494 -0.99(-4.88%)
Apr 03, 2009 18.84 20.43 18.84 20.25 8,152,503 +1.22(+6.43%)
Apr 02, 2009 18.06 19.61 18.06 19.02 7,430,449 +1.04(+5.76%)
Apr 01, 2009 17.26 18.29 17.16 17.99 5,052,612 +0.20(+1.10%)
Mar 31, 2009 17.75 18.16 17.39 17.79 5,810,532 +0.01(+0.06%)
Mar 30, 2009 17.93 18.05 17.30 17.78 5,014,689 -1.29(-6.77%)
Mar 26, 2009 18.79 19.32 18.57 19.07 7,029,701 +0.50(+2.69%)
Mar 25, 2009 19.02 19.32 17.94 18.57 7,657,370 -0.16(-0.84%)
Mar 24, 2009 19.01 19.31 18.72 18.73 3,586,794 -0.49(-2.54%)
Mar 23, 2009 18.53 19.35 17.90 19.22 5,570,104 +1.40(+7.85%)
Mar 20, 2009 18.05 18.84 17.67 17.82 5,573,145 -0.70(-3.80%)
Mar 19, 2009 18.57 19.00 18.06 18.52 8,101,618 +0.15(+0.80%)
Mar 18, 2009 17.99 18.64 17.26 18.38 10,052,111 +0.40(+2.23%)
Mar 17, 2009 16.93 18.00 16.93 17.98 5,844,183 +1.05(+6.18%)
Mar 16, 2009 17.41 17.66 16.93 16.93 4,061,008 -0.44(-2.53%)
Mar 13, 2009 17.24 17.56 16.95 17.37 3,899,033 -0.23(-1.33%)
Mar 12, 2009 16.88 17.65 16.75 17.61 6,709,696 +0.48(+2.80%)
Mar 11, 2009 16.45 17.27 16.21 17.13 6,324,286 +0.76(+4.66%)
Mar 10, 2009 15.83 16.41 15.39 16.36 5,514,241 +1.01(+6.56%)
Mar 09, 2009 14.79 15.67 14.74 15.36 6,364,984 +0.38(+2.55%)
Mar 06, 2009 14.76 15.27 14.44 14.97 9,747,502 +0.02(+0.13%)
Mar 05, 2009 15.18 15.57 14.81 14.95 6,702,247 -0.63(-4.02%)
Mar 04, 2009 14.73 15.90 14.62 15.58 7,768,329 +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.