Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.35 16.30 15.96 16.15 4,065,865 -0.21(-1.26%)
May 27, 2010 16.19 16.37 16.16 16.35 3,918,458 +0.45(+2.86%)
May 26, 2010 15.98 16.45 15.85 15.90 6,386,778 +0.01(+0.09%)
May 25, 2010 15.59 15.92 15.48 15.88 9,652,209 -0.04(-0.25%)
May 24, 2010 16.24 16.34 15.90 15.92 7,049,185 -0.41(-2.52%)
May 21, 2010 15.77 16.47 15.72 16.33 10,697,622 +0.32(+2.02%)
May 20, 2010 16.05 16.57 15.97 16.01 8,817,099 -0.73(-4.38%)
May 19, 2010 17.17 17.17 16.69 16.74 7,070,402 -0.41(-2.39%)
May 18, 2010 17.50 17.69 17.03 17.16 7,467,657 -0.22(-1.24%)
May 17, 2010 16.95 17.44 16.83 17.37 7,679,132 +0.33(+1.95%)
May 14, 2010 17.37 17.50 16.85 17.04 12,343,978 -0.66(-3.70%)
May 13, 2010 17.25 17.94 17.20 17.69 10,278,782 +0.37(+2.15%)
May 12, 2010 17.46 17.81 17.17 17.32 21,845,330 -1.07(-5.80%)
May 11, 2010 18.52 18.71 17.96 18.39 17,347,058 +0.55(+3.07%)
May 10, 2010 17.79 18.31 17.55 17.84 12,038,643 +0.60(+3.46%)
May 07, 2010 17.68 18.38 17.12 17.24 20,711,086 -0.54(-3.03%)
May 06, 2010 18.85 18.87 16.68 17.78 20,185,884 -1.10(-5.80%)
May 05, 2010 18.96 19.18 18.64 18.88 10,481,241 +0.22(+1.21%)
May 04, 2010 19.08 19.11 18.50 18.65 6,850,962 -0.64(-3.30%)
May 03, 2010 19.00 19.31 18.95 19.29 3,574,488 +0.34(+1.81%)
Apr 30, 2010 19.38 19.38 18.95 18.95 4,066,393 -0.42(-2.17%)
Apr 29, 2010 19.32 19.43 19.18 19.37 3,041,737 +0.17(+0.87%)
Apr 28, 2010 19.41 19.48 19.12 19.20 4,616,278 -0.14(-0.71%)
Apr 27, 2010 19.47 19.80 19.29 19.34 6,407,690 -0.13(-0.65%)
Apr 26, 2010 19.51 19.62 19.35 19.46 3,080,144 -0.07(-0.35%)
Apr 23, 2010 19.46 19.62 19.14 19.53 4,194,323 +0.13(+0.66%)
Apr 22, 2010 19.17 19.45 18.96 19.41 3,227,855 +0.09(+0.46%)
Apr 21, 2010 19.47 19.51 19.12 19.32 4,034,943 -0.22(-1.10%)
Apr 20, 2010 19.31 19.60 19.25 19.53 4,040,132 +0.25(+1.32%)
Apr 19, 2010 19.05 19.35 19.03 19.28 4,337,872 +0.14(+0.72%)
Apr 16, 2010 19.15 19.40 18.96 19.14 6,482,428 +0.12(+0.62%)
Apr 15, 2010 19.56 19.57 19.00 19.02 7,222,503 -0.28(-1.47%)
Apr 14, 2010 18.92 19.36 18.90 19.31 7,114,550 +0.41(+2.17%)
Apr 13, 2010 18.99 19.02 18.72 18.90 3,615,371 -0.08(-0.41%)
Apr 12, 2010 18.84 19.22 18.84 18.97 5,286,458 +0.04(+0.21%)
Apr 09, 2010 18.73 19.06 18.73 18.94 5,548,365 +0.17(+0.89%)
Apr 08, 2010 18.69 18.85 18.47 18.77 3,281,490 +0.01(+0.05%)
Apr 07, 2010 18.79 18.82 18.51 18.76 3,790,664 +0.07(+0.37%)
Apr 06, 2010 18.68 18.80 18.44 18.69 4,135,669 +0.01(+0.05%)
Apr 05, 2010 18.53 18.74 18.47 18.68 2,878,559 +0.25(+1.38%)
Apr 01, 2010 18.23 18.43 18.43 18.43 3,559,440 +0.18(+0.96%)
Mar 31, 2010 18.25 18.32 18.15 18.25 4,315,072 -0.13(-0.69%)
Mar 30, 2010 18.23 18.51 18.06 18.38 4,672,015 +0.11(+0.59%)
Mar 29, 2010 18.49 18.57 18.20 18.27 3,087,116 -0.17(-0.90%)
Mar 26, 2010 18.19 18.47 18.09 18.44 5,952,692 +0.28(+1.56%)
Mar 25, 2010 18.27 18.56 18.14 18.15 4,759,811 +0.03(+0.16%)
Mar 24, 2010 18.03 18.16 17.94 18.12 5,110,593 +0.01(+0.05%)
Mar 23, 2010 18.13 18.29 18.04 18.11 4,476,059 -0.04(-0.22%)
Mar 22, 2010 17.98 18.22 17.88 18.15 5,000,766 +0.14(+0.76%)
Mar 19, 2010 18.29 18.31 17.85 18.02 7,998,783 -0.11(-0.59%)
Mar 18, 2010 17.77 18.33 17.77 18.12 10,849,479 +0.38(+2.15%)
Mar 17, 2010 17.55 17.89 17.49 17.74 5,847,200 +0.22(+1.23%)
Mar 16, 2010 17.53 17.54 17.26 17.53 6,871,575 +0.05(+0.28%)
Mar 15, 2010 17.36 17.53 17.19 17.48 3,805,125 +0.10(+0.56%)
Mar 12, 2010 17.53 17.53 17.24 17.38 4,674,208 -0.13(-0.73%)
Mar 11, 2010 17.44 17.54 17.32 17.51 6,384,005 +0.01(+0.06%)
Mar 10, 2010 17.16 17.56 17.16 17.50 7,498,602 +0.30(+1.76%)
Mar 09, 2010 16.89 17.42 16.85 17.19 13,952,015 +0.29(+1.74%)
Mar 08, 2010 16.75 17.17 16.73 16.90 6,407,515 +0.16(+0.93%)
Mar 05, 2010 16.53 16.82 16.48 16.74 5,520,490 +0.29(+1.78%)
Mar 04, 2010 16.42 16.48 16.29 16.45 4,601,996 +0.01(+0.06%)
Mar 03, 2010 16.45 16.58 16.39 16.44 3,393,859 +0.07(+0.42%)
Mar 02, 2010 16.56 16.68 16.32 16.37 6,118,031 -0.13(-0.77%)
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.