Electronic Arts (NQ: EA )

142.42 USD +1.08 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 46.34 47.31 45.58 47.29 6,277,401 +0.06(+0.13%)
Feb 28, 2008 47.12 47.69 47.02 47.23 3,163,284 -0.13(-0.27%)
Feb 27, 2008 47.88 48.33 47.14 47.36 4,015,508 -0.57(-1.19%)
Feb 26, 2008 47.05 48.08 46.51 47.93 6,072,452 +0.79(+1.68%)
Feb 25, 2008 48.30 49.14 46.50 47.14 12,723,276 -2.60(-5.23%)
Feb 22, 2008 49.26 49.84 48.71 49.74 3,630,777 +0.79(+1.61%)
Feb 21, 2008 49.49 50.16 48.79 48.95 3,647,433 -0.55(-1.11%)
Feb 20, 2008 48.74 49.50 48.43 49.50 3,616,825 +0.60(+1.23%)
Feb 19, 2008 49.28 49.61 48.56 48.90 3,777,081 +0.18(+0.37%)
Feb 18, 2008 48.25 48.99 47.99 48.72 2,679,738 +0.00(+0.00%)
Feb 15, 2008 48.25 48.99 47.99 48.72 2,679,738 +0.29(+0.60%)
Feb 14, 2008 49.15 49.15 47.89 48.43 4,924,169 -0.44(-0.90%)
Feb 13, 2008 49.25 49.97 48.58 48.87 8,045,725 +0.02(+0.04%)
Feb 12, 2008 46.70 49.95 45.85 48.85 13,668,280 +2.50(+5.39%)
Feb 11, 2008 44.90 46.35 44.59 46.35 4,854,300 +1.78(+3.99%)
Feb 08, 2008 44.44 44.98 44.04 44.57 5,628,152 -0.21(-0.47%)
Feb 07, 2008 44.56 45.38 43.62 44.78 7,199,993 +0.37(+0.83%)
Feb 06, 2008 45.69 45.69 44.25 44.41 5,967,156 -1.00(-2.20%)
Feb 05, 2008 45.53 46.14 44.85 45.41 8,001,520 -1.09(-2.34%)
Feb 04, 2008 48.39 48.97 46.50 46.50 5,651,266 -2.12(-4.36%)
Feb 01, 2008 46.61 49.00 46.34 48.62 9,309,760 +1.25(+2.64%)
Jan 31, 2008 46.50 47.68 45.60 47.37 6,896,438 +0.14(+0.30%)
Jan 30, 2008 46.71 48.46 46.52 47.23 7,941,700 +1.66(+3.64%)
Jan 29, 2008 46.14 46.32 44.23 45.57 8,248,318 -0.62(-1.34%)
Jan 28, 2008 47.01 47.53 45.83 46.19 5,838,752 -1.03(-2.18%)
Jan 25, 2008 49.94 50.00 47.14 47.22 4,722,129 -2.24(-4.53%)
Jan 24, 2008 48.20 49.47 46.87 49.46 6,207,389 +1.39(+2.89%)
Jan 23, 2008 46.55 48.46 45.80 48.07 10,178,453 -1.42(-2.87%)
Jan 22, 2008 47.05 50.01 46.35 49.49 6,722,132 +0.07(+0.14%)
Jan 21, 2008 50.74 51.34 49.09 49.42 7,838,178 +0.00(+0.00%)
Jan 18, 2008 50.74 51.34 49.09 49.42 7,838,178 -1.18(-2.33%)
Jan 17, 2008 49.53 51.18 49.53 50.60 5,893,495 +0.64(+1.28%)
Jan 16, 2008 51.41 51.47 49.45 49.96 8,174,683 -1.51(-2.93%)
Jan 15, 2008 52.69 53.29 51.47 51.47 4,064,635 -1.85(-3.47%)
Jan 14, 2008 53.27 53.94 52.85 53.32 2,246,871 +0.46(+0.87%)
Jan 11, 2008 53.21 53.60 52.25 52.86 4,079,682 -0.86(-1.60%)
Jan 10, 2008 53.30 54.12 52.48 53.72 4,575,454 +0.47(+0.88%)
Jan 09, 2008 53.72 55.30 53.01 53.25 5,004,758 -0.25(-0.47%)
Jan 08, 2008 54.33 55.97 53.50 53.50 3,782,782 -0.53(-0.98%)
Jan 07, 2008 54.61 55.02 53.67 54.03 4,676,333 -0.48(-0.88%)
Jan 04, 2008 56.08 56.50 54.26 54.51 2,640,402 -1.63(-2.90%)
Jan 03, 2008 56.66 57.10 55.75 56.14 2,438,137 -0.62(-1.09%)
Jan 02, 2008 58.03 58.35 56.23 56.76 2,957,552 -1.65(-2.82%)
Jan 01, 2008 58.21 58.88 58.00 58.41 1,137,190 +0.00(+0.00%)
Dec 31, 2007 58.21 58.88 58.00 58.41 1,117,825 -0.15(-0.26%)
Dec 28, 2007 58.85 59.24 58.16 58.56 1,813,017 -0.12(-0.20%)
Dec 27, 2007 60.05 60.05 58.64 58.68 1,731,869 -1.34(-2.23%)
Dec 26, 2007 59.54 60.35 59.54 60.02 1,749,715 +0.63(+1.06%)
Dec 24, 2007 58.57 59.55 58.43 59.39 830,091 +0.46(+0.78%)
Dec 21, 2007 59.54 59.70 58.03 58.93 5,187,351 -0.29(-0.49%)
Dec 20, 2007 59.00 59.24 58.14 59.22 2,338,317 +0.66(+1.13%)
Dec 19, 2007 57.32 58.83 57.17 58.56 2,880,650 +1.42(+2.49%)
Dec 18, 2007 57.51 58.10 56.95 57.14 2,608,290 +0.30(+0.53%)
Dec 17, 2007 57.99 58.11 55.94 56.84 4,509,242 -1.24(-2.13%)
Dec 14, 2007 57.04 58.50 56.64 58.08 3,512,701 +0.75(+1.31%)
Dec 13, 2007 55.80 57.44 55.53 57.33 3,759,810 +1.40(+2.50%)
Dec 12, 2007 55.73 56.89 55.25 55.93 3,262,873 +0.27(+0.49%)
Dec 11, 2007 55.61 56.82 55.48 55.66 3,303,010 -0.08(-0.14%)
Dec 10, 2007 54.14 55.95 53.99 55.74 2,364,424 +1.69(+3.13%)
Dec 07, 2007 54.81 55.14 53.96 54.05 3,548,929 -0.53(-0.97%)
Dec 06, 2007 54.89 54.89 54.06 54.58 2,627,493 -0.13(-0.24%)
Dec 05, 2007 54.52 55.24 54.04 54.71 4,611,838 +0.29(+0.53%)
Dec 04, 2007 54.52 55.26 54.07 54.42 3,462,597 -0.71(-1.29%)
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.