Skip to main content

Electronic Arts (NQ: EA )

140.82 -1.77 (-1.24%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 18.73 18.76 18.25 18.39 5,710,286 -0.37(-1.98%)
Feb 25, 2011 18.56 18.95 18.54 18.76 3,599,721 +0.37(+2.02%)
Feb 24, 2011 18.36 18.62 18.24 18.39 4,635,403 -0.06(-0.32%)
Feb 23, 2011 18.50 18.72 17.96 18.45 11,449,811 -0.01(-0.05%)
Feb 22, 2011 18.64 18.84 18.44 18.46 5,619,760 -0.40(-2.13%)
Feb 18, 2011 18.96 19.26 18.75 18.86 5,987,523 -0.08(-0.41%)
Feb 17, 2011 18.52 19.22 18.46 18.94 8,244,799 +0.42(+2.27%)
Feb 16, 2011 18.19 19.76 18.18 18.52 17,194,420 +0.39(+2.16%)
Feb 15, 2011 17.90 18.14 17.84 18.12 3,863,102 +0.13(+0.71%)
Feb 14, 2011 17.83 18.15 17.79 18.00 3,842,145 +0.19(+1.04%)
Feb 11, 2011 17.69 17.94 17.60 17.81 5,370,558 +0.01(+0.05%)
Feb 10, 2011 17.56 17.93 17.42 17.80 7,345,627 +0.17(+0.94%)
Feb 09, 2011 17.82 18.08 17.53 17.63 8,252,799 -0.26(-1.48%)
Feb 08, 2011 17.87 17.95 17.64 17.90 3,918,786 +0.02(+0.11%)
Feb 07, 2011 17.80 17.97 17.66 17.88 5,659,057 +0.05(+0.27%)
Feb 04, 2011 17.62 17.99 17.50 17.83 7,787,721 +0.12(+0.66%)
Feb 03, 2011 17.41 17.79 17.06 17.71 14,418,052 +0.02(+0.11%)
Feb 02, 2011 16.87 17.80 15.87 17.69 44,976,448 +2.42(+15.81%)
Feb 01, 2011 15.24 15.63 14.94 15.28 14,659,635 +0.03(+0.19%)
Jan 31, 2011 14.68 15.25 14.67 15.25 8,902,601 +0.58(+3.93%)
Jan 28, 2011 14.80 14.93 14.48 14.67 6,621,677 -0.08(-0.53%)
Jan 27, 2011 14.96 15.06 14.73 14.75 4,274,515 -0.25(-1.69%)
Jan 26, 2011 15.06 15.16 14.95 15.00 3,483,316 -0.03(-0.23%)
Jan 25, 2011 14.95 15.06 14.81 15.04 3,322,863 +0.08(+0.56%)
Jan 24, 2011 14.73 15.09 14.67 14.95 6,077,115 +0.16(+1.06%)
Jan 21, 2011 15.41 15.43 14.79 14.80 10,734,934 -0.62(-4.00%)
Jan 20, 2011 15.39 15.56 15.24 15.41 4,060,170 -0.08(-0.50%)
Jan 19, 2011 15.57 15.72 15.46 15.49 4,496,958 -0.16(-1.00%)
Jan 18, 2011 15.55 15.75 15.54 15.65 4,626,815 +0.05(+0.31%)
Jan 14, 2011 15.59 15.64 15.16 15.60 9,397,110 -0.09(-0.56%)
Jan 13, 2011 15.67 15.81 15.57 15.69 5,850,583 +0.01(+0.06%)
Jan 12, 2011 15.72 15.76 15.57 15.68 7,057,288 +0.03(+0.19%)
Jan 11, 2011 15.81 15.82 15.41 15.65 4,959,367 -0.01(-0.06%)
Jan 10, 2011 15.67 15.73 15.49 15.66 5,854,423 -0.04(-0.26%)
Jan 07, 2011 15.91 15.92 15.62 15.70 3,943,634 -0.17(-1.09%)
Jan 06, 2011 15.94 16.11 15.73 15.87 4,886,399 -0.05(-0.31%)
Jan 05, 2011 15.95 16.19 15.86 15.92 5,431,016 -0.10(-0.61%)
Jan 04, 2011 16.03 16.19 15.97 16.02 3,454,847 +0.00(+0.00%)
Jan 03, 2011 16.14 16.19 15.86 16.02 5,770,114 +0.00(+0.00%)
Dec 31, 2010 16.23 16.28 15.82 16.02 4,673,606 -0.23(-1.44%)
Dec 30, 2010 16.19 16.29 16.09 16.26 2,484,034 +0.07(+0.42%)
Dec 29, 2010 15.84 16.22 15.80 16.19 4,908,314 +0.39(+2.48%)
Dec 28, 2010 15.77 15.85 15.68 15.80 1,725,084 +0.02(+0.12%)
Dec 27, 2010 15.55 15.82 15.46 15.78 2,554,392 +0.19(+1.19%)
Dec 23, 2010 15.64 15.68 15.57 15.59 1,996,714 -0.04(-0.25%)
Dec 22, 2010 15.58 15.80 15.53 15.63 6,133,407 +0.05(+0.31%)
Dec 21, 2010 15.54 15.63 15.50 15.58 2,503,839 +0.08(+0.50%)
Dec 20, 2010 15.56 15.62 15.49 15.50 3,940,451 -0.06(-0.38%)
Dec 17, 2010 15.54 15.58 15.46 15.56 5,393,164 +0.04(+0.25%)
Dec 16, 2010 15.35 15.53 15.07 15.52 4,464,727 +0.16(+1.02%)
Dec 15, 2010 15.42 15.47 15.29 15.37 4,492,038 -0.08(-0.52%)
Dec 14, 2010 15.42 15.52 15.31 15.45 3,752,661 +0.03(+0.21%)
Dec 13, 2010 15.50 15.55 15.39 15.41 3,565,974 -0.06(-0.38%)
Dec 10, 2010 15.45 15.53 15.34 15.47 3,184,797 +0.07(+0.44%)
Dec 09, 2010 15.44 15.62 15.35 15.40 7,004,110 +0.00(+0.00%)
Dec 08, 2010 15.20 15.41 15.15 15.40 6,390,039 +0.23(+1.55%)
Dec 07, 2010 15.27 15.31 14.96 15.17 6,460,527 +0.08(+0.52%)
Dec 06, 2010 14.83 15.10 14.70 15.09 4,835,689 +0.24(+1.65%)
Dec 03, 2010 14.73 14.87 14.64 14.85 2,903,860 +0.10(+0.66%)
Dec 02, 2010 14.69 14.84 14.57 14.75 3,841,319 +0.03(+0.20%)
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.