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 (%)
May 31, 2007 48.58 48.60 47.54 47.93 3,497,190 -0.45(-0.93%)
May 30, 2007 47.08 48.49 46.94 48.38 4,850,570 +0.86(+1.82%)
May 29, 2007 46.96 47.93 46.87 47.52 5,419,199 +0.57(+1.21%)
May 25, 2007 45.98 46.99 45.90 46.95 5,238,771 +1.23(+2.68%)
May 24, 2007 47.08 47.22 45.38 45.72 8,665,596 -1.56(-3.30%)
May 23, 2007 48.01 48.01 47.22 47.28 2,760,063 -0.73(-1.51%)
May 22, 2007 48.32 48.48 47.67 48.01 3,818,717 -0.25(-0.53%)
May 21, 2007 47.41 48.55 47.41 48.26 2,340,523 +0.62(+1.30%)
May 18, 2007 47.52 48.15 47.07 47.64 4,264,633 +0.17(+0.35%)
May 17, 2007 47.96 48.12 47.25 47.48 4,338,141 -0.72(-1.49%)
May 16, 2007 47.93 48.39 47.55 48.19 5,963,142 +0.43(+0.90%)
May 15, 2007 49.08 49.10 47.70 47.76 5,023,322 -1.05(-2.15%)
May 14, 2007 49.36 49.87 48.61 48.81 3,895,873 -0.29(-0.60%)
May 11, 2007 49.01 49.27 48.76 49.10 3,093,845 +0.17(+0.34%)
May 10, 2007 49.53 49.67 48.64 48.94 4,893,821 -0.74(-1.48%)
May 09, 2007 50.31 50.64 49.25 49.67 9,588,050 -2.25(-4.33%)
May 08, 2007 50.79 51.92 50.31 51.92 6,564,371 +1.54(+3.06%)
May 07, 2007 50.53 50.88 50.05 50.38 1,764,291 -0.27(-0.54%)
May 04, 2007 50.62 51.10 50.37 50.65 2,433,511 +0.38(+0.76%)
May 03, 2007 50.39 51.09 49.87 50.27 2,952,606 -0.12(-0.23%)
May 02, 2007 49.04 50.74 48.99 50.39 5,941,752 +1.40(+2.86%)
May 01, 2007 49.38 49.45 48.43 48.99 6,143,864 -0.45(-0.91%)
Apr 30, 2007 50.90 51.03 49.42 49.44 3,383,416 -1.55(-3.04%)
Apr 27, 2007 51.14 51.81 50.82 50.99 2,515,587 -0.35(-0.69%)
Apr 26, 2007 50.92 51.49 50.74 51.34 2,752,764 -0.12(-0.23%)
Apr 25, 2007 51.39 51.58 50.91 51.46 3,261,694 +0.24(+0.46%)
Apr 24, 2007 51.42 51.78 50.90 51.22 3,975,405 +0.16(+0.31%)
Apr 23, 2007 50.63 51.57 50.53 51.07 2,529,179 +0.26(+0.50%)
Apr 20, 2007 50.95 51.24 50.03 50.81 5,776,506 -0.05(-0.10%)
Apr 19, 2007 52.88 53.05 50.54 50.86 7,616,909 -2.35(-4.42%)
Apr 18, 2007 53.17 53.62 52.57 53.21 3,382,522 -0.10(-0.18%)
Apr 17, 2007 52.96 53.31 52.53 53.31 2,935,135 +0.44(+0.83%)
Apr 16, 2007 52.43 53.39 52.33 52.87 2,541,179 +0.46(+0.88%)
Apr 13, 2007 51.79 52.52 51.64 52.41 3,554,903 +0.30(+0.58%)
Apr 12, 2007 51.84 52.23 51.53 52.11 3,151,119 +0.06(+0.11%)
Apr 11, 2007 51.88 52.37 51.64 52.05 4,027,414 +0.12(+0.23%)
Apr 10, 2007 50.38 51.98 50.29 51.93 3,370,879 +1.42(+2.82%)
Apr 09, 2007 51.20 51.23 50.50 50.51 1,753,851 -0.43(-0.85%)
Apr 05, 2007 50.39 51.05 50.29 50.94 1,153,207 +0.34(+0.68%)
Apr 04, 2007 50.28 50.96 50.12 50.60 1,660,343 +0.16(+0.31%)
Apr 03, 2007 50.46 51.17 50.27 50.44 2,450,795 +0.11(+0.21%)
Apr 02, 2007 49.60 50.39 49.34 50.33 2,603,661 +0.94(+1.91%)
Mar 30, 2007 50.31 50.31 49.15 49.39 2,566,027 -0.91(-1.81%)
Mar 29, 2007 51.18 51.19 49.35 50.30 3,703,600 -0.49(-0.97%)
Mar 28, 2007 49.83 51.03 49.83 50.79 3,986,901 +0.47(+0.94%)
Mar 27, 2007 50.03 51.23 49.63 50.32 4,384,851 +0.95(+1.93%)
Mar 26, 2007 49.01 49.43 48.35 49.37 2,478,019 +0.21(+0.42%)
Mar 23, 2007 49.23 49.85 49.16 49.16 1,582,711 -0.13(-0.26%)
Mar 22, 2007 50.01 50.01 48.70 49.29 3,354,602 -0.39(-0.79%)
Mar 21, 2007 48.30 49.88 48.07 49.68 3,383,854 +1.30(+2.70%)
Mar 20, 2007 48.01 48.52 47.83 48.38 1,836,382 +0.34(+0.71%)
Mar 19, 2007 48.05 48.39 47.71 48.04 3,105,899 +0.06(+0.12%)
Mar 16, 2007 48.76 48.85 47.80 47.98 4,768,337 -1.05(-2.14%)
Mar 15, 2007 49.44 49.60 48.92 49.03 2,284,333 -0.24(-0.48%)
Mar 14, 2007 48.55 49.27 48.08 49.26 2,203,568 +0.67(+1.37%)
Mar 13, 2007 50.01 50.25 48.59 48.59 3,032,009 -1.41(-2.82%)
Mar 12, 2007 50.05 50.55 49.72 50.01 1,731,974 +0.16(+0.31%)
Mar 09, 2007 49.92 50.24 49.27 49.85 3,114,796 +0.50(+1.01%)
Mar 08, 2007 49.53 50.27 48.99 49.35 3,560,658 +0.14(+0.28%)
Mar 07, 2007 48.55 49.45 48.15 49.21 4,657,286 +0.53(+1.09%)
Mar 06, 2007 48.32 48.94 47.76 48.68 3,788,950 +0.68(+1.41%)
Mar 05, 2007 47.88 48.72 47.56 48.01 3,245,317 -0.15(-0.31%)
Mar 02, 2007 48.33 49.00 48.14 48.15 3,300,790 -0.70(-1.43%)
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.