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 (%)
Jun 30, 2008 44.14 44.91 43.22 43.57 5,533,057 +0.48(+1.12%)
Jun 27, 2008 43.40 43.90 42.62 43.09 5,431,117 -0.44(-1.01%)
Jun 26, 2008 44.62 44.97 43.25 43.53 6,957,910 -1.41(-3.14%)
Jun 25, 2008 45.55 45.71 44.78 44.95 3,729,121 -0.30(-0.67%)
Jun 24, 2008 45.11 45.82 44.55 45.25 3,267,644 +0.10(+0.22%)
Jun 23, 2008 46.06 46.21 45.11 45.15 2,920,829 -0.88(-1.92%)
Jun 20, 2008 47.41 47.41 46.00 46.04 5,341,762 -1.47(-3.10%)
Jun 19, 2008 46.25 47.61 45.70 47.51 4,241,378 +1.45(+3.15%)
Jun 18, 2008 45.47 46.53 45.37 46.06 3,149,425 +0.20(+0.43%)
Jun 17, 2008 46.24 46.31 45.29 45.86 3,499,053 -0.29(-0.64%)
Jun 16, 2008 46.05 46.47 45.46 46.15 2,303,127 +0.07(+0.15%)
Jun 13, 2008 45.58 46.42 45.47 46.08 3,218,416 +0.98(+2.17%)
Jun 12, 2008 45.75 46.06 44.62 45.10 3,423,530 -0.08(-0.17%)
Jun 11, 2008 45.16 45.60 44.72 45.18 4,094,989 -0.09(-0.20%)
Jun 10, 2008 45.41 46.07 45.10 45.27 5,725,640 -0.76(-1.64%)
Jun 09, 2008 46.62 46.77 45.63 46.03 3,876,179 -0.61(-1.30%)
Jun 06, 2008 48.11 48.42 46.62 46.63 3,383,545 -1.95(-4.02%)
Jun 05, 2008 48.45 48.78 47.82 48.59 2,439,979 +0.60(+1.25%)
Jun 04, 2008 47.65 48.58 47.26 47.99 3,266,493 +0.35(+0.74%)
Jun 03, 2008 48.19 48.48 47.22 47.63 4,027,632 -0.45(-0.94%)
Jun 02, 2008 49.04 49.13 47.62 48.09 3,454,910 -1.15(-2.33%)
May 30, 2008 49.10 49.58 48.98 49.23 3,275,417 +0.15(+0.30%)
May 29, 2008 48.07 49.41 48.05 49.09 3,366,982 +0.95(+1.98%)
May 28, 2008 48.56 48.71 47.69 48.13 3,039,083 -0.58(-1.19%)
May 27, 2008 47.26 48.87 47.26 48.71 3,084,968 +1.30(+2.75%)
May 26, 2008 47.44 47.93 47.24 47.41 2,599,626 +0.00(+0.00%)
May 23, 2008 47.44 47.93 47.24 47.41 2,599,626 -0.30(-0.64%)
May 22, 2008 48.15 48.22 47.52 47.71 2,835,413 -0.29(-0.61%)
May 21, 2008 48.43 49.42 47.80 48.01 4,809,031 -0.10(-0.20%)
May 20, 2008 47.46 48.39 47.11 48.10 6,899,562 +0.61(+1.28%)
May 19, 2008 48.58 48.91 46.89 47.50 6,530,326 -1.15(-2.36%)
May 16, 2008 50.77 50.83 48.13 48.64 10,416,639 -1.88(-3.73%)
May 15, 2008 51.49 51.93 50.05 50.53 7,193,123 -1.24(-2.39%)
May 14, 2008 53.16 53.52 51.34 51.76 9,010,777 -1.76(-3.28%)
May 13, 2008 53.16 53.75 51.57 53.52 7,712,488 +0.29(+0.55%)
May 12, 2008 51.75 53.45 51.13 53.22 5,800,537 +1.63(+3.16%)
May 09, 2008 51.10 52.13 50.76 51.60 2,556,085 +0.03(+0.06%)
May 08, 2008 51.40 52.20 51.02 51.57 2,075,289 +0.46(+0.90%)
May 07, 2008 51.04 51.88 50.81 51.11 2,429,080 -0.07(-0.13%)
May 06, 2008 50.95 51.43 50.57 51.17 2,588,806 +0.09(+0.17%)
May 05, 2008 51.91 52.27 51.02 51.09 1,643,734 -1.06(-2.03%)
May 02, 2008 52.50 53.07 51.67 52.15 3,566,357 -0.02(-0.04%)
May 01, 2008 50.33 52.23 50.27 52.17 2,924,595 +1.69(+3.34%)
Apr 30, 2008 50.88 51.44 50.25 50.48 2,055,221 -0.21(-0.41%)
Apr 29, 2008 50.53 51.25 50.39 50.68 2,607,628 -0.15(-0.29%)
Apr 28, 2008 51.04 51.04 50.36 50.83 2,019,985 +0.29(+0.58%)
Apr 25, 2008 50.44 50.97 49.93 50.54 3,576,137 +0.04(+0.08%)
Apr 24, 2008 50.70 51.02 50.19 50.50 3,347,885 -0.31(-0.62%)
Apr 23, 2008 51.61 51.61 50.43 50.81 2,581,742 -0.11(-0.21%)
Apr 22, 2008 50.61 51.07 50.31 50.92 1,664,707 -0.14(-0.27%)
Apr 21, 2008 50.40 51.36 50.37 51.06 2,683,071 +0.05(+0.10%)
Apr 18, 2008 51.63 51.98 50.76 51.01 4,967,638 +0.54(+1.07%)
Apr 17, 2008 51.32 51.84 49.99 50.47 3,111,631 -0.55(-1.08%)
Apr 16, 2008 50.15 51.12 49.92 51.02 3,361,235 +1.12(+2.24%)
Apr 15, 2008 49.53 50.16 49.23 49.90 2,760,299 +0.54(+1.09%)
Apr 14, 2008 49.04 49.92 48.62 49.36 2,308,342 +0.12(+0.24%)
Apr 11, 2008 50.41 50.45 48.91 49.24 3,309,021 -1.12(-2.22%)
Apr 10, 2008 50.06 50.86 49.41 50.36 2,015,423 +0.33(+0.67%)
Apr 09, 2008 51.60 51.60 49.48 50.03 2,961,673 -1.40(-2.73%)
Apr 08, 2008 50.87 51.79 50.87 51.43 2,761,038 +0.14(+0.27%)
Apr 07, 2008 51.34 51.81 50.86 51.29 3,559,179 +0.35(+0.69%)
Apr 04, 2008 49.83 51.27 49.71 50.94 3,653,360 +1.07(+2.14%)
Apr 03, 2008 50.42 50.87 49.75 49.87 3,174,640 -0.62(-1.22%)
Apr 02, 2008 50.35 51.18 49.97 50.49 3,121,345 -0.44(-0.87%)
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.