Skip to main content

Electronic Arts (NQ: EA )

132.48 -1.79 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 49.09 49.58 48.98 49.23 3,275,457 +0.15(+0.30%)
May 29, 2008 48.07 49.41 48.05 49.09 3,367,023 +0.95(+1.98%)
May 28, 2008 48.56 48.71 47.69 48.13 3,039,121 -0.58(-1.19%)
May 27, 2008 47.26 48.87 47.26 48.71 3,085,006 +1.30(+2.75%)
May 26, 2008 47.44 47.93 47.24 47.41 2,599,659 +0.00(+0.00%)
May 23, 2008 47.44 47.93 47.24 47.41 2,599,659 -0.30(-0.64%)
May 22, 2008 48.15 48.22 47.52 47.71 2,835,448 -0.29(-0.61%)
May 21, 2008 48.43 49.42 47.80 48.01 4,809,091 -0.10(-0.20%)
May 20, 2008 47.46 48.39 47.11 48.10 6,899,648 +0.61(+1.28%)
May 19, 2008 48.58 48.91 46.89 47.50 6,530,406 -1.15(-2.36%)
May 16, 2008 50.77 50.83 48.13 48.64 10,416,767 -1.88(-3.73%)
May 15, 2008 51.49 51.93 50.05 50.53 7,193,212 -1.24(-2.39%)
May 14, 2008 53.16 53.52 51.34 51.76 9,010,888 -1.76(-3.28%)
May 13, 2008 53.16 53.75 51.57 53.52 7,712,583 +0.29(+0.55%)
May 12, 2008 51.75 53.45 51.12 53.22 5,800,609 +1.63(+3.16%)
May 09, 2008 51.10 52.13 50.76 51.60 2,556,116 +0.03(+0.06%)
May 08, 2008 51.40 52.20 51.02 51.57 2,075,315 +0.46(+0.90%)
May 07, 2008 51.04 51.88 50.81 51.11 2,429,110 -0.07(-0.13%)
May 06, 2008 50.95 51.43 50.57 51.17 2,588,838 +0.09(+0.17%)
May 05, 2008 51.91 52.27 51.02 51.09 1,643,754 -1.06(-2.03%)
May 02, 2008 52.50 53.07 51.67 52.15 3,566,401 -0.02(-0.04%)
May 01, 2008 50.33 52.23 50.27 52.16 2,924,632 +1.69(+3.34%)
Apr 30, 2008 50.88 51.44 50.25 50.48 2,055,246 -0.21(-0.41%)
Apr 29, 2008 50.53 51.25 50.39 50.68 2,607,660 -0.15(-0.29%)
Apr 28, 2008 51.04 51.04 50.36 50.83 2,020,010 +0.29(+0.58%)
Apr 25, 2008 50.44 50.97 49.93 50.54 3,576,182 +0.04(+0.08%)
Apr 24, 2008 50.70 51.02 50.19 50.50 3,347,926 -0.31(-0.62%)
Apr 23, 2008 51.61 51.61 50.43 50.81 2,581,774 -0.11(-0.21%)
Apr 22, 2008 50.61 51.07 50.31 50.92 1,664,727 -0.14(-0.27%)
Apr 21, 2008 50.40 51.36 50.37 51.06 2,683,104 +0.05(+0.10%)
Apr 18, 2008 51.63 51.98 50.76 51.01 4,967,699 +0.54(+1.07%)
Apr 17, 2008 51.32 51.84 49.99 50.47 3,111,669 -0.55(-1.08%)
Apr 16, 2008 50.15 51.12 49.92 51.02 3,361,276 +1.12(+2.24%)
Apr 15, 2008 49.53 50.16 49.23 49.90 2,760,333 +0.54(+1.09%)
Apr 14, 2008 49.04 49.92 48.61 49.36 2,308,371 +0.12(+0.24%)
Apr 11, 2008 50.41 50.45 48.91 49.24 3,309,062 -1.12(-2.22%)
Apr 10, 2008 50.06 50.86 49.41 50.36 2,015,448 +0.33(+0.67%)
Apr 09, 2008 51.60 51.60 49.48 50.03 2,961,709 -1.40(-2.73%)
Apr 08, 2008 50.87 51.79 50.87 51.43 2,761,072 +0.14(+0.27%)
Apr 07, 2008 51.34 51.81 50.86 51.29 3,559,223 +0.35(+0.69%)
Apr 04, 2008 49.83 51.27 49.71 50.94 3,653,405 +1.07(+2.14%)
Apr 03, 2008 50.42 50.87 49.75 49.87 3,174,679 -0.62(-1.22%)
Apr 02, 2008 50.35 51.18 49.97 50.49 3,121,384 -0.44(-0.87%)
Apr 01, 2008 50.02 50.96 49.39 50.93 4,011,702 +1.97(+4.03%)
Mar 31, 2008 48.42 49.30 48.18 48.96 3,102,720 +0.57(+1.18%)
Mar 28, 2008 47.76 48.72 47.68 48.39 3,715,986 +1.17(+2.47%)
Mar 27, 2008 48.40 48.54 47.09 47.22 3,242,379 -1.28(-2.65%)
Mar 26, 2008 48.61 48.73 47.90 48.51 2,755,257 -0.71(-1.43%)
Mar 25, 2008 49.36 50.10 49.04 49.21 4,150,377 +0.48(+0.99%)
Mar 24, 2008 47.47 49.24 47.35 48.73 3,680,540 +1.21(+2.54%)
Mar 21, 2008 46.19 47.53 45.50 47.53 4,254,849 +0.00(+0.00%)
Mar 20, 2008 46.19 47.53 45.50 47.53 4,254,849 +1.56(+3.39%)
Mar 19, 2008 46.48 47.49 45.97 45.97 2,553,746 -0.10(-0.21%)
Mar 18, 2008 45.41 46.15 44.60 46.06 3,627,050 +1.09(+2.42%)
Mar 17, 2008 45.99 46.25 44.61 44.98 4,947,257 -1.03(-2.24%)
Mar 14, 2008 46.26 47.73 45.33 46.01 4,072,231 -0.34(-0.74%)
Mar 13, 2008 45.98 46.78 44.97 46.35 2,977,065 +0.03(+0.06%)
Mar 12, 2008 46.80 47.23 46.10 46.32 2,830,372 +0.11(+0.23%)
Mar 11, 2008 44.44 46.22 44.38 46.21 4,379,679 +2.39(+5.46%)
Mar 10, 2008 45.40 45.40 43.82 43.82 4,633,139 -1.60(-3.52%)
Mar 07, 2008 45.73 46.45 44.76 45.42 4,041,509 -0.46(-1.00%)
Mar 06, 2008 46.65 47.45 45.86 45.88 3,237,203 -0.74(-1.58%)
Mar 05, 2008 45.73 46.98 45.62 46.61 2,899,396 +0.47(+1.02%)
Mar 04, 2008 46.33 46.39 45.31 46.14 4,548,758 -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.