Skip to main content

Electronic Arts (NQ: EA )

132.96 +1.09 (+0.82%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.33 16.33 15.23 16.00 6,776,805 +0.18(+1.12%)
Feb 26, 2009 16.46 16.74 15.80 15.82 5,074,644 -0.61(-3.70%)
Feb 25, 2009 16.39 16.85 15.82 16.43 7,170,021 -0.36(-2.16%)
Feb 24, 2009 15.75 16.98 15.75 16.79 8,614,580 +1.08(+6.87%)
Feb 23, 2009 15.89 16.45 15.62 15.71 7,250,195 -0.35(-2.20%)
Feb 20, 2009 15.72 16.21 15.64 16.06 9,328,178 +0.19(+1.17%)
Feb 19, 2009 16.55 16.75 15.88 15.88 6,772,362 -0.33(-2.06%)
Feb 18, 2009 16.35 16.60 15.80 16.21 6,541,333 +0.08(+0.49%)
Feb 17, 2009 16.14 16.42 15.85 16.13 7,471,688 -0.47(-2.83%)
Feb 13, 2009 16.72 16.87 16.37 16.60 6,760,322 -0.02(-0.12%)
Feb 12, 2009 16.07 16.65 16.06 16.62 6,301,080 -0.08(-0.47%)
Feb 11, 2009 16.67 17.08 16.32 16.70 11,667,057 +0.19(+1.13%)
Feb 10, 2009 18.09 18.22 16.25 16.52 16,984,368 -1.71(-9.37%)
Feb 09, 2009 18.73 18.73 18.10 18.22 10,331,675 -0.75(-3.93%)
Feb 06, 2009 18.57 19.07 18.34 18.97 13,327,559 +0.63(+3.42%)
Feb 05, 2009 16.77 18.57 16.70 18.34 20,121,866 +1.40(+8.28%)
Feb 04, 2009 15.99 17.26 15.72 16.94 24,838,310 +1.74(+11.42%)
Feb 03, 2009 14.47 15.49 13.97 15.20 18,355,982 +0.63(+4.31%)
Feb 02, 2009 14.91 15.07 14.38 14.57 14,661,686 -0.57(-3.76%)
Jan 30, 2009 15.99 15.99 15.10 15.14 13,448,841 -0.74(-4.63%)
Jan 29, 2009 15.98 16.42 15.60 15.88 9,558,441 -0.68(-4.09%)
Jan 28, 2009 16.48 16.79 16.29 16.55 5,919,202 +0.38(+2.37%)
Jan 27, 2009 15.81 16.47 15.81 16.17 5,033,769 +0.17(+1.04%)
Jan 26, 2009 16.47 16.81 15.70 16.01 6,432,437 -0.62(-3.72%)
Jan 23, 2009 15.96 16.89 15.70 16.62 7,275,497 +0.44(+2.73%)
Jan 22, 2009 17.13 17.14 15.95 16.18 6,543,168 -1.04(-6.04%)
Jan 21, 2009 16.58 17.25 16.32 17.22 5,844,836 +0.91(+5.59%)
Jan 20, 2009 16.94 17.15 16.25 16.31 7,929,442 -0.88(-5.13%)
Jan 16, 2009 16.95 17.52 16.40 17.19 9,077,814 +0.27(+1.62%)
Jan 15, 2009 16.19 17.04 16.11 16.92 11,217,807 +0.57(+3.48%)
Jan 14, 2009 16.63 16.71 15.96 16.35 6,466,500 -0.53(-3.14%)
Jan 13, 2009 17.07 17.35 16.61 16.88 9,340,272 -0.29(-1.71%)
Jan 12, 2009 17.40 17.68 16.89 17.17 4,454,388 -0.27(-1.57%)
Jan 09, 2009 18.49 18.58 17.34 17.45 7,288,289 -1.04(-5.62%)
Jan 08, 2009 17.57 20.20 17.16 18.49 10,117,914 +1.07(+6.14%)
Jan 07, 2009 17.65 17.88 17.06 17.42 9,560,495 -0.78(-4.31%)
Jan 06, 2009 16.79 18.27 16.29 18.20 18,265,950 +1.82(+11.14%)
Jan 05, 2009 17.11 17.34 16.26 16.38 8,223,540 -0.73(-4.24%)
Jan 02, 2009 15.74 17.18 15.67 17.10 5,989,549 +1.37(+8.73%)
Dec 31, 2008 14.94 15.85 14.93 15.73 5,817,933 +0.69(+4.56%)
Dec 30, 2008 14.81 15.29 14.67 15.04 3,971,193 +0.22(+1.46%)
Dec 29, 2008 15.01 15.09 14.50 14.83 4,508,022 -0.20(-1.31%)
Dec 26, 2008 15.52 15.57 14.72 15.02 4,937,364 -0.47(-3.04%)
Dec 24, 2008 15.40 15.65 15.35 15.50 2,085,755 -0.05(-0.32%)
Dec 23, 2008 16.17 16.39 15.26 15.54 5,778,117 -0.52(-3.24%)
Dec 22, 2008 17.21 17.21 15.72 16.06 7,162,273 -0.99(-5.81%)
Dec 19, 2008 16.48 17.29 16.43 17.05 10,299,251 +0.62(+3.76%)
Dec 18, 2008 16.25 17.07 16.09 16.44 7,839,673 -0.45(-2.67%)
Dec 17, 2008 15.69 17.12 15.61 16.89 14,716,844 +1.14(+7.22%)
Dec 16, 2008 16.03 16.43 15.58 15.75 11,674,619 -0.24(-1.47%)
Dec 15, 2008 16.76 17.01 15.79 15.99 5,890,586 -0.70(-4.17%)
Dec 12, 2008 16.33 17.51 16.25 16.68 8,548,359 +0.00(+0.00%)
Dec 11, 2008 16.91 17.75 16.41 16.68 14,036,462 +0.01(+0.06%)
Dec 10, 2008 16.52 16.96 15.20 16.67 46,092,628 -2.30(-12.14%)
Dec 09, 2008 21.01 21.17 18.86 18.98 10,912,482 -2.47(-11.52%)
Dec 08, 2008 20.30 21.62 19.91 21.45 8,907,546 +1.85(+9.46%)
Dec 05, 2008 17.70 19.73 17.70 19.59 6,514,181 +1.21(+6.56%)
Dec 04, 2008 18.31 19.01 18.06 18.39 7,288,278 -0.33(-1.78%)
Dec 03, 2008 18.49 19.37 18.00 18.72 9,532,932 +0.06(+0.32%)
Dec 02, 2008 17.48 18.68 17.16 18.66 6,708,806 +1.24(+7.09%)
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.