Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 19.43 19.43 19.00 19.00 4,055,422 -0.42(-2.17%)
Apr 29, 2010 19.37 19.49 19.24 19.42 3,033,530 +0.17(+0.87%)
Apr 28, 2010 19.46 19.54 19.17 19.25 4,603,822 -0.14(-0.71%)
Apr 27, 2010 19.53 19.85 19.34 19.39 6,390,401 -0.13(-0.65%)
Apr 26, 2010 19.57 19.67 19.40 19.52 3,071,833 -0.07(-0.35%)
Apr 23, 2010 19.52 19.67 19.19 19.59 4,183,006 +0.13(+0.66%)
Apr 22, 2010 19.22 19.51 19.02 19.46 3,219,145 +0.09(+0.46%)
Apr 21, 2010 19.53 19.57 19.17 19.37 4,024,056 -0.22(-1.10%)
Apr 20, 2010 19.36 19.65 19.30 19.59 4,029,231 +0.26(+1.32%)
Apr 19, 2010 19.10 19.40 19.08 19.33 4,326,167 +0.14(+0.72%)
Apr 16, 2010 19.20 19.45 19.01 19.19 6,464,937 +0.12(+0.62%)
Apr 15, 2010 19.61 19.62 19.06 19.07 7,203,015 -0.28(-1.47%)
Apr 14, 2010 18.97 19.41 18.95 19.36 7,095,354 +0.41(+2.17%)
Apr 13, 2010 19.05 19.07 18.77 18.95 3,605,616 -0.08(-0.41%)
Apr 12, 2010 18.89 19.27 18.89 19.03 5,272,195 +0.04(+0.21%)
Apr 09, 2010 18.79 19.11 18.79 18.99 5,533,394 +0.17(+0.89%)
Apr 08, 2010 18.74 18.90 18.52 18.82 3,272,636 +0.01(+0.05%)
Apr 07, 2010 18.84 18.87 18.56 18.81 3,780,436 +0.07(+0.37%)
Apr 06, 2010 18.73 18.85 18.49 18.74 4,124,511 +0.01(+0.05%)
Apr 05, 2010 18.58 18.79 18.52 18.73 2,870,793 +0.25(+1.38%)
Apr 01, 2010 18.28 18.48 18.48 18.48 3,549,836 +0.18(+0.96%)
Mar 31, 2010 18.30 18.37 18.20 18.30 4,303,429 -0.13(-0.69%)
Mar 30, 2010 18.28 18.56 18.10 18.43 4,659,409 +0.11(+0.59%)
Mar 29, 2010 18.54 18.62 18.25 18.32 3,078,786 -0.17(-0.90%)
Mar 26, 2010 18.24 18.52 18.14 18.49 5,936,631 +0.28(+1.56%)
Mar 25, 2010 18.32 18.61 18.19 18.20 4,746,968 +0.03(+0.16%)
Mar 24, 2010 18.07 18.21 17.99 18.17 5,096,804 +0.01(+0.05%)
Mar 23, 2010 18.18 18.34 18.08 18.16 4,463,982 -0.04(-0.22%)
Mar 22, 2010 18.03 18.27 17.93 18.20 4,987,273 +0.14(+0.76%)
Mar 19, 2010 18.34 18.36 17.90 18.06 7,977,201 -0.11(-0.59%)
Mar 18, 2010 17.82 18.38 17.82 18.17 10,820,205 +0.38(+2.15%)
Mar 17, 2010 17.59 17.94 17.54 17.79 5,831,424 +0.22(+1.23%)
Mar 16, 2010 17.57 17.58 17.31 17.57 6,853,034 +0.05(+0.28%)
Mar 15, 2010 17.41 17.57 17.24 17.53 3,794,858 +0.10(+0.56%)
Mar 12, 2010 17.57 17.57 17.29 17.43 4,661,596 -0.13(-0.73%)
Mar 11, 2010 17.49 17.58 17.37 17.55 6,366,780 +0.01(+0.06%)
Mar 10, 2010 17.20 17.60 17.20 17.55 7,478,370 +0.30(+1.76%)
Mar 09, 2010 16.94 17.47 16.90 17.24 13,914,370 +0.29(+1.74%)
Mar 08, 2010 16.80 17.21 16.78 16.95 6,390,227 +0.16(+0.93%)
Mar 05, 2010 16.57 16.87 16.53 16.79 5,505,595 +0.29(+1.78%)
Mar 04, 2010 16.47 16.53 16.33 16.50 4,589,579 +0.01(+0.06%)
Mar 03, 2010 16.50 16.62 16.44 16.49 3,384,702 +0.07(+0.42%)
Mar 02, 2010 16.60 16.72 16.37 16.42 6,101,524 -0.13(-0.77%)
Mar 01, 2010 16.31 16.58 16.31 16.54 5,991,440 +0.28(+1.75%)
Feb 26, 2010 16.09 16.37 16.06 16.26 5,858,382 +0.02(+0.12%)
Feb 25, 2010 15.95 16.26 15.91 16.24 6,595,817 +0.04(+0.24%)
Feb 24, 2010 16.09 16.26 16.02 16.20 3,832,775 +0.21(+1.29%)
Feb 23, 2010 16.27 16.36 15.91 16.00 5,784,539 -0.27(-1.69%)
Feb 22, 2010 16.47 16.62 16.02 16.27 7,617,612 -0.16(-0.96%)
Feb 19, 2010 16.22 16.54 16.17 16.43 9,115,874 +0.16(+0.96%)
Feb 18, 2010 16.19 16.49 16.18 16.27 5,335,611 -0.04(-0.24%)
Feb 17, 2010 16.13 16.34 16.06 16.31 8,996,866 +0.31(+1.96%)
Feb 16, 2010 15.83 16.18 15.72 16.00 7,588,886 +0.25(+1.56%)
Feb 12, 2010 15.69 15.75 15.75 15.75 8,598,773 -0.06(-0.37%)
Feb 11, 2010 15.56 15.89 15.54 15.81 8,854,794 +0.18(+1.13%)
Feb 10, 2010 15.73 15.81 15.45 15.63 13,944,539 -0.02(-0.13%)
Feb 09, 2010 15.73 15.97 15.40 15.65 48,311,788 -1.50(-8.75%)
Feb 08, 2010 17.04 17.52 16.68 17.15 16,312,695 +0.23(+1.33%)
Feb 05, 2010 16.53 17.00 16.51 16.93 10,480,544 +0.27(+1.65%)
Feb 04, 2010 16.85 16.85 16.50 16.65 7,335,936 -0.28(-1.68%)
Feb 03, 2010 16.59 16.99 16.47 16.94 6,543,281 +0.20(+1.17%)
Feb 02, 2010 16.41 16.80 16.25 16.74 8,023,874 +0.32(+1.97%)
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.