Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 49.77 50.25 49.24 49.91 2,973,568 +0.32(+0.65%)
Aug 30, 2006 48.49 49.72 47.87 49.59 4,405,795 +1.01(+2.07%)
Aug 29, 2006 48.88 48.90 47.69 48.58 2,380,549 -0.28(-0.58%)
Aug 28, 2006 48.45 49.20 47.77 48.86 1,797,331 +0.65(+1.34%)
Aug 25, 2006 47.98 49.13 47.69 48.22 1,534,301 +0.15(+0.31%)
Aug 24, 2006 49.08 49.08 47.23 48.07 3,711,210 -0.53(-1.09%)
Aug 23, 2006 49.59 49.72 48.42 48.60 2,118,021 -0.97(-1.95%)
Aug 22, 2006 49.27 50.60 49.15 49.57 3,227,742 +0.67(+1.38%)
Aug 21, 2006 49.73 49.84 48.66 48.89 3,336,181 -1.27(-2.53%)
Aug 18, 2006 50.63 50.67 49.28 50.16 2,495,164 -0.29(-0.58%)
Aug 17, 2006 49.41 51.04 49.13 50.46 2,463,037 -0.05(-0.10%)
Aug 16, 2006 49.88 50.61 49.20 50.51 3,896,494 +0.80(+1.61%)
Aug 15, 2006 48.42 49.88 47.93 49.71 3,679,373 +1.86(+3.88%)
Aug 14, 2006 49.29 49.31 47.75 47.85 2,373,666 -0.94(-1.92%)
Aug 11, 2006 48.23 49.49 48.04 48.79 4,248,547 +1.37(+2.89%)
Aug 10, 2006 47.56 47.83 46.63 47.42 2,554,241 -0.04(-0.08%)
Aug 09, 2006 47.00 48.90 47.00 47.46 4,878,400 +0.89(+1.91%)
Aug 08, 2006 46.87 47.19 45.97 46.57 2,080,355 -0.04(-0.08%)
Aug 07, 2006 47.51 47.55 46.15 46.60 3,443,628 -0.90(-1.89%)
Aug 04, 2006 49.63 49.88 47.00 47.50 4,528,473 -0.99(-2.04%)
Aug 03, 2006 48.54 49.02 47.45 48.49 2,794,897 -0.53(-1.08%)
Aug 02, 2006 47.81 49.63 47.04 49.02 10,866,191 +3.52(+7.74%)
Aug 01, 2006 45.28 45.92 45.13 45.50 7,499,520 -0.58(-1.25%)
Jul 31, 2006 45.71 46.53 45.04 46.08 2,992,863 +0.28(+0.62%)
Jul 28, 2006 45.80 46.31 45.25 45.79 2,360,442 -0.02(-0.04%)
Jul 27, 2006 46.66 47.11 45.51 45.81 3,625,011 -0.94(-2.01%)
Jul 26, 2006 46.57 47.33 46.37 46.75 3,119,467 -0.08(-0.17%)
Jul 25, 2006 44.89 47.57 44.75 46.83 6,287,896 +2.11(+4.72%)
Jul 24, 2006 43.95 44.99 44.06 44.72 2,958,867 +0.76(+1.74%)
Jul 21, 2006 43.75 44.48 43.60 43.95 2,476,250 -0.10(-0.22%)
Jul 20, 2006 44.87 45.14 43.95 44.05 2,713,739 -0.91(-2.02%)
Jul 19, 2006 44.28 45.24 44.00 44.96 3,366,299 +0.96(+2.18%)
Jul 18, 2006 44.04 45.03 43.50 44.00 2,964,341 -0.16(-0.35%)
Jul 17, 2006 44.20 44.69 43.57 44.16 3,208,950 -0.16(-0.35%)
Jul 14, 2006 44.01 45.04 43.91 44.32 6,937,708 +1.75(+4.11%)
Jul 13, 2006 41.52 43.32 41.43 42.57 6,409,753 +0.90(+2.16%)
Jul 12, 2006 41.22 41.77 40.66 41.67 2,971,505 +0.56(+1.36%)
Jul 11, 2006 41.02 41.37 40.73 41.11 3,274,508 -0.28(-0.69%)
Jul 10, 2006 41.14 41.68 41.02 41.39 3,635,446 +0.27(+0.67%)
Jul 07, 2006 40.72 41.55 40.46 41.12 2,107,752 +0.16(+0.38%)
Jul 06, 2006 42.06 42.25 40.74 40.96 2,872,485 -0.91(-2.17%)
Jul 05, 2006 42.10 42.42 41.73 41.87 3,278,487 -0.61(-1.43%)
Jul 03, 2006 42.10 42.56 41.91 42.48 1,065,029 +0.38(+0.91%)
Jun 30, 2006 42.88 43.28 41.98 42.10 4,914,370 -0.42(-0.99%)
Jun 29, 2006 40.80 42.66 40.73 42.52 3,145,400 +2.04(+5.05%)
Jun 28, 2006 40.39 41.03 40.20 40.47 2,405,924 +0.08(+0.19%)
Jun 27, 2006 40.52 41.10 39.65 40.39 2,957,465 -0.12(-0.29%)
Jun 26, 2006 40.69 41.07 40.22 40.51 1,332,838 +0.22(+0.53%)
Jun 23, 2006 40.13 41.27 39.98 40.30 2,751,782 +0.18(+0.44%)
Jun 22, 2006 40.77 41.10 39.87 40.12 3,799,661 -0.92(-2.24%)
Jun 21, 2006 41.08 41.46 40.76 41.04 3,301,565 +0.54(+1.33%)
Jun 20, 2006 40.93 41.27 40.44 40.50 3,569,878 +0.20(+0.49%)
Jun 19, 2006 41.50 41.57 39.78 40.31 3,287,541 -1.07(-2.58%)
Jun 16, 2006 40.86 41.52 40.80 41.37 3,731,524 +0.33(+0.81%)
Jun 15, 2006 40.25 41.22 40.22 41.04 4,011,718 +0.83(+2.07%)
Jun 14, 2006 41.62 41.65 39.27 40.21 5,902,394 -1.38(-3.32%)
Jun 13, 2006 41.39 42.15 41.38 41.59 3,475,593 +0.10(+0.24%)
Jun 12, 2006 41.96 42.21 41.47 41.49 3,337,844 -0.32(-0.77%)
Jun 09, 2006 41.74 42.50 41.57 41.81 4,267,349 +0.36(+0.87%)
Jun 08, 2006 40.16 41.93 40.16 41.45 6,326,997 +1.10(+2.71%)
Jun 07, 2006 40.25 41.61 40.11 40.35 4,849,959 +0.37(+0.93%)
Jun 06, 2006 40.36 40.49 39.11 39.98 4,488,780 -0.29(-0.73%)
Jun 05, 2006 41.37 41.62 40.20 40.28 2,760,267 -1.20(-2.90%)
Jun 02, 2006 41.66 42.52 41.26 41.48 4,850,574 +0.53(+1.29%)
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.