Skip to main content

Electronic Arts (NQ: EA )

131.16 +1.88 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.31 18.50 18.03 18.22 10,338,568 -0.54(-2.88%)
Aug 28, 2009 19.13 19.20 18.60 18.76 9,466,498 -0.24(-1.26%)
Aug 27, 2009 19.00 19.17 18.66 19.00 4,864,469 -0.10(-0.52%)
Aug 26, 2009 18.92 19.20 18.80 19.10 5,348,810 +0.25(+1.33%)
Aug 25, 2009 19.38 19.56 18.70 18.85 9,146,458 -0.60(-3.08%)
Aug 24, 2009 19.44 19.75 19.13 19.45 5,635,818 +0.01(+0.05%)
Aug 21, 2009 19.47 19.78 19.10 19.44 5,417,038 +0.19(+0.99%)
Aug 20, 2009 18.97 19.36 18.95 19.25 7,083,359 +0.16(+0.84%)
Aug 19, 2009 19.51 19.60 18.62 19.09 16,211,847 -0.41(-2.10%)
Aug 18, 2009 19.60 19.91 19.25 19.50 17,405,194 -0.07(-0.36%)
Aug 17, 2009 20.88 20.88 19.56 19.57 13,082,556 -1.72(-8.08%)
Aug 14, 2009 20.93 21.53 20.90 21.29 7,411,471 +0.24(+1.14%)
Aug 13, 2009 21.34 21.34 20.72 21.05 5,100,607 -0.05(-0.24%)
Aug 12, 2009 20.38 21.35 20.38 21.10 8,911,359 +0.76(+3.74%)
Aug 11, 2009 20.61 20.82 20.20 20.34 6,693,481 -0.40(-1.93%)
Aug 10, 2009 20.58 20.85 20.56 20.74 5,663,991 +0.03(+0.14%)
Aug 07, 2009 20.91 21.00 20.50 20.71 9,760,156 +0.02(+0.10%)
Aug 06, 2009 20.49 20.77 20.25 20.69 9,153,579 +0.29(+1.42%)
Aug 05, 2009 21.23 21.41 20.08 20.40 22,454,226 -1.49(-6.81%)
Aug 04, 2009 21.57 22.14 21.35 21.89 13,023,317 +0.34(+1.58%)
Aug 03, 2009 21.59 21.90 21.14 21.55 6,902,423 +0.08(+0.37%)
Jul 31, 2009 21.03 21.77 21.02 21.47 7,125,633 +0.34(+1.61%)
Jul 30, 2009 21.24 21.63 20.89 21.13 6,381,831 +0.38(+1.83%)
Jul 29, 2009 20.88 21.08 20.65 20.75 4,557,212 -0.35(-1.66%)
Jul 28, 2009 20.77 21.13 20.60 21.10 5,658,650 +0.37(+1.78%)
Jul 27, 2009 21.44 21.49 20.49 20.73 9,331,984 -0.43(-2.03%)
Jul 24, 2009 21.59 21.59 20.85 21.16 8,371,210 -0.51(-2.35%)
Jul 23, 2009 21.59 22.12 21.53 21.67 7,760,800 -0.15(-0.69%)
Jul 22, 2009 21.76 22.12 21.59 21.82 5,259,963 -0.16(-0.73%)
Jul 21, 2009 21.56 21.99 21.39 21.98 7,172,688 +0.56(+2.61%)
Jul 20, 2009 20.83 21.43 20.73 21.42 6,112,301 +0.49(+2.34%)
Jul 17, 2009 21.55 21.55 20.79 20.93 8,070,540 -0.52(-2.42%)
Jul 16, 2009 21.27 21.52 21.04 21.45 5,725,560 +0.05(+0.23%)
Jul 15, 2009 21.31 21.61 21.14 21.40 6,938,225 +0.23(+1.09%)
Jul 14, 2009 21.18 21.48 21.03 21.17 4,907,573 -0.31(-1.44%)
Jul 13, 2009 21.18 21.54 20.58 21.48 5,762,533 +0.51(+2.43%)
Jul 10, 2009 20.65 21.17 20.65 20.97 4,824,418 +0.16(+0.77%)
Jul 09, 2009 20.78 21.05 20.67 20.81 5,833,488 +0.55(+2.71%)
Jul 08, 2009 20.33 20.64 19.96 20.26 6,159,514 +0.01(+0.05%)
Jul 07, 2009 21.05 21.35 20.25 20.25 5,841,184 -0.91(-4.30%)
Jul 06, 2009 21.46 21.76 20.90 21.16 3,730,668 -0.24(-1.12%)
Jul 02, 2009 21.87 21.94 21.03 21.40 6,156,066 -0.54(-2.46%)
Jul 01, 2009 21.98 22.42 21.75 21.94 5,486,078 +0.22(+1.01%)
Jun 30, 2009 21.68 22.09 21.34 21.72 11,538,884 +0.91(+4.37%)
Jun 29, 2009 20.91 21.13 20.58 20.81 3,535,209 -0.09(-0.43%)
Jun 26, 2009 20.88 21.36 20.81 20.90 5,404,450 -0.15(-0.71%)
Jun 25, 2009 20.75 21.05 20.36 21.05 5,866,259 +0.11(+0.53%)
Jun 24, 2009 20.10 21.06 20.10 20.94 6,951,464 +0.52(+2.55%)
Jun 23, 2009 19.99 20.49 19.85 20.42 10,453,539 +0.45(+2.25%)
Jun 22, 2009 20.43 20.55 19.91 19.97 6,242,014 -0.75(-3.62%)
Jun 19, 2009 20.46 20.91 20.46 20.72 7,715,607 +0.20(+0.97%)
Jun 18, 2009 20.79 20.89 20.24 20.52 6,211,163 -0.31(-1.49%)
Jun 17, 2009 21.00 21.26 20.68 20.83 7,022,451 +0.03(+0.14%)
Jun 16, 2009 21.15 21.79 20.80 20.80 5,604,241 -0.57(-2.67%)
Jun 15, 2009 21.65 21.85 21.20 21.37 5,966,294 -0.56(-2.55%)
Jun 12, 2009 21.80 22.04 21.60 21.93 5,139,125 +0.06(+0.27%)
Jun 11, 2009 21.94 22.34 21.74 21.87 6,032,361 -0.09(-0.41%)
Jun 10, 2009 22.04 22.35 21.53 21.96 10,106,288 -0.04(-0.18%)
Jun 09, 2009 22.51 22.74 21.94 22.00 7,166,596 -0.17(-0.77%)
Jun 08, 2009 22.21 22.99 21.79 22.17 8,390,169 -0.83(-3.61%)
Jun 05, 2009 23.47 23.47 22.48 23.00 4,183,318 -0.13(-0.56%)
Jun 04, 2009 23.11 23.41 22.73 23.13 5,361,943 +0.16(+0.70%)
Jun 03, 2009 22.93 23.44 22.52 22.97 8,071,794 -0.13(-0.56%)
Jun 02, 2009 23.25 23.64 23.02 23.10 5,802,257 -0.36(-1.53%)
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.