Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 46.60 47.19 46.16 46.41 3,149,852 -0.27(-0.59%)
Jun 28, 2007 46.58 47.18 46.58 46.68 2,609,532 -0.13(-0.27%)
Jun 27, 2007 46.16 46.85 46.09 46.81 2,231,766 +0.19(+0.40%)
Jun 26, 2007 46.64 46.90 46.26 46.62 4,111,259 +0.08(+0.17%)
Jun 25, 2007 47.48 47.68 46.42 46.55 4,371,351 -1.09(-2.29%)
Jun 22, 2007 47.32 47.91 47.09 47.63 2,841,097 +0.56(+1.19%)
Jun 21, 2007 47.01 47.65 46.54 47.08 4,033,922 -0.01(-0.02%)
Jun 20, 2007 48.19 48.19 47.03 47.09 4,258,343 -0.95(-1.98%)
Jun 19, 2007 48.71 48.84 47.87 48.04 3,822,649 -0.72(-1.47%)
Jun 18, 2007 49.23 49.44 48.71 48.75 3,013,357 -0.76(-1.54%)
Jun 15, 2007 48.73 49.55 47.96 49.52 6,504,213 +1.40(+2.91%)
Jun 14, 2007 48.05 48.71 47.92 48.11 2,902,623 -0.03(-0.06%)
Jun 13, 2007 46.96 48.20 46.61 48.14 3,240,330 +1.24(+2.63%)
Jun 12, 2007 47.82 47.86 46.81 46.91 4,491,944 -1.02(-2.13%)
Jun 11, 2007 48.16 48.35 47.59 47.93 2,766,415 -0.25(-0.53%)
Jun 08, 2007 47.10 48.36 47.09 48.18 4,018,674 +0.67(+1.40%)
Jun 07, 2007 48.52 49.08 47.19 47.52 4,685,298 -1.74(-3.52%)
Jun 06, 2007 48.94 49.53 48.72 49.25 4,506,431 +0.12(+0.24%)
Jun 05, 2007 48.26 49.28 47.76 49.13 4,049,911 +0.58(+1.19%)
Jun 04, 2007 47.59 48.72 47.22 48.56 4,042,962 +1.05(+2.21%)
Jun 01, 2007 47.91 48.33 47.47 47.51 2,243,648 -0.42(-0.88%)
May 31, 2007 48.59 48.61 47.54 47.93 3,497,147 -0.45(-0.93%)
May 30, 2007 47.09 48.49 46.94 48.38 4,850,510 +0.86(+1.82%)
May 29, 2007 46.97 47.93 46.87 47.52 5,419,132 +0.57(+1.21%)
May 25, 2007 45.98 46.99 45.90 46.95 5,238,707 +1.23(+2.68%)
May 24, 2007 47.09 47.22 45.38 45.72 8,665,489 -1.56(-3.30%)
May 23, 2007 48.01 48.01 47.22 47.28 2,760,029 -0.73(-1.51%)
May 22, 2007 48.32 48.48 47.67 48.01 3,818,670 -0.25(-0.53%)
May 21, 2007 47.41 48.55 47.41 48.26 2,340,494 +0.62(+1.30%)
May 18, 2007 47.52 48.15 47.08 47.64 4,264,580 +0.17(+0.35%)
May 17, 2007 47.96 48.12 47.25 47.48 4,338,088 -0.72(-1.49%)
May 16, 2007 47.93 48.39 47.55 48.19 5,963,068 +0.43(+0.90%)
May 15, 2007 49.08 49.11 47.70 47.76 5,023,260 -1.05(-2.15%)
May 14, 2007 49.36 49.87 48.62 48.81 3,895,825 -0.29(-0.60%)
May 11, 2007 49.01 49.27 48.76 49.11 3,093,807 +0.17(+0.34%)
May 10, 2007 49.53 49.67 48.64 48.94 4,893,761 -0.74(-1.48%)
May 09, 2007 50.31 50.65 49.25 49.67 9,587,931 -2.25(-4.33%)
May 08, 2007 50.79 51.92 50.31 51.92 6,564,290 +1.54(+3.06%)
May 07, 2007 50.53 50.88 50.05 50.38 1,764,269 -0.27(-0.54%)
May 04, 2007 50.63 51.10 50.37 50.65 2,433,481 +0.38(+0.76%)
May 03, 2007 50.39 51.09 49.87 50.27 2,952,569 -0.12(-0.23%)
May 02, 2007 49.04 50.74 48.99 50.39 5,941,678 +1.40(+2.86%)
May 01, 2007 49.38 49.45 48.43 48.99 6,143,788 -0.45(-0.91%)
Apr 30, 2007 50.90 51.03 49.42 49.44 3,383,375 -1.55(-3.04%)
Apr 27, 2007 51.15 51.81 50.82 50.99 2,515,556 -0.35(-0.69%)
Apr 26, 2007 50.92 51.49 50.74 51.34 2,752,730 -0.12(-0.23%)
Apr 25, 2007 51.39 51.58 50.91 51.46 3,261,653 +0.24(+0.46%)
Apr 24, 2007 51.42 51.78 50.90 51.22 3,975,356 +0.16(+0.31%)
Apr 23, 2007 50.64 51.57 50.53 51.07 2,529,148 +0.26(+0.50%)
Apr 20, 2007 50.95 51.24 50.03 50.81 5,776,435 -0.05(-0.10%)
Apr 19, 2007 52.88 53.05 50.54 50.86 7,616,815 -2.35(-4.42%)
Apr 18, 2007 53.18 53.62 52.57 53.21 3,382,480 -0.10(-0.18%)
Apr 17, 2007 52.96 53.31 52.53 53.31 2,935,099 +0.44(+0.83%)
Apr 16, 2007 52.43 53.39 52.34 52.87 2,541,148 +0.46(+0.88%)
Apr 13, 2007 51.79 52.52 51.65 52.41 3,554,859 +0.30(+0.58%)
Apr 12, 2007 51.84 52.23 51.53 52.11 3,151,080 +0.06(+0.11%)
Apr 11, 2007 51.88 52.37 51.65 52.05 4,027,364 +0.12(+0.23%)
Apr 10, 2007 50.38 51.98 50.29 51.93 3,370,837 +1.42(+2.82%)
Apr 09, 2007 51.20 51.23 50.50 50.51 1,753,830 -0.43(-0.85%)
Apr 05, 2007 50.39 51.05 50.29 50.94 1,153,193 +0.34(+0.68%)
Apr 04, 2007 50.28 50.96 50.13 50.60 1,660,322 +0.16(+0.31%)
Apr 03, 2007 50.46 51.17 50.27 50.44 2,450,764 +0.11(+0.21%)
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.