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 2,127,067 -0.25(-0.46%)
Sep 27, 2007 54.88 55.66 54.73 55.17 1,594,089 +0.57(+1.04%)
Sep 26, 2007 54.10 55.02 53.94 54.60 2,033,446 +0.59(+1.09%)
Sep 25, 2007 53.60 54.43 53.25 54.01 2,514,999 +0.02(+0.04%)
Sep 24, 2007 54.74 54.87 53.68 53.99 2,385,682 -0.87(-1.59%)
Sep 21, 2007 55.64 55.72 54.57 54.86 4,078,247 -0.47(-0.85%)
Sep 20, 2007 54.22 55.98 54.12 55.33 2,959,247 +0.84(+1.55%)
Sep 19, 2007 54.69 54.92 54.02 54.49 1,975,517 -0.16(-0.29%)
Sep 18, 2007 53.15 54.65 53.03 54.65 3,539,727 +1.95(+3.70%)
Sep 17, 2007 53.30 53.74 51.88 52.69 2,655,044 -1.01(-1.88%)
Sep 14, 2007 52.94 53.95 52.39 53.70 3,114,777 +0.64(+1.20%)
Sep 13, 2007 52.69 53.44 52.04 53.07 2,105,426 +0.78(+1.50%)
Sep 12, 2007 52.77 52.93 52.18 52.28 3,822,413 -0.77(-1.46%)
Sep 11, 2007 51.10 53.42 51.02 53.06 3,337,934 +2.21(+4.34%)
Sep 10, 2007 50.27 51.41 49.82 50.85 2,034,264 +0.48(+0.95%)
Sep 07, 2007 51.42 52.39 50.15 50.37 2,815,542 -1.89(-3.62%)
Sep 06, 2007 52.13 52.60 50.98 52.26 2,146,322 +0.42(+0.81%)
Sep 05, 2007 52.24 52.63 51.26 51.84 2,728,117 -0.99(-1.88%)
Sep 04, 2007 51.56 53.20 51.24 52.83 2,875,887 +0.91(+1.76%)
Aug 31, 2007 52.57 52.57 51.75 51.92 2,122,706 -0.23(-0.43%)
Aug 30, 2007 51.16 52.94 51.08 52.15 2,885,393 +0.79(+1.55%)
Aug 29, 2007 50.69 51.48 50.02 51.35 2,125,580 +0.84(+1.67%)
Aug 28, 2007 51.15 51.55 50.47 50.51 2,305,083 -1.04(-2.02%)
Aug 27, 2007 51.37 51.82 50.95 51.55 1,499,617 +0.01(+0.02%)
Aug 24, 2007 51.56 51.78 50.70 51.54 2,383,403 -0.14(-0.27%)
Aug 23, 2007 51.68 52.46 51.00 51.67 3,631,488 +0.83(+1.64%)
Aug 22, 2007 51.02 52.19 50.55 50.84 2,459,629 -0.12(-0.23%)
Aug 21, 2007 50.60 51.60 50.51 50.96 3,581,858 +0.13(+0.25%)
Aug 20, 2007 51.28 51.58 49.88 50.83 2,588,111 -0.63(-1.22%)
Aug 17, 2007 50.12 51.58 50.12 51.46 4,785,015 +1.64(+3.29%)
Aug 16, 2007 48.89 50.21 48.48 49.82 4,833,607 +0.75(+1.52%)
Aug 15, 2007 50.42 51.29 49.04 49.08 5,427,122 -1.48(-2.93%)
Aug 14, 2007 51.21 51.21 50.44 50.56 2,652,680 -0.40(-0.79%)
Aug 13, 2007 52.47 52.47 50.75 50.96 3,381,666 -1.29(-2.48%)
Aug 10, 2007 52.27 53.75 51.24 52.25 4,247,220 -0.87(-1.64%)
Aug 09, 2007 52.75 54.28 52.36 53.13 5,398,194 -0.03(-0.06%)
Aug 08, 2007 52.96 53.77 52.59 53.16 4,758,486 +0.02(+0.04%)
Aug 07, 2007 51.84 53.52 50.87 53.14 5,305,873 +1.31(+2.54%)
Aug 06, 2007 50.20 51.83 49.87 51.82 5,667,057 +2.75(+5.60%)
Aug 03, 2007 49.51 51.29 49.02 49.08 5,687,943 -1.49(-2.95%)
Aug 02, 2007 47.85 50.96 47.61 50.57 9,974,784 +3.39(+7.19%)
Aug 01, 2007 47.59 48.59 46.62 47.17 7,051,605 -0.53(-1.11%)
Jul 31, 2007 49.14 49.14 47.70 47.70 4,149,537 -0.95(-1.96%)
Jul 30, 2007 48.78 49.21 48.29 48.65 3,763,151 -0.22(-0.44%)
Jul 27, 2007 49.80 49.89 48.87 48.87 4,719,838 -0.80(-1.62%)
Jul 26, 2007 49.85 50.16 48.80 49.67 5,896,872 -0.99(-1.96%)
Jul 25, 2007 50.09 50.75 49.83 50.66 3,446,927 +0.71(+1.41%)
Jul 24, 2007 50.11 50.53 49.47 49.96 5,286,088 -0.89(-1.76%)
Jul 23, 2007 50.92 51.59 50.71 50.85 3,050,834 -0.02(-0.04%)
Jul 20, 2007 50.98 51.10 50.41 50.87 5,110,860 -0.15(-0.29%)
Jul 19, 2007 49.09 51.22 49.09 51.02 7,259,278 +1.92(+3.92%)
Jul 18, 2007 48.46 49.09 47.75 49.09 5,388,431 +0.58(+1.19%)
Jul 17, 2007 47.16 48.61 47.09 48.52 5,088,748 +1.35(+2.87%)
Jul 16, 2007 47.08 47.61 46.95 47.16 3,232,000 -0.16(-0.33%)
Jul 13, 2007 47.66 48.14 47.14 47.32 3,650,633 -0.58(-1.21%)
Jul 12, 2007 48.56 48.72 47.56 47.90 5,806,340 -0.75(-1.53%)
Jul 11, 2007 48.50 48.82 48.07 48.64 3,197,036 +0.16(+0.32%)
Jul 10, 2007 49.15 50.09 48.38 48.49 3,927,635 -0.89(-1.81%)
Jul 09, 2007 50.61 50.63 48.83 49.38 4,505,420 -0.54(-1.08%)
Jul 06, 2007 49.33 50.12 49.12 49.92 3,768,861 +0.00(+0.00%)
Jul 05, 2007 47.71 50.37 47.71 49.92 7,159,811 +2.12(+4.43%)
Jul 03, 2007 47.27 47.80 47.05 47.80 1,366,846 +0.56(+1.18%)
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.