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 (%)
Sep 30, 2008 36.38 36.78 34.42 36.28 9,718,685 +0.97(+2.75%)
Sep 29, 2008 38.46 38.80 35.30 35.31 6,826,710 -3.56(-9.16%)
Sep 26, 2008 38.02 39.00 37.76 38.87 7,656,041 +0.39(+1.02%)
Sep 25, 2008 38.74 39.83 38.32 38.47 5,393,426 -0.23(-0.58%)
Sep 24, 2008 38.40 39.38 37.62 38.70 6,945,991 -0.59(-1.50%)
Sep 23, 2008 40.35 40.97 38.56 39.29 5,915,508 -0.73(-1.81%)
Sep 22, 2008 42.68 42.93 39.94 40.01 5,385,673 -2.57(-6.03%)
Sep 19, 2008 44.21 44.23 41.03 42.58 10,137,027 -0.36(-0.85%)
Sep 18, 2008 41.24 43.02 40.37 42.95 7,865,302 +2.70(+6.70%)
Sep 17, 2008 41.73 42.97 40.21 40.25 8,849,811 -1.88(-4.47%)
Sep 16, 2008 42.58 43.46 41.38 42.13 8,201,632 -0.33(-0.79%)
Sep 15, 2008 42.77 43.64 41.90 42.47 5,037,528 -1.66(-3.76%)
Sep 12, 2008 43.23 44.33 42.96 44.12 4,223,067 -0.56(-1.25%)
Sep 11, 2008 44.42 44.83 43.71 44.68 4,172,034 -0.04(-0.09%)
Sep 10, 2008 44.32 45.06 43.89 44.72 5,541,152 +1.36(+3.14%)
Sep 09, 2008 45.24 45.78 43.25 43.36 6,639,599 -1.70(-3.77%)
Sep 08, 2008 44.77 45.82 44.07 45.05 6,225,646 -0.53(-1.16%)
Sep 05, 2008 44.86 45.81 44.20 45.58 4,879,384 +0.47(+1.04%)
Sep 04, 2008 46.54 46.69 45.11 45.11 3,813,976 -1.58(-3.38%)
Sep 03, 2008 48.05 48.23 46.04 46.69 4,620,220 -1.33(-2.78%)
Sep 02, 2008 48.70 49.20 47.67 48.03 4,604,028 +0.16(+0.33%)
Aug 29, 2008 47.37 47.98 47.05 47.87 3,116,862 -0.07(-0.14%)
Aug 28, 2008 46.88 48.65 46.86 47.94 3,061,428 +0.82(+1.75%)
Aug 27, 2008 46.13 47.46 46.11 47.11 2,690,341 +0.78(+1.69%)
Aug 26, 2008 45.96 46.92 45.88 46.33 3,114,999 +0.41(+0.90%)
Aug 25, 2008 46.99 47.04 45.79 45.92 2,869,764 -0.91(-1.95%)
Aug 22, 2008 45.92 47.05 45.92 46.83 2,326,910 +0.79(+1.73%)
Aug 21, 2008 45.98 46.19 45.23 46.04 2,593,389 -0.12(-0.25%)
Aug 20, 2008 45.77 46.83 45.16 46.15 4,774,381 +0.62(+1.36%)
Aug 19, 2008 46.73 47.00 45.17 45.53 5,190,156 -1.30(-2.78%)
Aug 18, 2008 47.49 48.03 46.12 46.84 3,724,994 -0.47(-1.00%)
Aug 15, 2008 47.54 47.62 45.78 47.31 5,131,754 -0.35(-0.74%)
Aug 14, 2008 47.07 48.32 46.88 47.66 3,892,578 +0.14(+0.29%)
Aug 13, 2008 47.23 47.77 46.43 47.53 4,915,050 -0.11(-0.23%)
Aug 12, 2008 46.41 48.05 46.35 47.63 5,297,364 +1.03(+2.21%)
Aug 11, 2008 45.80 47.30 45.40 46.60 4,109,352 +0.85(+1.86%)
Aug 08, 2008 45.36 46.27 44.91 45.75 4,523,636 +0.66(+1.46%)
Aug 07, 2008 44.52 45.83 44.21 45.09 5,953,190 +0.49(+1.10%)
Aug 06, 2008 42.47 44.62 42.45 44.60 6,212,626 +1.62(+3.76%)
Aug 05, 2008 41.41 43.12 41.31 42.98 5,920,280 +1.99(+4.86%)
Aug 04, 2008 41.74 41.97 40.38 40.99 6,581,151 -1.08(-2.56%)
Aug 01, 2008 42.63 42.83 41.69 42.07 5,239,471 -0.27(-0.65%)
Jul 31, 2008 43.08 43.15 42.07 42.35 5,401,108 -1.09(-2.51%)
Jul 30, 2008 43.21 43.55 41.65 43.44 15,055,776 -3.05(-6.56%)
Jul 29, 2008 46.49 46.75 45.03 46.49 6,605,449 +1.32(+2.93%)
Jul 28, 2008 46.46 47.03 44.94 45.16 5,055,939 -1.65(-3.52%)
Jul 25, 2008 47.00 47.44 46.56 46.81 4,197,348 +0.50(+1.08%)
Jul 24, 2008 48.15 48.15 46.09 46.31 4,581,818 -1.81(-3.77%)
Jul 23, 2008 47.48 48.41 47.24 48.12 3,321,368 +0.92(+1.95%)
Jul 22, 2008 46.88 47.62 46.76 47.20 4,539,230 -0.02(-0.04%)
Jul 21, 2008 47.74 47.92 47.05 47.22 4,944,398 -0.30(-0.64%)
Jul 18, 2008 47.05 47.76 46.06 47.53 5,192,701 +0.59(+1.25%)
Jul 17, 2008 45.34 47.30 45.12 46.94 7,197,546 +1.82(+4.04%)
Jul 16, 2008 43.89 45.42 43.74 45.11 5,465,981 +1.41(+3.23%)
Jul 15, 2008 43.39 44.03 42.53 43.70 6,625,519 +0.22(+0.50%)
Jul 14, 2008 43.46 44.13 43.33 43.49 2,974,868 +0.24(+0.54%)
Jul 11, 2008 43.98 44.19 42.30 43.25 4,963,646 -1.03(-2.33%)
Jul 10, 2008 43.45 44.83 43.04 44.28 4,228,929 +0.67(+1.53%)
Jul 09, 2008 45.28 45.55 43.56 43.61 4,938,803 -1.81(-3.99%)
Jul 08, 2008 43.53 45.47 43.40 45.43 4,647,067 +1.90(+4.37%)
Jul 07, 2008 42.93 44.50 42.93 43.52 4,972,463 +0.39(+0.91%)
Jul 04, 2008 43.13 43.73 42.59 43.13 2,328,490 +0.00(+0.00%)
Jul 03, 2008 43.13 43.73 42.59 43.13 2,328,490 +0.35(+0.83%)
Jul 02, 2008 44.48 44.67 42.76 42.78 4,725,905 -1.77(-3.96%)
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.