Electronic Arts (NQ: EA )

134.75 USD -0.96 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 50.11 50.11 48.64 48.64 4,069,540 -0.97(-1.96%)
Jul 30, 2007 49.74 50.18 49.24 49.61 3,690,603 -0.22(-0.44%)
Jul 27, 2007 50.78 50.87 49.83 49.83 4,628,846 -0.82(-1.62%)
Jul 26, 2007 50.83 51.15 49.76 50.65 5,783,189 -1.01(-1.96%)
Jul 25, 2007 51.07 51.75 50.81 51.66 3,380,475 +0.72(+1.41%)
Jul 24, 2007 51.09 51.53 50.44 50.94 5,184,180 -0.91(-1.76%)
Jul 23, 2007 51.92 52.60 51.71 51.85 2,992,018 -0.02(-0.04%)
Jul 20, 2007 51.98 52.10 51.40 51.87 5,012,330 -0.15(-0.29%)
Jul 19, 2007 50.06 52.23 50.06 52.02 7,119,329 +1.96(+3.92%)
Jul 18, 2007 49.41 50.06 48.69 50.06 5,284,550 +0.59(+1.19%)
Jul 17, 2007 48.09 49.57 48.02 49.47 4,990,644 +1.38(+2.87%)
Jul 16, 2007 48.01 48.55 47.87 48.09 3,169,692 -0.16(-0.33%)
Jul 13, 2007 48.60 49.09 48.07 48.25 3,580,254 -0.59(-1.21%)
Jul 12, 2007 49.51 49.68 48.49 48.84 5,694,402 -0.76(-1.53%)
Jul 11, 2007 49.45 49.78 49.01 49.60 3,135,402 +0.16(+0.32%)
Jul 10, 2007 50.12 51.07 49.33 49.44 3,851,916 -0.91(-1.81%)
Jul 09, 2007 51.60 51.63 49.79 50.35 4,418,562 -0.55(-1.08%)
Jul 06, 2007 50.30 51.11 50.09 50.90 3,696,203 +0.00(+0.00%)
Jul 05, 2007 48.65 51.36 48.65 50.90 7,021,780 +2.16(+4.43%)
Jul 03, 2007 48.20 48.74 47.97 48.74 1,340,495 +0.57(+1.18%)
Jul 02, 2007 47.95 48.59 47.69 48.17 2,280,726 +0.85(+1.80%)
Jun 29, 2007 47.52 48.12 47.07 47.32 3,089,166 -0.28(-0.59%)
Jun 28, 2007 47.49 48.11 47.49 47.60 2,559,256 -0.13(-0.27%)
Jun 27, 2007 47.07 47.77 47.00 47.73 2,188,768 +0.19(+0.40%)
Jun 26, 2007 47.56 47.82 47.17 47.54 4,032,050 +0.08(+0.17%)
Jun 25, 2007 48.41 48.62 47.33 47.46 4,287,130 -1.11(-2.29%)
Jun 22, 2007 48.25 48.85 48.01 48.57 2,786,359 +0.57(+1.19%)
Jun 21, 2007 47.93 48.59 47.45 48.00 3,956,203 -0.01(-0.02%)
Jun 20, 2007 49.14 49.14 47.95 48.01 4,176,300 -0.97(-1.98%)
Jun 19, 2007 49.67 49.80 48.81 48.98 3,749,000 -0.73(-1.47%)
Jun 18, 2007 50.20 50.41 49.67 49.71 2,955,300 -0.78(-1.54%)
Jun 15, 2007 49.69 50.52 48.90 50.49 6,378,900 +1.43(+2.91%)
Jun 14, 2007 48.99 49.67 48.86 49.06 2,846,700 -0.03(-0.06%)
Jun 13, 2007 47.88 49.15 47.53 49.09 3,177,900 +1.26(+2.63%)
Jun 12, 2007 48.76 48.80 47.73 47.83 4,405,400 -1.04(-2.13%)
Jun 11, 2007 49.11 49.30 48.52 48.87 2,713,116 -0.26(-0.53%)
Jun 08, 2007 48.03 49.31 48.02 49.13 3,941,248 +0.68(+1.40%)
Jun 07, 2007 49.47 50.04 48.12 48.45 4,595,029 -1.77(-3.52%)
Jun 06, 2007 49.90 50.50 49.68 50.22 4,419,608 +0.12(+0.24%)
Jun 05, 2007 49.21 50.25 48.70 50.10 3,971,884 +0.59(+1.19%)
Jun 04, 2007 48.52 49.68 48.15 49.51 3,965,068 +1.07(+2.21%)
Jun 01, 2007 48.85 49.28 48.40 48.44 2,200,421 -0.43(-0.88%)
May 31, 2007 49.54 49.56 48.47 48.87 3,429,769 -0.46(-0.93%)
May 30, 2007 48.01 49.44 47.86 49.33 4,757,058 +0.88(+1.82%)
May 29, 2007 47.89 48.87 47.79 48.45 5,314,724 +0.58(+1.21%)
May 25, 2007 46.88 47.91 46.80 47.87 5,137,775 +1.25(+2.68%)
May 24, 2007 48.01 48.15 46.27 46.62 8,498,535 -1.59(-3.30%)
May 23, 2007 48.95 48.95 48.15 48.21 2,706,853 -0.74(-1.51%)
May 22, 2007 49.27 49.43 48.61 48.95 3,745,098 -0.26(-0.53%)
May 21, 2007 48.34 49.50 48.34 49.21 2,295,401 +0.63(+1.30%)
May 18, 2007 48.45 49.10 48.00 48.58 4,182,417 +0.17(+0.35%)
May 17, 2007 48.90 49.07 48.18 48.41 4,254,508 -0.73(-1.49%)
May 16, 2007 48.87 49.34 48.48 49.14 5,848,181 +0.44(+0.90%)
May 15, 2007 50.04 50.07 48.64 48.70 4,926,479 -1.07(-2.15%)
May 14, 2007 50.33 50.85 49.57 49.77 3,820,766 -0.30(-0.60%)
May 11, 2007 49.97 50.24 49.72 50.07 3,034,200 +0.17(+0.34%)
May 10, 2007 50.50 50.65 49.60 49.90 4,799,475 -0.75(-1.48%)
May 09, 2007 51.30 51.64 50.22 50.65 9,403,205 -2.29(-4.33%)
May 08, 2007 51.79 52.94 51.30 52.94 6,437,819 +1.57(+3.06%)
May 07, 2007 51.52 51.88 51.03 51.37 1,730,278 -0.28(-0.54%)
May 04, 2007 51.62 52.10 51.36 51.65 2,386,597 +0.39(+0.76%)
May 03, 2007 51.38 52.09 50.85 51.26 2,895,684 -0.12(-0.23%)
May 02, 2007 50.00 51.74 49.95 51.38 5,827,203 +1.43(+2.86%)
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.