Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 58.49 59.95 58.37 59.78 6,384,185 +2.07(+3.59%)
Oct 30, 2007 55.89 58.05 55.65 57.71 4,257,258 +1.70(+3.04%)
Oct 29, 2007 56.84 57.20 55.93 56.00 2,750,686 -0.80(-1.41%)
Oct 26, 2007 56.49 57.24 56.01 56.81 3,316,296 +1.20(+2.16%)
Oct 25, 2007 56.50 57.71 55.20 55.60 3,522,050 -0.39(-0.70%)
Oct 24, 2007 55.95 56.63 54.65 55.99 3,928,346 -0.28(-0.50%)
Oct 23, 2007 56.78 58.10 55.90 56.28 4,743,719 -0.66(-1.15%)
Oct 22, 2007 55.78 57.71 55.78 56.93 2,367,945 +0.58(+1.02%)
Oct 19, 2007 58.17 58.25 56.18 56.36 3,563,775 -1.81(-3.11%)
Oct 18, 2007 58.68 58.91 57.62 58.17 2,063,527 -0.47(-0.80%)
Oct 17, 2007 58.83 59.14 57.40 58.63 3,522,386 +0.31(+0.54%)
Oct 16, 2007 58.36 58.90 57.72 58.32 2,735,128 -0.67(-1.13%)
Oct 15, 2007 59.59 60.05 58.63 58.99 2,863,536 -1.07(-1.78%)
Oct 12, 2007 58.45 60.27 58.21 60.05 5,873,740 +2.65(+4.62%)
Oct 11, 2007 58.60 59.03 57.26 57.40 2,439,332 -1.19(-2.04%)
Oct 10, 2007 58.55 58.92 57.90 58.60 2,518,973 -0.03(-0.05%)
Oct 09, 2007 57.79 58.93 56.73 58.63 4,171,578 +1.40(+2.44%)
Oct 08, 2007 57.22 57.40 56.54 57.23 2,323,122 -0.44(-0.76%)
Oct 05, 2007 56.91 58.19 56.39 57.67 3,598,122 +0.54(+0.94%)
Oct 04, 2007 57.22 57.46 56.73 57.13 3,734,097 -0.19(-0.32%)
Oct 03, 2007 56.73 57.68 56.70 57.31 2,129,163 +0.24(+0.43%)
Oct 02, 2007 56.81 57.42 56.81 57.07 2,475,401 +0.13(+0.22%)
Oct 01, 2007 54.31 57.10 54.27 56.94 3,758,718 +2.18(+3.98%)
Sep 28, 2007 55.25 55.65 54.18 54.76 2,132,847 -0.25(-0.46%)
Sep 27, 2007 54.73 55.51 54.59 55.02 1,598,422 +0.57(+1.04%)
Sep 26, 2007 53.95 54.87 53.79 54.45 2,038,972 +0.59(+1.09%)
Sep 25, 2007 53.45 54.28 53.11 53.86 2,521,835 +0.02(+0.04%)
Sep 24, 2007 54.60 54.72 53.54 53.84 2,392,166 -0.87(-1.59%)
Sep 21, 2007 55.49 55.57 54.42 54.71 4,089,330 -0.47(-0.85%)
Sep 20, 2007 54.08 55.83 53.97 55.18 2,967,289 +0.84(+1.55%)
Sep 19, 2007 54.54 54.77 53.87 54.34 1,980,886 -0.16(-0.29%)
Sep 18, 2007 53.00 54.50 52.88 54.50 3,549,347 +1.95(+3.70%)
Sep 17, 2007 53.16 53.60 51.74 52.55 2,662,260 -1.01(-1.88%)
Sep 14, 2007 52.80 53.80 52.25 53.56 3,123,242 +0.64(+1.20%)
Sep 13, 2007 52.55 53.29 51.90 52.92 2,111,148 +0.78(+1.50%)
Sep 12, 2007 52.63 52.79 52.04 52.14 3,832,801 -0.77(-1.46%)
Sep 11, 2007 50.96 53.28 50.88 52.91 3,347,006 +2.20(+4.34%)
Sep 10, 2007 50.14 51.27 49.69 50.71 2,039,793 +0.48(+0.95%)
Sep 07, 2007 51.28 52.25 50.02 50.23 2,823,194 -1.89(-3.62%)
Sep 06, 2007 51.98 52.45 50.84 52.12 2,152,155 +0.42(+0.81%)
Sep 05, 2007 52.10 52.48 51.12 51.70 2,735,531 -0.99(-1.87%)
Sep 04, 2007 51.42 53.06 51.10 52.69 2,883,703 +0.91(+1.76%)
Aug 31, 2007 52.42 52.42 51.61 51.78 2,128,474 -0.22(-0.43%)
Aug 30, 2007 51.03 52.80 50.94 52.00 2,893,235 +0.79(+1.55%)
Aug 29, 2007 50.56 51.34 49.88 51.21 2,131,357 +0.84(+1.67%)
Aug 28, 2007 51.02 51.41 50.33 50.37 2,311,347 -1.04(-2.02%)
Aug 27, 2007 51.23 51.68 50.81 51.41 1,503,693 +0.01(+0.02%)
Aug 24, 2007 51.42 51.64 50.56 51.40 2,389,881 -0.14(-0.27%)
Aug 23, 2007 51.54 52.32 50.86 51.53 3,641,357 +0.83(+1.64%)
Aug 22, 2007 50.88 52.05 50.41 50.70 2,466,314 -0.12(-0.23%)
Aug 21, 2007 50.46 51.46 50.37 50.82 3,591,593 +0.13(+0.25%)
Aug 20, 2007 51.14 51.44 49.74 50.69 2,595,145 -0.63(-1.22%)
Aug 17, 2007 49.99 51.44 49.99 51.32 4,798,020 +1.63(+3.29%)
Aug 16, 2007 48.76 50.08 48.35 49.69 4,846,744 +0.74(+1.52%)
Aug 15, 2007 50.28 51.15 48.90 48.94 5,441,872 -1.48(-2.93%)
Aug 14, 2007 51.07 51.07 50.30 50.42 2,659,889 -0.40(-0.79%)
Aug 13, 2007 52.33 52.33 50.61 50.82 3,390,856 -1.29(-2.48%)
Aug 10, 2007 52.13 53.61 51.10 52.11 4,258,763 -0.87(-1.64%)
Aug 09, 2007 52.61 54.14 52.22 52.98 5,412,865 -0.03(-0.06%)
Aug 08, 2007 52.82 53.63 52.44 53.01 4,771,418 +0.02(+0.04%)
Aug 07, 2007 51.70 53.37 50.73 52.99 5,320,293 +1.31(+2.54%)
Aug 06, 2007 50.07 51.69 49.73 51.68 5,682,459 +2.74(+5.60%)
Aug 03, 2007 49.37 51.15 48.88 48.94 5,703,401 -1.49(-2.95%)
Aug 02, 2007 47.72 50.82 47.48 50.43 10,001,893 +3.38(+7.19%)
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.