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 30, 2009 18.93 19.09 18.57 18.68 6,933,769 -0.09(-0.47%)
Sep 29, 2009 19.02 19.15 18.72 18.77 7,040,522 -0.14(-0.73%)
Sep 28, 2009 19.17 19.41 18.83 18.91 7,445,513 -0.18(-0.93%)
Sep 25, 2009 18.90 19.23 18.72 19.09 8,974,282 +0.17(+0.88%)
Sep 24, 2009 18.87 19.07 18.64 18.92 12,044,007 -0.53(-2.72%)
Sep 23, 2009 18.19 19.94 18.19 19.45 29,744,152 +1.28(+7.07%)
Sep 22, 2009 18.04 18.31 17.91 18.16 6,742,900 +0.18(+0.98%)
Sep 21, 2009 18.19 18.74 17.93 17.99 7,453,663 -0.36(-1.98%)
Sep 18, 2009 18.45 18.57 18.07 18.35 6,639,607 -0.03(-0.16%)
Sep 17, 2009 18.58 18.83 18.21 18.38 6,812,046 -0.11(-0.58%)
Sep 16, 2009 18.05 18.64 17.86 18.49 15,483,622 +0.78(+4.43%)
Sep 15, 2009 17.93 17.96 17.38 17.70 16,159,451 -0.06(-0.33%)
Sep 14, 2009 17.97 18.07 17.64 17.76 9,143,121 -0.07(-0.38%)
Sep 11, 2009 17.57 17.97 17.34 17.83 14,599,366 +0.13(+0.72%)
Sep 10, 2009 17.79 17.99 17.60 17.70 15,579,473 -0.47(-2.59%)
Sep 09, 2009 18.58 18.64 18.05 18.17 8,748,899 -0.39(-2.11%)
Sep 08, 2009 18.54 18.65 18.19 18.57 7,006,855 +0.41(+2.27%)
Sep 04, 2009 18.15 18.16 17.76 18.15 3,771,247 +0.41(+2.32%)
Sep 03, 2009 18.31 18.31 17.60 17.74 5,562,675 -0.12(-0.66%)
Sep 02, 2009 17.74 17.94 17.36 17.86 9,731,487 +0.38(+2.19%)
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.