Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 47.24 47.85 46.93 47.74 3,125,332 -0.07(-0.14%)
Aug 28, 2008 46.75 48.52 46.73 47.81 3,069,748 +0.82(+1.75%)
Aug 27, 2008 46.01 47.33 45.99 46.99 2,697,652 +0.78(+1.69%)
Aug 26, 2008 45.83 46.79 45.75 46.20 3,123,464 +0.41(+0.90%)
Aug 25, 2008 46.86 46.91 45.67 45.79 2,877,563 -0.91(-1.95%)
Aug 22, 2008 45.79 46.93 45.79 46.70 2,333,234 +0.79(+1.73%)
Aug 21, 2008 45.85 46.07 45.11 45.91 2,600,437 -0.12(-0.26%)
Aug 20, 2008 45.65 46.70 45.04 46.03 4,787,357 +0.62(+1.36%)
Aug 19, 2008 46.60 46.87 45.05 45.41 5,204,261 -1.30(-2.78%)
Aug 18, 2008 47.36 47.90 46.00 46.71 3,735,118 -0.47(-1.00%)
Aug 15, 2008 47.41 47.49 45.66 47.18 5,145,701 -0.35(-0.74%)
Aug 14, 2008 46.95 48.19 46.75 47.53 3,903,157 +0.14(+0.29%)
Aug 13, 2008 47.10 47.64 46.30 47.40 4,928,408 -0.11(-0.23%)
Aug 12, 2008 46.28 47.92 46.22 47.50 5,311,761 +1.03(+2.21%)
Aug 11, 2008 45.68 47.17 45.27 46.48 4,120,521 +0.85(+1.86%)
Aug 08, 2008 45.24 46.15 44.79 45.63 4,535,930 +0.66(+1.46%)
Aug 07, 2008 44.40 45.70 44.09 44.97 5,969,369 +0.49(+1.10%)
Aug 06, 2008 42.35 44.50 42.33 44.48 6,229,510 +1.61(+3.76%)
Aug 05, 2008 41.29 43.01 41.20 42.87 5,936,370 +1.99(+4.86%)
Aug 04, 2008 41.63 41.85 40.27 40.88 6,599,037 -1.08(-2.56%)
Aug 01, 2008 42.52 42.71 41.58 41.96 5,253,710 -0.27(-0.65%)
Jul 31, 2008 42.97 43.03 41.96 42.23 5,415,787 -1.09(-2.51%)
Jul 30, 2008 43.09 43.44 41.54 43.32 15,096,694 -3.04(-6.56%)
Jul 29, 2008 46.36 46.62 44.91 46.36 6,623,401 +1.32(+2.93%)
Jul 28, 2008 46.33 46.90 44.81 45.04 5,069,680 -1.64(-3.52%)
Jul 25, 2008 46.87 47.31 46.44 46.68 4,208,755 +0.50(+1.08%)
Jul 24, 2008 48.02 48.02 45.97 46.18 4,594,270 -1.81(-3.77%)
Jul 23, 2008 47.35 48.28 47.11 47.99 3,330,395 +0.92(+1.95%)
Jul 22, 2008 46.75 47.49 46.63 47.07 4,551,566 -0.02(-0.04%)
Jul 21, 2008 47.61 47.79 46.93 47.09 4,957,836 -0.30(-0.64%)
Jul 18, 2008 46.92 47.63 45.94 47.40 5,206,813 +0.59(+1.25%)
Jul 17, 2008 45.22 47.17 45.00 46.81 7,217,107 +1.82(+4.04%)
Jul 16, 2008 43.77 45.29 43.62 44.99 5,480,837 +1.41(+3.23%)
Jul 15, 2008 43.27 43.91 42.42 43.58 6,643,525 +0.22(+0.50%)
Jul 14, 2008 43.34 44.01 43.21 43.37 2,982,953 +0.23(+0.54%)
Jul 11, 2008 43.86 44.07 42.18 43.13 4,977,136 -1.03(-2.33%)
Jul 10, 2008 43.33 44.71 42.93 44.16 4,240,422 +0.67(+1.53%)
Jul 09, 2008 45.16 45.43 43.45 43.49 4,952,226 -1.81(-3.99%)
Jul 08, 2008 43.42 45.34 43.28 45.30 4,659,696 +1.90(+4.37%)
Jul 07, 2008 42.81 44.37 42.81 43.41 4,985,977 +0.39(+0.91%)
Jul 04, 2008 43.02 43.61 42.48 43.02 2,334,818 +0.00(+0.00%)
Jul 03, 2008 43.02 43.61 42.48 43.02 2,334,818 +0.35(+0.83%)
Jul 02, 2008 44.36 44.55 42.64 42.66 4,738,749 -1.76(-3.96%)
Jul 01, 2008 43.15 44.42 43.02 44.42 5,046,480 +0.97(+2.23%)
Jun 30, 2008 44.02 44.79 43.10 43.46 5,548,163 +0.48(+1.12%)
Jun 27, 2008 43.28 43.78 42.51 42.98 5,445,944 -0.44(-1.01%)
Jun 26, 2008 44.50 44.84 43.13 43.42 6,976,906 -1.41(-3.14%)
Jun 25, 2008 45.42 45.59 44.66 44.82 3,739,302 -0.30(-0.67%)
Jun 24, 2008 44.99 45.70 44.42 45.13 3,276,565 +0.10(+0.22%)
Jun 23, 2008 45.93 46.09 44.99 45.03 2,928,803 -0.88(-1.92%)
Jun 20, 2008 47.28 47.28 45.87 45.91 5,356,346 -1.47(-3.10%)
Jun 19, 2008 46.13 47.48 45.58 47.38 4,252,958 +1.45(+3.15%)
Jun 18, 2008 45.34 46.40 45.25 45.93 3,158,023 +0.20(+0.43%)
Jun 17, 2008 46.12 46.18 45.17 45.73 3,508,606 -0.29(-0.64%)
Jun 16, 2008 45.92 46.34 45.33 46.03 2,309,415 +0.07(+0.15%)
Jun 13, 2008 45.46 46.29 45.34 45.96 3,227,203 +0.98(+2.17%)
Jun 12, 2008 45.63 45.93 44.50 44.98 3,432,877 -0.08(-0.17%)
Jun 11, 2008 45.04 45.48 44.60 45.06 4,106,169 -0.09(-0.19%)
Jun 10, 2008 45.28 45.94 44.98 45.15 5,741,272 -0.75(-1.64%)
Jun 09, 2008 46.50 46.64 45.51 45.90 3,886,762 -0.61(-1.30%)
Jun 06, 2008 47.98 48.29 46.50 46.51 3,392,782 -1.95(-4.02%)
Jun 05, 2008 48.32 48.65 47.69 48.45 2,446,640 +0.60(+1.25%)
Jun 04, 2008 47.52 48.44 47.13 47.86 3,275,411 +0.35(+0.74%)
Jun 03, 2008 48.06 48.35 47.09 47.50 4,038,628 -0.45(-0.94%)
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.