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 31, 2009 17.91 18.09 17.63 17.82 10,570,320 -0.53(-2.88%)
Aug 28, 2009 18.71 18.78 18.19 18.35 9,678,702 -0.23(-1.26%)
Aug 27, 2009 18.58 18.75 18.25 18.58 4,973,512 -0.10(-0.52%)
Aug 26, 2009 18.51 18.78 18.39 18.68 5,468,710 +0.24(+1.33%)
Aug 25, 2009 18.96 19.13 18.29 18.44 9,351,487 -0.59(-3.09%)
Aug 24, 2009 19.01 19.32 18.71 19.02 5,762,152 +0.01(+0.05%)
Aug 21, 2009 19.04 19.35 18.68 19.01 5,538,468 +0.19(+0.99%)
Aug 20, 2009 18.55 18.94 18.53 18.83 7,242,141 +0.16(+0.84%)
Aug 19, 2009 19.08 19.17 18.21 18.67 16,575,256 -0.40(-2.10%)
Aug 18, 2009 19.17 19.47 18.83 19.07 17,795,354 -0.07(-0.36%)
Aug 17, 2009 20.42 20.42 19.13 19.14 13,375,818 -1.68(-8.08%)
Aug 14, 2009 20.47 21.06 20.44 20.82 7,577,608 +0.23(+1.14%)
Aug 13, 2009 20.87 20.87 20.27 20.59 5,214,943 -0.05(-0.24%)
Aug 12, 2009 19.93 20.88 19.93 20.64 9,111,118 +0.74(+3.74%)
Aug 11, 2009 20.16 20.37 19.76 19.89 6,843,524 -0.39(-1.93%)
Aug 10, 2009 20.13 20.39 20.11 20.29 5,790,956 +0.03(+0.15%)
Aug 07, 2009 20.45 20.54 20.05 20.26 9,978,942 +0.02(+0.10%)
Aug 06, 2009 20.04 20.31 19.81 20.24 9,358,768 +0.28(+1.42%)
Aug 05, 2009 20.76 20.94 19.64 19.95 22,957,566 -1.46(-6.81%)
Aug 04, 2009 21.10 21.65 20.88 21.41 13,315,251 +0.33(+1.58%)
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.