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 (%)
Jul 31, 2007 49.14 49.14 47.70 47.70 4,149,537 -0.95(-1.96%)
Jul 30, 2007 48.78 49.21 48.29 48.65 3,763,151 -0.22(-0.44%)
Jul 27, 2007 49.80 49.89 48.87 48.87 4,719,838 -0.80(-1.62%)
Jul 26, 2007 49.85 50.16 48.80 49.67 5,896,872 -0.99(-1.96%)
Jul 25, 2007 50.09 50.75 49.83 50.66 3,446,927 +0.71(+1.41%)
Jul 24, 2007 50.11 50.53 49.47 49.96 5,286,088 -0.89(-1.76%)
Jul 23, 2007 50.92 51.59 50.71 50.85 3,050,834 -0.02(-0.04%)
Jul 20, 2007 50.98 51.10 50.41 50.87 5,110,860 -0.15(-0.29%)
Jul 19, 2007 49.09 51.22 49.09 51.02 7,259,278 +1.92(+3.92%)
Jul 18, 2007 48.46 49.09 47.75 49.09 5,388,431 +0.58(+1.19%)
Jul 17, 2007 47.16 48.61 47.09 48.52 5,088,748 +1.35(+2.87%)
Jul 16, 2007 47.08 47.61 46.95 47.16 3,232,000 -0.16(-0.33%)
Jul 13, 2007 47.66 48.14 47.14 47.32 3,650,633 -0.58(-1.21%)
Jul 12, 2007 48.56 48.72 47.56 47.90 5,806,340 -0.75(-1.53%)
Jul 11, 2007 48.50 48.82 48.07 48.64 3,197,036 +0.16(+0.32%)
Jul 10, 2007 49.15 50.09 48.38 48.49 3,927,635 -0.89(-1.81%)
Jul 09, 2007 50.61 50.63 48.83 49.38 4,505,420 -0.54(-1.08%)
Jul 06, 2007 49.33 50.12 49.12 49.92 3,768,861 +0.00(+0.00%)
Jul 05, 2007 47.71 50.37 47.71 49.92 7,159,811 +2.12(+4.43%)
Jul 03, 2007 47.27 47.80 47.05 47.80 1,366,846 +0.56(+1.18%)
Jul 02, 2007 47.03 47.65 46.77 47.24 2,325,559 +0.83(+1.80%)
Jun 29, 2007 46.60 47.19 46.16 46.41 3,149,891 -0.27(-0.59%)
Jun 28, 2007 46.57 47.18 46.57 46.68 2,609,565 -0.13(-0.27%)
Jun 27, 2007 46.16 46.85 46.09 46.81 2,231,794 +0.19(+0.40%)
Jun 26, 2007 46.64 46.90 46.26 46.62 4,111,310 +0.08(+0.17%)
Jun 25, 2007 47.48 47.68 46.42 46.55 4,371,405 -1.09(-2.29%)
Jun 22, 2007 47.32 47.91 47.08 47.63 2,841,132 +0.56(+1.19%)
Jun 21, 2007 47.01 47.65 46.54 47.07 4,033,972 -0.01(-0.02%)
Jun 20, 2007 48.19 48.19 47.03 47.08 4,258,396 -0.95(-1.98%)
Jun 19, 2007 48.71 48.84 47.87 48.04 3,822,696 -0.72(-1.47%)
Jun 18, 2007 49.23 49.44 48.71 48.75 3,013,394 -0.76(-1.54%)
Jun 15, 2007 48.73 49.55 47.96 49.52 6,504,294 +1.40(+2.91%)
Jun 14, 2007 48.05 48.71 47.92 48.11 2,902,659 -0.03(-0.06%)
Jun 13, 2007 46.96 48.20 46.61 48.14 3,240,370 +1.24(+2.63%)
Jun 12, 2007 47.82 47.86 46.81 46.91 4,491,999 -1.02(-2.13%)
Jun 11, 2007 48.16 48.35 47.58 47.93 2,766,449 -0.25(-0.53%)
Jun 08, 2007 47.10 48.36 47.09 48.18 4,018,723 +0.67(+1.40%)
Jun 07, 2007 48.52 49.08 47.19 47.52 4,685,356 -1.74(-3.52%)
Jun 06, 2007 48.94 49.53 48.72 49.25 4,506,487 +0.12(+0.24%)
Jun 05, 2007 48.26 49.28 47.76 49.13 4,049,961 +0.58(+1.19%)
Jun 04, 2007 47.58 48.72 47.22 48.56 4,043,011 +1.05(+2.21%)
Jun 01, 2007 47.91 48.33 47.47 47.51 2,243,676 -0.42(-0.88%)
May 31, 2007 48.58 48.60 47.54 47.93 3,497,190 -0.45(-0.93%)
May 30, 2007 47.08 48.49 46.94 48.38 4,850,570 +0.86(+1.82%)
May 29, 2007 46.96 47.93 46.87 47.52 5,419,199 +0.57(+1.21%)
May 25, 2007 45.98 46.99 45.90 46.95 5,238,771 +1.23(+2.68%)
May 24, 2007 47.08 47.22 45.38 45.72 8,665,596 -1.56(-3.30%)
May 23, 2007 48.01 48.01 47.22 47.28 2,760,063 -0.73(-1.51%)
May 22, 2007 48.32 48.48 47.67 48.01 3,818,717 -0.25(-0.53%)
May 21, 2007 47.41 48.55 47.41 48.26 2,340,523 +0.62(+1.30%)
May 18, 2007 47.52 48.15 47.07 47.64 4,264,633 +0.17(+0.35%)
May 17, 2007 47.96 48.12 47.25 47.48 4,338,141 -0.72(-1.49%)
May 16, 2007 47.93 48.39 47.55 48.19 5,963,142 +0.43(+0.90%)
May 15, 2007 49.08 49.10 47.70 47.76 5,023,322 -1.05(-2.15%)
May 14, 2007 49.36 49.87 48.61 48.81 3,895,873 -0.29(-0.60%)
May 11, 2007 49.01 49.27 48.76 49.10 3,093,845 +0.17(+0.34%)
May 10, 2007 49.53 49.67 48.64 48.94 4,893,821 -0.74(-1.48%)
May 09, 2007 50.31 50.64 49.25 49.67 9,588,050 -2.25(-4.33%)
May 08, 2007 50.79 51.92 50.31 51.92 6,564,371 +1.54(+3.06%)
May 07, 2007 50.53 50.88 50.05 50.38 1,764,291 -0.27(-0.54%)
May 04, 2007 50.62 51.10 50.37 50.65 2,433,511 +0.38(+0.76%)
May 03, 2007 50.39 51.09 49.87 50.27 2,952,606 -0.12(-0.23%)
May 02, 2007 49.04 50.74 48.99 50.39 5,941,752 +1.40(+2.86%)
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.