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 (%)
Nov 30, 2007 56.19 56.38 54.84 55.11 4,925,215 -0.63(-1.13%)
Nov 29, 2007 56.19 56.69 55.52 55.74 3,801,851 -0.45(-0.80%)
Nov 28, 2007 54.92 56.64 54.36 56.19 4,175,057 +2.15(+3.97%)
Nov 27, 2007 53.02 54.79 53.01 54.04 3,802,803 +1.29(+2.45%)
Nov 26, 2007 53.41 54.12 52.73 52.74 2,690,554 -0.50(-0.94%)
Nov 23, 2007 52.83 53.49 52.50 53.24 818,062 +0.47(+0.89%)
Nov 21, 2007 54.19 54.30 52.25 52.77 3,116,377 -1.17(-2.16%)
Nov 20, 2007 53.99 55.11 52.77 53.94 3,255,402 -0.74(-1.35%)
Nov 19, 2007 55.48 56.01 54.25 54.68 2,717,663 -0.80(-1.45%)
Nov 16, 2007 55.18 55.93 54.92 55.48 3,065,340 +0.27(+0.50%)
Nov 15, 2007 54.43 56.21 54.19 55.21 3,096,113 +0.72(+1.31%)
Nov 14, 2007 55.92 56.36 54.44 54.49 3,321,833 -1.78(-3.17%)
Nov 13, 2007 54.15 56.32 53.28 56.27 5,152,884 +2.33(+4.33%)
Nov 12, 2007 55.02 55.64 53.94 53.94 3,594,168 -0.72(-1.31%)
Nov 09, 2007 55.17 56.01 54.39 54.66 5,232,459 -1.38(-2.47%)
Nov 08, 2007 56.88 57.33 54.96 56.04 4,551,022 -0.84(-1.48%)
Nov 07, 2007 57.29 57.76 56.69 56.88 3,873,479 -0.52(-0.91%)
Nov 06, 2007 57.62 58.12 56.79 57.40 2,734,225 -0.23(-0.39%)
Nov 05, 2007 58.36 58.57 56.76 57.63 3,722,807 -1.67(-2.81%)
Nov 02, 2007 59.19 60.32 57.62 59.30 6,621,921 +1.69(+2.93%)
Nov 01, 2007 59.83 59.87 56.77 57.61 8,190,619 -2.33(-3.89%)
Oct 31, 2007 58.65 60.11 58.53 59.94 6,366,803 +2.08(+3.59%)
Oct 30, 2007 56.04 58.21 55.80 57.86 4,245,667 +1.71(+3.04%)
Oct 29, 2007 56.99 57.35 56.08 56.16 2,743,197 -0.80(-1.41%)
Oct 26, 2007 56.65 57.39 56.17 56.96 3,307,267 +1.21(+2.16%)
Oct 25, 2007 56.66 57.86 55.35 55.75 3,512,461 -0.39(-0.70%)
Oct 24, 2007 56.10 56.78 54.80 56.15 3,917,650 -0.28(-0.50%)
Oct 23, 2007 56.93 58.26 56.05 56.43 4,730,803 -0.66(-1.15%)
Oct 22, 2007 55.93 57.86 55.93 57.09 2,361,498 +0.58(+1.02%)
Oct 19, 2007 58.32 58.41 56.33 56.51 3,554,072 -1.81(-3.11%)
Oct 18, 2007 58.84 59.07 57.77 58.32 2,057,908 -0.47(-0.80%)
Oct 17, 2007 58.99 59.30 57.56 58.80 3,512,796 +0.31(+0.54%)
Oct 16, 2007 58.52 59.06 57.87 58.48 2,727,681 -0.67(-1.13%)
Oct 15, 2007 59.76 60.22 58.80 59.15 2,855,740 -1.07(-1.78%)
Oct 12, 2007 58.61 60.43 58.37 60.22 5,857,747 +2.66(+4.62%)
Oct 11, 2007 58.76 59.19 57.41 57.56 2,432,690 -1.20(-2.04%)
Oct 10, 2007 58.71 59.08 58.06 58.76 2,512,114 -0.03(-0.05%)
Oct 09, 2007 57.95 59.09 56.88 58.79 4,160,220 +1.40(+2.44%)
Oct 08, 2007 57.37 57.56 56.70 57.38 2,316,797 -0.44(-0.76%)
Oct 05, 2007 57.07 58.35 56.54 57.82 3,588,325 +0.54(+0.94%)
Oct 04, 2007 57.37 57.62 56.88 57.28 3,723,930 -0.19(-0.32%)
Oct 03, 2007 56.88 57.83 56.85 57.47 2,123,366 +0.25(+0.43%)
Oct 02, 2007 56.96 57.58 56.96 57.23 2,468,661 +0.13(+0.22%)
Oct 01, 2007 54.46 57.26 54.42 57.10 3,748,484 +2.19(+3.98%)
Sep 28, 2007 55.40 55.80 54.33 54.91 2,127,040 -0.26(-0.46%)
Sep 27, 2007 54.88 55.66 54.73 55.17 1,594,070 +0.57(+1.04%)
Sep 26, 2007 54.10 55.02 53.94 54.60 2,033,421 +0.59(+1.09%)
Sep 25, 2007 53.60 54.43 53.25 54.01 2,514,968 +0.02(+0.04%)
Sep 24, 2007 54.74 54.87 53.69 53.99 2,385,653 -0.87(-1.59%)
Sep 21, 2007 55.64 55.72 54.57 54.86 4,078,196 -0.47(-0.85%)
Sep 20, 2007 54.22 55.98 54.12 55.33 2,959,210 +0.84(+1.55%)
Sep 19, 2007 54.69 54.92 54.02 54.49 1,975,492 -0.16(-0.29%)
Sep 18, 2007 53.15 54.65 53.03 54.65 3,539,683 +1.95(+3.70%)
Sep 17, 2007 53.30 53.74 51.88 52.69 2,655,012 -1.01(-1.88%)
Sep 14, 2007 52.94 53.95 52.39 53.70 3,114,739 +0.64(+1.20%)
Sep 13, 2007 52.69 53.44 52.04 53.07 2,105,400 +0.78(+1.50%)
Sep 12, 2007 52.77 52.93 52.18 52.28 3,822,365 -0.77(-1.46%)
Sep 11, 2007 51.10 53.42 51.02 53.06 3,337,893 +2.21(+4.34%)
Sep 10, 2007 50.27 51.41 49.82 50.85 2,034,239 +0.48(+0.95%)
Sep 07, 2007 51.42 52.39 50.15 50.37 2,815,508 -1.89(-3.62%)
Sep 06, 2007 52.13 52.60 50.98 52.26 2,146,295 +0.42(+0.81%)
Sep 05, 2007 52.24 52.63 51.26 51.84 2,728,083 -0.99(-1.87%)
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.