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 (%)
May 31, 2006 41.49 41.88 41.04 41.26 4,814,353 -0.29(-0.71%)
May 30, 2006 43.02 43.15 41.44 41.55 3,394,343 -1.84(-4.25%)
May 26, 2006 43.54 43.54 42.91 43.40 2,086,331 +0.05(+0.11%)
May 25, 2006 43.96 43.96 42.51 43.35 5,311,626 +0.20(+0.45%)
May 24, 2006 41.69 43.25 41.62 43.15 3,611,738 +1.28(+3.07%)
May 23, 2006 42.35 43.22 41.84 41.87 4,067,800 -0.19(-0.44%)
May 22, 2006 41.90 42.88 41.78 42.05 7,239,898 +0.35(+0.85%)
May 19, 2006 41.58 42.12 40.97 41.70 7,193,557 +0.29(+0.71%)
May 18, 2006 41.50 41.74 40.84 41.41 6,102,337 +0.04(+0.10%)
May 17, 2006 41.78 42.27 41.10 41.37 9,732,793 -1.04(-2.45%)
May 16, 2006 44.12 44.54 42.35 42.41 7,059,988 -1.39(-3.18%)
May 15, 2006 44.07 44.46 43.30 43.80 4,571,253 -0.29(-0.67%)
May 12, 2006 45.63 45.65 43.84 44.09 7,860,475 -1.22(-2.68%)
May 11, 2006 46.88 47.11 45.11 45.31 4,175,833 -1.75(-3.71%)
May 10, 2006 46.84 47.22 46.57 47.06 4,286,423 +0.42(+0.90%)
May 09, 2006 46.59 48.06 46.20 46.63 5,766,001 +0.16(+0.34%)
May 08, 2006 46.93 47.08 45.93 46.48 5,142,013 -0.45(-0.96%)
May 05, 2006 47.47 47.86 46.74 46.93 5,915,897 -0.69(-1.44%)
May 04, 2006 47.73 48.43 46.23 47.61 23,874,984 -5.84(-10.92%)
May 03, 2006 53.45 53.65 52.44 53.45 7,043,894 -0.04(-0.07%)
May 02, 2006 53.87 54.11 52.99 53.49 3,316,436 -0.35(-0.66%)
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.