Skip to main content

Electronic Arts (NQ: EA )

132.48 UNCHANGED
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 28, 2010 16.40 16.35 16.01 16.19 4,054,844 -0.21(-1.26%)
May 27, 2010 16.23 16.42 16.20 16.40 3,907,837 +0.46(+2.86%)
May 26, 2010 16.03 16.50 15.89 15.94 6,369,466 +0.01(+0.09%)
May 25, 2010 15.63 15.97 15.52 15.93 9,626,047 -0.04(-0.25%)
May 24, 2010 16.28 16.39 15.95 15.97 7,030,078 -0.41(-2.52%)
May 21, 2010 15.81 16.52 15.76 16.38 10,668,627 +0.32(+2.02%)
May 20, 2010 16.09 16.61 16.02 16.05 8,793,201 -0.74(-4.38%)
May 19, 2010 17.21 17.21 16.73 16.79 7,051,238 -0.41(-2.39%)
May 18, 2010 17.55 17.74 17.07 17.20 7,447,416 -0.22(-1.24%)
May 17, 2010 17.00 17.49 16.88 17.42 7,658,318 +0.33(+1.95%)
May 14, 2010 17.42 17.55 16.90 17.08 12,310,520 -0.66(-3.70%)
May 13, 2010 17.30 17.99 17.25 17.74 10,250,922 +0.37(+2.15%)
May 12, 2010 17.51 17.86 17.21 17.37 21,786,120 -1.07(-5.80%)
May 11, 2010 18.57 18.76 18.01 18.44 17,300,040 +0.55(+3.07%)
May 10, 2010 17.84 18.36 17.60 17.89 12,006,012 +0.60(+3.46%)
May 07, 2010 17.73 18.43 17.16 17.29 20,654,950 -0.54(-3.03%)
May 06, 2010 18.90 18.92 16.72 17.83 20,131,170 -1.10(-5.80%)
May 05, 2010 19.01 19.23 18.69 18.93 10,452,832 +0.23(+1.21%)
May 04, 2010 19.13 19.16 18.55 18.70 6,832,392 -0.64(-3.30%)
May 03, 2010 19.06 19.36 19.00 19.34 3,564,799 +0.34(+1.81%)
Apr 30, 2010 19.43 19.43 19.00 19.00 4,055,372 -0.42(-2.17%)
Apr 29, 2010 19.37 19.49 19.24 19.42 3,033,493 +0.17(+0.87%)
Apr 28, 2010 19.46 19.54 19.17 19.25 4,603,765 -0.14(-0.71%)
Apr 27, 2010 19.53 19.85 19.34 19.39 6,390,322 -0.13(-0.65%)
Apr 26, 2010 19.57 19.67 19.40 19.52 3,071,796 -0.07(-0.35%)
Apr 23, 2010 19.52 19.67 19.19 19.59 4,182,955 +0.13(+0.65%)
Apr 22, 2010 19.22 19.51 19.02 19.46 3,219,106 +0.09(+0.46%)
Apr 21, 2010 19.53 19.57 19.17 19.37 4,024,006 -0.22(-1.10%)
Apr 20, 2010 19.36 19.65 19.30 19.59 4,029,181 +0.25(+1.32%)
Apr 19, 2010 19.10 19.40 19.09 19.33 4,326,114 +0.14(+0.72%)
Apr 16, 2010 19.20 19.45 19.01 19.19 6,464,857 +0.12(+0.62%)
Apr 15, 2010 19.61 19.62 19.06 19.08 7,202,926 -0.28(-1.47%)
Apr 14, 2010 18.97 19.41 18.95 19.36 7,095,266 +0.41(+2.17%)
Apr 13, 2010 19.05 19.08 18.77 18.95 3,605,572 -0.08(-0.41%)
Apr 12, 2010 18.89 19.27 18.89 19.03 5,272,129 +0.04(+0.21%)
Apr 09, 2010 18.79 19.11 18.79 18.99 5,533,326 +0.17(+0.89%)
Apr 08, 2010 18.74 18.90 18.52 18.82 3,272,595 +0.01(+0.05%)
Apr 07, 2010 18.84 18.87 18.56 18.81 3,780,390 +0.07(+0.37%)
Apr 06, 2010 18.73 18.85 18.49 18.74 4,124,460 +0.01(+0.05%)
Apr 05, 2010 18.58 18.79 18.52 18.73 2,870,757 +0.25(+1.38%)
Apr 01, 2010 18.28 18.48 18.48 18.48 3,549,792 +0.18(+0.96%)
Mar 31, 2010 18.30 18.37 18.20 18.30 4,303,376 -0.13(-0.69%)
Mar 30, 2010 18.28 18.56 18.10 18.43 4,659,351 +0.11(+0.59%)
Mar 29, 2010 18.54 18.62 18.25 18.32 3,078,748 -0.17(-0.90%)
Mar 26, 2010 18.24 18.52 18.14 18.49 5,936,558 +0.28(+1.56%)
Mar 25, 2010 18.32 18.61 18.19 18.20 4,746,909 +0.03(+0.16%)
Mar 24, 2010 18.07 18.21 17.99 18.17 5,096,741 +0.01(+0.05%)
Mar 23, 2010 18.18 18.34 18.08 18.16 4,463,927 -0.04(-0.22%)
Mar 22, 2010 18.03 18.27 17.93 18.20 4,987,211 +0.14(+0.76%)
Mar 19, 2010 18.34 18.36 17.90 18.07 7,977,103 -0.11(-0.59%)
Mar 18, 2010 17.82 18.38 17.82 18.17 10,820,071 +0.38(+2.15%)
Mar 17, 2010 17.59 17.94 17.54 17.79 5,831,352 +0.22(+1.23%)
Mar 16, 2010 17.57 17.58 17.31 17.57 6,852,949 +0.05(+0.28%)
Mar 15, 2010 17.41 17.57 17.24 17.53 3,794,812 +0.10(+0.56%)
Mar 12, 2010 17.57 17.57 17.29 17.43 4,661,538 -0.13(-0.73%)
Mar 11, 2010 17.49 17.58 17.37 17.56 6,366,701 +0.01(+0.06%)
Mar 10, 2010 17.20 17.60 17.20 17.55 7,478,277 +0.30(+1.76%)
Mar 09, 2010 16.94 17.47 16.90 17.24 13,914,199 +0.29(+1.74%)
Mar 08, 2010 16.80 17.21 16.78 16.95 6,390,148 +0.16(+0.93%)
Mar 05, 2010 16.57 16.87 16.53 16.79 5,505,527 +0.29(+1.78%)
Mar 04, 2010 16.47 16.53 16.33 16.50 4,589,522 +0.01(+0.06%)
Mar 03, 2010 16.50 16.62 16.44 16.49 3,384,660 +0.07(+0.42%)
Mar 02, 2010 16.60 16.72 16.37 16.42 6,101,449 -0.13(-0.77%)
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.