Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 55.26 55.51 54.44 54.66 3,923,570 -0.86(-1.55%)
Nov 29, 2006 55.89 56.53 54.96 55.52 3,713,950 -0.43(-0.77%)
Nov 28, 2006 55.39 56.12 55.38 55.95 2,623,370 +0.34(+0.62%)
Nov 27, 2006 56.89 57.26 55.12 55.61 4,699,676 -1.53(-2.67%)
Nov 24, 2006 57.43 57.53 57.01 57.14 852,594 -0.54(-0.93%)
Nov 22, 2006 56.94 58.06 56.93 57.68 2,455,208 +0.54(+0.94%)
Nov 21, 2006 57.16 57.25 56.50 57.14 2,772,453 -0.07(-0.12%)
Nov 20, 2006 57.19 58.01 56.82 57.21 2,096,974 -0.16(-0.27%)
Nov 17, 2006 57.12 57.80 56.93 57.36 2,504,323 +0.09(+0.15%)
Nov 16, 2006 57.68 57.72 56.88 57.28 2,978,655 -0.10(-0.17%)
Nov 15, 2006 57.11 57.55 56.64 57.37 3,631,321 +0.19(+0.32%)
Nov 14, 2006 57.01 57.39 55.65 57.19 2,854,475 +0.08(+0.14%)
Nov 13, 2006 57.32 57.96 56.84 57.11 2,664,000 -0.09(-0.15%)
Nov 10, 2006 55.97 57.46 55.90 57.20 3,101,711 +0.55(+0.97%)
Nov 09, 2006 56.63 57.42 56.08 56.65 3,454,033 -0.22(-0.38%)
Nov 08, 2006 56.97 57.52 56.39 56.86 5,437,532 -0.38(-0.67%)
Nov 07, 2006 57.71 58.08 56.78 57.25 4,489,510 -0.70(-1.22%)
Nov 06, 2006 57.58 58.21 57.31 57.95 4,616,793 +0.01(+0.02%)
Nov 03, 2006 56.86 58.54 56.67 57.94 16,187,307 +6.10(+11.77%)
Nov 02, 2006 51.79 52.26 51.38 51.84 6,227,552 +0.23(+0.46%)
Nov 01, 2006 51.73 52.29 51.23 51.60 4,208,227 -0.13(-0.25%)
Oct 31, 2006 52.52 52.84 51.44 51.73 3,938,978 -0.81(-1.55%)
Oct 30, 2006 53.47 53.60 52.03 52.54 4,225,282 -0.77(-1.45%)
Oct 27, 2006 53.57 54.12 53.15 53.31 3,083,598 -0.21(-0.38%)
Oct 26, 2006 53.89 54.14 52.81 53.52 2,604,464 +0.40(+0.75%)
Oct 25, 2006 53.93 53.98 52.58 53.12 2,913,635 -0.73(-1.36%)
Oct 24, 2006 54.04 54.32 52.39 53.85 4,241,956 -0.76(-1.40%)
Oct 23, 2006 54.48 55.06 54.19 54.62 2,819,052 -0.19(-0.34%)
Oct 20, 2006 54.71 55.07 54.14 54.80 3,306,499 +0.19(+0.34%)
Oct 19, 2006 54.91 55.23 54.17 54.62 2,544,769 -0.66(-1.19%)
Oct 18, 2006 55.02 55.38 53.94 55.27 2,504,690 +0.67(+1.22%)
Oct 17, 2006 54.43 54.78 53.43 54.61 2,804,482 -0.27(-0.50%)
Oct 16, 2006 55.71 56.20 54.83 54.88 3,268,687 -0.87(-1.56%)
Oct 13, 2006 55.59 55.83 54.76 55.75 3,508,020 +1.06(+1.93%)
Oct 12, 2006 53.78 54.91 53.54 54.69 2,919,927 +1.37(+2.57%)
Oct 11, 2006 53.79 54.20 53.00 53.32 3,629,799 -0.37(-0.69%)
Oct 10, 2006 52.75 53.88 51.91 53.70 3,330,178 +1.14(+2.18%)
Oct 09, 2006 53.51 53.66 52.54 52.55 1,941,270 -0.81(-1.52%)
Oct 06, 2006 53.80 53.81 52.86 53.36 1,871,231 -0.24(-0.46%)
Oct 05, 2006 54.03 54.17 53.19 53.61 2,471,980 -0.23(-0.44%)
Oct 04, 2006 52.63 54.04 52.47 53.84 2,955,445 +1.20(+2.29%)
Oct 03, 2006 52.18 53.79 52.13 52.64 3,088,958 +0.12(+0.22%)
Oct 02, 2006 54.87 54.87 52.36 52.52 5,993,333 -2.09(-3.83%)
Sep 29, 2006 54.55 54.94 53.65 54.62 2,256,084 +0.01(+0.02%)
Sep 28, 2006 55.51 55.63 54.09 54.61 3,701,120 -0.65(-1.17%)
Sep 27, 2006 55.74 55.96 55.04 55.25 2,461,449 -0.64(-1.14%)
Sep 26, 2006 55.85 56.40 55.40 55.89 2,541,985 -0.11(-0.19%)
Sep 25, 2006 56.29 56.47 55.21 55.99 3,701,300 +0.32(+0.58%)
Sep 22, 2006 55.41 56.32 55.06 55.67 5,335,558 +0.84(+1.53%)
Sep 21, 2006 54.62 56.35 54.58 54.83 5,056,759 +0.05(+0.09%)
Sep 20, 2006 53.79 54.80 53.43 54.78 3,764,593 +1.67(+3.15%)
Sep 19, 2006 53.59 53.79 52.66 53.11 2,919,653 +0.48(+0.91%)
Sep 18, 2006 52.84 53.67 52.18 52.63 2,118,228 -0.40(-0.76%)
Sep 15, 2006 52.60 54.04 52.43 53.03 5,359,650 +0.81(+1.55%)
Sep 14, 2006 52.86 52.94 51.56 52.22 4,275,605 -0.86(-1.62%)
Sep 13, 2006 52.87 53.27 52.24 53.08 4,019,703 -0.18(-0.33%)
Sep 12, 2006 51.29 53.65 50.54 53.26 6,138,346 +2.15(+4.21%)
Sep 11, 2006 50.86 51.46 49.98 51.10 3,459,844 -0.25(-0.50%)
Sep 08, 2006 50.19 52.28 49.89 51.36 5,534,776 +1.61(+3.24%)
Sep 07, 2006 49.91 50.23 48.84 49.74 3,581,670 -0.35(-0.70%)
Sep 06, 2006 49.32 50.66 49.22 50.10 3,903,610 -0.65(-1.27%)
Sep 05, 2006 50.01 50.89 49.64 50.74 2,671,639 +0.63(+1.25%)
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.