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 28, 2007 55.40 55.80 54.33 54.91 2,127,040 -0.26(-0.46%)
Sep 27, 2007 54.88 55.66 54.73 55.17 1,594,070 +0.57(+1.04%)
Sep 26, 2007 54.10 55.02 53.94 54.60 2,033,421 +0.59(+1.09%)
Sep 25, 2007 53.60 54.43 53.25 54.01 2,514,968 +0.02(+0.04%)
Sep 24, 2007 54.74 54.87 53.69 53.99 2,385,653 -0.87(-1.59%)
Sep 21, 2007 55.64 55.72 54.57 54.86 4,078,196 -0.47(-0.85%)
Sep 20, 2007 54.22 55.98 54.12 55.33 2,959,210 +0.84(+1.55%)
Sep 19, 2007 54.69 54.92 54.02 54.49 1,975,492 -0.16(-0.29%)
Sep 18, 2007 53.15 54.65 53.03 54.65 3,539,683 +1.95(+3.70%)
Sep 17, 2007 53.30 53.74 51.88 52.69 2,655,012 -1.01(-1.88%)
Sep 14, 2007 52.94 53.95 52.39 53.70 3,114,739 +0.64(+1.20%)
Sep 13, 2007 52.69 53.44 52.04 53.07 2,105,400 +0.78(+1.50%)
Sep 12, 2007 52.77 52.93 52.18 52.28 3,822,365 -0.77(-1.46%)
Sep 11, 2007 51.10 53.42 51.02 53.06 3,337,893 +2.21(+4.34%)
Sep 10, 2007 50.27 51.41 49.82 50.85 2,034,239 +0.48(+0.95%)
Sep 07, 2007 51.42 52.39 50.15 50.37 2,815,508 -1.89(-3.62%)
Sep 06, 2007 52.13 52.60 50.98 52.26 2,146,295 +0.42(+0.81%)
Sep 05, 2007 52.24 52.63 51.26 51.84 2,728,083 -0.99(-1.87%)
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.