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 (%)
Aug 31, 2009 17.96 18.14 17.68 17.87 10,541,800 -0.53(-2.88%)
Aug 28, 2009 18.76 18.83 18.24 18.40 9,652,587 -0.24(-1.26%)
Aug 27, 2009 18.63 18.80 18.30 18.63 4,960,093 -0.10(-0.52%)
Aug 26, 2009 18.56 18.83 18.44 18.73 5,453,955 +0.25(+1.33%)
Aug 25, 2009 19.01 19.18 18.34 18.49 9,326,256 -0.59(-3.08%)
Aug 24, 2009 19.07 19.37 18.76 19.07 5,746,605 +0.01(+0.05%)
Aug 21, 2009 19.09 19.40 18.73 19.07 5,523,524 +0.19(+0.99%)
Aug 20, 2009 18.60 18.99 18.58 18.88 7,222,601 +0.16(+0.84%)
Aug 19, 2009 19.13 19.22 18.26 18.72 16,530,533 -0.40(-2.10%)
Aug 18, 2009 19.22 19.53 18.88 19.12 17,747,338 -0.07(-0.36%)
Aug 17, 2009 20.48 20.48 19.18 19.19 13,339,728 -1.69(-8.08%)
Aug 14, 2009 20.53 21.11 20.50 20.88 7,557,163 +0.24(+1.14%)
Aug 13, 2009 20.93 20.93 20.32 20.64 5,200,873 -0.05(-0.24%)
Aug 12, 2009 19.99 20.94 19.99 20.69 9,086,535 +0.75(+3.74%)
Aug 11, 2009 20.21 20.42 19.81 19.95 6,825,059 -0.39(-1.93%)
Aug 10, 2009 20.18 20.45 20.16 20.34 5,775,331 +0.03(+0.15%)
Aug 07, 2009 20.51 20.60 20.10 20.31 9,952,017 +0.02(+0.10%)
Aug 06, 2009 20.09 20.37 19.86 20.29 9,333,517 +0.28(+1.42%)
Aug 05, 2009 20.82 21.00 19.69 20.01 22,895,622 -1.46(-6.81%)
Aug 04, 2009 21.15 21.71 20.94 21.47 13,279,324 +0.33(+1.58%)
Aug 03, 2009 21.17 21.48 20.73 21.13 7,038,108 +0.08(+0.37%)
Jul 31, 2009 20.62 21.35 20.61 21.06 7,265,706 +0.33(+1.61%)
Jul 30, 2009 20.83 21.21 20.49 20.72 6,507,282 +0.37(+1.83%)
Jul 29, 2009 20.48 20.67 20.25 20.35 4,646,796 -0.34(-1.66%)
Jul 28, 2009 20.37 20.72 20.20 20.69 5,769,885 +0.36(+1.78%)
Jul 27, 2009 21.03 21.08 20.09 20.33 9,515,429 -0.42(-2.03%)
Jul 24, 2009 21.17 21.17 20.45 20.75 8,535,768 -0.50(-2.35%)
Jul 23, 2009 21.17 21.69 21.11 21.25 7,913,359 -0.15(-0.69%)
Jul 22, 2009 21.34 21.69 21.17 21.40 5,363,361 -0.16(-0.73%)
Jul 21, 2009 21.14 21.57 20.98 21.56 7,313,686 +0.55(+2.61%)
Jul 20, 2009 20.43 21.02 20.33 21.01 6,232,454 +0.48(+2.34%)
Jul 17, 2009 21.13 21.13 20.39 20.53 8,229,187 -0.51(-2.42%)
Jul 16, 2009 20.86 21.11 20.63 21.04 5,838,111 +0.05(+0.23%)
Jul 15, 2009 20.90 21.19 20.73 20.99 7,074,614 +0.23(+1.09%)
Jul 14, 2009 20.78 21.07 20.62 20.76 5,004,044 -0.30(-1.44%)
Jul 13, 2009 20.77 21.12 20.18 21.07 5,875,810 +0.50(+2.43%)
Jul 10, 2009 20.25 20.76 20.25 20.57 4,919,254 +0.16(+0.77%)
Jul 09, 2009 20.38 20.64 20.27 20.41 5,948,160 +0.54(+2.71%)
Jul 08, 2009 19.94 20.24 19.58 19.87 6,280,595 +0.01(+0.05%)
Jul 07, 2009 20.64 20.94 19.86 19.86 5,956,008 -0.89(-4.30%)
Jul 06, 2009 21.05 21.34 20.50 20.75 3,804,004 -0.24(-1.12%)
Jul 02, 2009 21.45 21.52 20.62 20.99 6,277,079 -0.53(-2.46%)
Jul 01, 2009 21.56 21.99 21.33 21.52 5,593,921 +0.22(+1.01%)
Jun 30, 2009 21.26 21.66 20.93 21.30 11,765,711 +0.89(+4.37%)
Jun 29, 2009 20.51 20.72 20.18 20.41 3,604,702 -0.09(-0.43%)
Jun 26, 2009 20.48 20.95 20.41 20.50 5,510,688 -0.15(-0.71%)
Jun 25, 2009 20.35 20.64 19.97 20.64 5,981,575 +0.11(+0.53%)
Jun 24, 2009 19.71 20.65 19.71 20.54 7,088,113 +0.51(+2.55%)
Jun 23, 2009 19.60 20.09 19.47 20.03 10,659,031 +0.44(+2.25%)
Jun 22, 2009 20.04 20.15 19.53 19.59 6,364,717 -0.74(-3.62%)
Jun 19, 2009 20.07 20.51 20.07 20.32 7,867,277 +0.20(+0.97%)
Jun 18, 2009 20.39 20.49 19.85 20.12 6,333,259 -0.30(-1.49%)
Jun 17, 2009 20.60 20.85 20.28 20.43 7,160,495 +0.03(+0.14%)
Jun 16, 2009 20.74 21.37 20.40 20.40 5,714,407 -0.56(-2.67%)
Jun 15, 2009 21.23 21.43 20.79 20.96 6,083,577 -0.55(-2.55%)
Jun 12, 2009 21.38 21.61 21.18 21.51 5,240,148 +0.06(+0.27%)
Jun 11, 2009 21.52 21.91 21.32 21.45 6,150,943 -0.09(-0.41%)
Jun 10, 2009 21.62 21.92 21.11 21.54 10,304,954 -0.04(-0.18%)
Jun 09, 2009 22.08 22.30 21.52 21.58 7,307,474 -0.17(-0.77%)
Jun 08, 2009 21.78 22.55 21.37 21.74 8,555,100 -0.81(-3.61%)
Jun 05, 2009 23.02 23.02 22.05 22.56 4,265,552 -0.13(-0.56%)
Jun 04, 2009 22.66 22.96 22.29 22.68 5,467,346 +0.16(+0.70%)
Jun 03, 2009 22.49 22.99 22.09 22.53 8,230,466 -0.13(-0.56%)
Jun 02, 2009 22.80 23.18 22.58 22.65 5,916,315 -0.35(-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.