Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 49.91 50.39 49.37 50.05 2,965,472 +0.32(+0.65%)
Aug 30, 2006 48.62 49.86 48.00 49.72 4,393,799 +1.01(+2.07%)
Aug 29, 2006 49.02 49.04 47.82 48.71 2,374,068 -0.28(-0.58%)
Aug 28, 2006 48.59 49.33 47.90 49.00 1,792,438 +0.65(+1.34%)
Aug 25, 2006 48.11 49.26 47.82 48.35 1,530,124 +0.15(+0.31%)
Aug 24, 2006 49.21 49.21 47.36 48.20 3,701,105 -0.53(-1.09%)
Aug 23, 2006 49.72 49.85 48.56 48.73 2,112,254 -0.97(-1.95%)
Aug 22, 2006 49.40 50.73 49.28 49.70 3,218,954 +0.68(+1.38%)
Aug 21, 2006 49.87 49.97 48.79 49.03 3,327,097 -1.27(-2.53%)
Aug 18, 2006 50.77 50.81 49.42 50.30 2,488,371 -0.29(-0.58%)
Aug 17, 2006 49.55 51.17 49.26 50.60 2,456,331 -0.05(-0.10%)
Aug 16, 2006 50.02 50.75 49.33 50.65 3,885,885 +0.80(+1.61%)
Aug 15, 2006 48.56 50.02 48.07 49.84 3,669,355 +1.86(+3.88%)
Aug 14, 2006 49.43 49.45 47.88 47.98 2,367,203 -0.94(-1.92%)
Aug 11, 2006 48.36 49.63 48.17 48.92 4,236,980 +1.37(+2.89%)
Aug 10, 2006 47.69 47.96 46.76 47.55 2,547,287 -0.04(-0.08%)
Aug 09, 2006 47.12 49.04 47.12 47.59 4,865,118 +0.89(+1.91%)
Aug 08, 2006 47.00 47.32 46.09 46.69 2,074,691 -0.04(-0.08%)
Aug 07, 2006 47.64 47.68 46.27 46.73 3,434,252 -0.90(-1.89%)
Aug 04, 2006 49.76 50.02 47.12 47.63 4,516,143 -0.99(-2.04%)
Aug 03, 2006 48.67 49.15 47.58 48.62 2,787,287 -0.53(-1.08%)
Aug 02, 2006 47.94 49.76 47.17 49.15 10,836,606 +3.53(+7.74%)
Aug 01, 2006 45.41 46.05 45.25 45.62 7,479,101 -0.58(-1.25%)
Jul 31, 2006 45.84 46.65 45.16 46.20 2,984,715 +0.28(+0.62%)
Jul 28, 2006 45.93 46.44 45.37 45.92 2,354,015 -0.02(-0.04%)
Jul 27, 2006 46.79 47.24 45.63 45.94 3,615,141 -0.94(-2.01%)
Jul 26, 2006 46.69 47.46 46.50 46.88 3,110,973 -0.08(-0.17%)
Jul 25, 2006 45.02 47.70 44.87 46.96 6,270,776 +2.12(+4.72%)
Jul 24, 2006 44.07 45.11 44.18 44.84 2,950,811 +0.76(+1.74%)
Jul 21, 2006 43.87 44.60 43.72 44.07 2,469,508 -0.10(-0.22%)
Jul 20, 2006 45.00 45.26 44.07 44.17 2,706,351 -0.91(-2.02%)
Jul 19, 2006 44.40 45.36 44.12 45.08 3,357,134 +0.96(+2.18%)
Jul 18, 2006 44.16 45.15 43.62 44.12 2,956,270 -0.16(-0.35%)
Jul 17, 2006 44.32 44.81 43.69 44.28 3,200,213 -0.16(-0.35%)
Jul 14, 2006 44.13 45.16 44.03 44.44 6,918,818 +1.76(+4.11%)
Jul 13, 2006 41.63 43.44 41.54 42.68 6,392,301 +0.90(+2.16%)
Jul 12, 2006 41.33 41.89 40.77 41.78 2,963,414 +0.56(+1.36%)
Jul 11, 2006 41.13 41.48 40.84 41.22 3,265,592 -0.28(-0.69%)
Jul 10, 2006 41.25 41.79 41.13 41.50 3,625,547 +0.27(+0.67%)
Jul 07, 2006 40.83 41.66 40.57 41.23 2,102,013 +0.16(+0.38%)
Jul 06, 2006 42.17 42.37 40.85 41.07 2,864,664 -0.91(-2.17%)
Jul 05, 2006 42.21 42.53 41.85 41.99 3,269,561 -0.61(-1.43%)
Jul 03, 2006 42.22 42.67 42.02 42.59 1,062,129 +0.38(+0.91%)
Jun 30, 2006 43.00 43.40 42.09 42.21 4,900,990 -0.42(-0.99%)
Jun 29, 2006 40.92 42.78 40.84 42.63 3,136,836 +2.05(+5.05%)
Jun 28, 2006 40.50 41.14 40.31 40.58 2,399,373 +0.08(+0.19%)
Jun 27, 2006 40.63 41.21 39.76 40.50 2,949,413 -0.12(-0.29%)
Jun 26, 2006 40.80 41.18 40.33 40.62 1,329,209 +0.22(+0.53%)
Jun 23, 2006 40.24 41.39 40.09 40.41 2,744,290 +0.18(+0.44%)
Jun 22, 2006 40.88 41.21 39.97 40.23 3,789,316 -0.92(-2.24%)
Jun 21, 2006 41.19 41.57 40.87 41.15 3,292,576 +0.54(+1.33%)
Jun 20, 2006 41.04 41.39 40.55 40.61 3,560,159 +0.20(+0.49%)
Jun 19, 2006 41.61 41.68 39.89 40.42 3,278,590 -1.07(-2.58%)
Jun 16, 2006 40.98 41.63 40.91 41.48 3,721,364 +0.33(+0.81%)
Jun 15, 2006 40.36 41.33 40.33 41.15 4,000,795 +0.83(+2.07%)
Jun 14, 2006 41.73 41.76 39.38 40.32 5,886,324 -1.38(-3.32%)
Jun 13, 2006 41.50 42.27 41.49 41.70 3,466,130 +0.10(+0.24%)
Jun 12, 2006 42.07 42.33 41.58 41.60 3,328,756 -0.32(-0.77%)
Jun 09, 2006 41.86 42.61 41.68 41.93 4,255,730 +0.36(+0.87%)
Jun 08, 2006 40.27 42.04 40.27 41.56 6,309,770 +1.10(+2.71%)
Jun 07, 2006 40.36 41.72 40.22 40.47 4,836,754 +0.37(+0.93%)
Jun 06, 2006 40.47 40.60 39.22 40.09 4,476,559 -0.29(-0.73%)
Jun 05, 2006 41.48 41.73 40.31 40.39 2,752,752 -1.21(-2.90%)
Jun 02, 2006 41.77 42.63 41.38 41.59 4,837,367 +0.53(+1.29%)
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.