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 30, 2010 15.57 15.76 15.31 15.62 3,602,731 -0.08(-0.50%)
Jul 29, 2010 15.90 16.06 15.38 15.70 4,191,184 -0.15(-0.93%)
Jul 28, 2010 16.00 16.19 15.73 15.85 2,818,179 -0.35(-2.18%)
Jul 27, 2010 16.10 16.27 16.02 16.20 3,812,758 +0.13(+0.79%)
Jul 26, 2010 15.55 16.08 15.53 16.07 4,412,053 +0.50(+3.21%)
Jul 23, 2010 15.18 15.58 15.12 15.57 4,613,092 +0.28(+1.86%)
Jul 22, 2010 14.70 15.41 14.64 15.29 4,828,230 +0.71(+4.84%)
Jul 21, 2010 15.10 15.10 14.51 14.58 4,007,038 -0.48(-3.19%)
Jul 20, 2010 14.52 15.07 14.44 15.06 5,078,157 +0.26(+1.79%)
Jul 19, 2010 14.32 14.82 14.32 14.80 3,959,408 +0.29(+2.03%)
Jul 16, 2010 15.19 15.20 14.50 14.51 5,609,325 -0.69(-4.52%)
Jul 15, 2010 15.07 15.23 14.82 15.19 5,079,149 +0.11(+0.72%)
Jul 14, 2010 14.91 15.15 14.86 15.08 4,208,592 +0.24(+1.59%)
Jul 13, 2010 14.64 14.92 14.62 14.85 4,028,844 +0.32(+2.23%)
Jul 12, 2010 14.50 14.68 14.42 14.52 2,968,133 -0.03(-0.20%)
Jul 09, 2010 14.53 14.65 14.46 14.55 3,125,622 +0.08(+0.54%)
Jul 08, 2010 14.68 14.77 14.27 14.48 5,080,497 -0.19(-1.27%)
Jul 07, 2010 14.14 14.66 14.07 14.66 3,921,361 +0.51(+3.60%)
Jul 06, 2010 14.48 14.51 14.04 14.15 5,472,726 -0.17(-1.16%)
Jul 02, 2010 14.13 14.45 14.02 14.32 5,884,039 +0.26(+1.88%)
Jul 01, 2010 14.06 14.22 13.79 14.05 9,102,931 -0.07(-0.49%)
Jun 30, 2010 14.34 14.51 14.09 14.12 9,542,270 -0.25(-1.71%)
Jun 29, 2010 14.57 14.72 14.22 14.37 13,122,623 -0.48(-3.22%)
Jun 25, 2010 14.77 14.92 14.55 14.85 7,314,551 +0.10(+0.65%)
Jun 24, 2010 14.96 15.04 14.73 14.75 5,517,320 -0.25(-1.64%)
Jun 23, 2010 15.03 15.18 14.88 15.00 5,336,254 -0.03(-0.20%)
Jun 22, 2010 15.45 15.53 14.99 15.02 5,439,095 -0.45(-2.92%)
Jun 21, 2010 15.81 16.00 15.42 15.48 4,655,250 -0.25(-1.56%)
Jun 18, 2010 15.85 15.87 15.62 15.72 4,960,387 -0.14(-0.87%)
Jun 17, 2010 15.75 15.98 15.69 15.86 5,370,620 +0.16(+1.00%)
Jun 16, 2010 15.94 15.99 15.46 15.70 8,342,005 -0.29(-1.84%)
Jun 15, 2010 16.22 16.31 15.77 16.00 6,518,131 -0.05(-0.31%)
Jun 14, 2010 16.15 16.25 15.79 16.04 6,870,067 +0.04(+0.24%)
Jun 11, 2010 15.41 16.05 15.39 16.01 7,186,189 +0.39(+2.51%)
Jun 10, 2010 15.20 15.64 15.07 15.61 5,336,496 +0.70(+4.67%)
Jun 09, 2010 15.29 15.38 14.88 14.92 5,293,741 -0.27(-1.81%)
Jun 08, 2010 15.22 15.25 14.92 15.19 10,063,587 +0.13(+0.85%)
Jun 07, 2010 15.51 15.72 15.04 15.06 8,555,121 -0.44(-2.85%)
Jun 04, 2010 16.02 16.23 15.47 15.51 8,442,664 -0.90(-5.51%)
Jun 03, 2010 16.22 16.47 16.04 16.41 4,467,759 +0.36(+2.21%)
Jun 02, 2010 15.89 16.13 15.75 16.05 5,314,322 +0.27(+1.74%)
Jun 01, 2010 15.92 16.29 15.75 15.78 4,970,802 -0.41(-2.54%)
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%)
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.