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 (%)
Sep 29, 2006 54.69 55.09 53.79 54.76 2,249,969 +0.01(+0.02%)
Sep 28, 2006 55.67 55.78 54.23 54.75 3,691,089 -0.65(-1.17%)
Sep 27, 2006 55.89 56.12 55.19 55.40 2,454,777 -0.64(-1.14%)
Sep 26, 2006 56.00 56.56 55.55 56.04 2,535,095 -0.11(-0.19%)
Sep 25, 2006 56.44 56.63 55.36 56.15 3,691,268 +0.32(+0.58%)
Sep 22, 2006 55.56 56.47 55.21 55.82 5,321,096 +0.84(+1.53%)
Sep 21, 2006 54.77 56.50 54.72 54.98 5,043,053 +0.05(+0.09%)
Sep 20, 2006 53.94 54.95 53.58 54.93 3,754,389 +1.68(+3.15%)
Sep 19, 2006 53.73 53.94 52.80 53.25 2,911,740 +0.48(+0.91%)
Sep 18, 2006 52.98 53.81 52.32 52.77 2,112,487 -0.40(-0.76%)
Sep 15, 2006 52.74 54.18 52.58 53.17 5,345,123 +0.81(+1.55%)
Sep 14, 2006 53.01 53.09 51.70 52.36 4,264,016 -0.86(-1.62%)
Sep 13, 2006 53.02 53.41 52.38 53.22 4,008,808 -0.18(-0.33%)
Sep 12, 2006 51.43 53.79 50.67 53.40 6,121,709 +2.16(+4.21%)
Sep 11, 2006 51.00 51.60 50.11 51.24 3,450,467 -0.26(-0.50%)
Sep 08, 2006 50.33 52.42 50.03 51.50 5,519,775 +1.62(+3.24%)
Sep 07, 2006 50.05 50.37 48.98 49.88 3,571,962 -0.35(-0.70%)
Sep 06, 2006 49.46 50.80 49.35 50.23 3,893,030 -0.65(-1.27%)
Sep 05, 2006 50.14 51.03 49.77 50.88 2,664,398 +0.63(+1.25%)
Sep 01, 2006 50.66 51.49 50.07 50.25 2,753,257 +0.21(+0.41%)
Aug 31, 2006 49.91 50.39 49.37 50.05 2,965,509 +0.32(+0.65%)
Aug 30, 2006 48.62 49.86 48.00 49.72 4,393,853 +1.01(+2.07%)
Aug 29, 2006 49.02 49.04 47.82 48.71 2,374,097 -0.28(-0.58%)
Aug 28, 2006 48.58 49.33 47.90 49.00 1,792,460 +0.65(+1.34%)
Aug 25, 2006 48.11 49.26 47.82 48.35 1,530,143 +0.15(+0.31%)
Aug 24, 2006 49.21 49.21 47.36 48.20 3,701,151 -0.53(-1.09%)
Aug 23, 2006 49.72 49.85 48.56 48.73 2,112,281 -0.97(-1.95%)
Aug 22, 2006 49.40 50.73 49.28 49.70 3,218,993 +0.68(+1.38%)
Aug 21, 2006 49.87 49.97 48.79 49.03 3,327,138 -1.27(-2.53%)
Aug 18, 2006 50.77 50.81 49.42 50.30 2,488,402 -0.29(-0.58%)
Aug 17, 2006 49.55 51.17 49.26 50.60 2,456,361 -0.05(-0.10%)
Aug 16, 2006 50.02 50.75 49.33 50.64 3,885,933 +0.80(+1.61%)
Aug 15, 2006 48.56 50.02 48.07 49.84 3,669,401 +1.86(+3.88%)
Aug 14, 2006 49.43 49.45 47.88 47.98 2,367,233 -0.94(-1.92%)
Aug 11, 2006 48.36 49.62 48.17 48.92 4,237,032 +1.37(+2.89%)
Aug 10, 2006 47.69 47.96 46.76 47.55 2,547,318 -0.04(-0.08%)
Aug 09, 2006 47.12 49.04 47.12 47.58 4,865,178 +0.89(+1.91%)
Aug 08, 2006 47.00 47.32 46.09 46.69 2,074,716 -0.04(-0.08%)
Aug 07, 2006 47.64 47.68 46.27 46.73 3,434,294 -0.90(-1.89%)
Aug 04, 2006 49.76 50.02 47.12 47.63 4,516,199 -0.99(-2.04%)
Aug 03, 2006 48.67 49.15 47.57 48.62 2,787,321 -0.53(-1.08%)
Aug 02, 2006 47.94 49.76 47.17 49.15 10,836,740 +3.53(+7.74%)
Aug 01, 2006 45.41 46.04 45.25 45.62 7,479,193 -0.58(-1.25%)
Jul 31, 2006 45.84 46.65 45.16 46.20 2,984,752 +0.28(+0.62%)
Jul 28, 2006 45.93 46.44 45.37 45.92 2,354,044 -0.02(-0.04%)
Jul 27, 2006 46.79 47.24 45.63 45.94 3,615,186 -0.94(-2.01%)
Jul 26, 2006 46.69 47.46 46.50 46.88 3,111,012 -0.08(-0.17%)
Jul 25, 2006 45.02 47.70 44.87 46.96 6,270,853 +2.12(+4.72%)
Jul 24, 2006 44.07 45.11 44.18 44.84 2,950,847 +0.77(+1.74%)
Jul 21, 2006 43.87 44.60 43.72 44.07 2,469,538 -0.10(-0.22%)
Jul 20, 2006 45.00 45.26 44.07 44.17 2,706,384 -0.91(-2.02%)
Jul 19, 2006 44.40 45.36 44.12 45.08 3,357,175 +0.96(+2.18%)
Jul 18, 2006 44.16 45.15 43.62 44.12 2,956,306 -0.16(-0.35%)
Jul 17, 2006 44.32 44.81 43.69 44.28 3,200,252 -0.16(-0.35%)
Jul 14, 2006 44.13 45.16 44.02 44.44 6,918,904 +1.76(+4.11%)
Jul 13, 2006 41.63 43.44 41.54 42.68 6,392,380 +0.90(+2.16%)
Jul 12, 2006 41.33 41.89 40.77 41.78 2,963,451 +0.56(+1.36%)
Jul 11, 2006 41.13 41.48 40.84 41.22 3,265,633 -0.28(-0.69%)
Jul 10, 2006 41.25 41.79 41.13 41.50 3,625,592 +0.27(+0.67%)
Jul 07, 2006 40.83 41.66 40.57 41.23 2,102,039 +0.16(+0.38%)
Jul 06, 2006 42.17 42.37 40.85 41.07 2,864,699 -0.91(-2.17%)
Jul 05, 2006 42.21 42.53 41.85 41.98 3,269,601 -0.61(-1.43%)
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.