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, 2007 52.42 52.42 51.61 51.78 2,128,474 -0.22(-0.43%)
Aug 30, 2007 51.03 52.80 50.94 52.00 2,893,235 +0.79(+1.55%)
Aug 29, 2007 50.56 51.34 49.88 51.21 2,131,357 +0.84(+1.67%)
Aug 28, 2007 51.02 51.41 50.33 50.37 2,311,347 -1.04(-2.02%)
Aug 27, 2007 51.23 51.68 50.81 51.41 1,503,693 +0.01(+0.02%)
Aug 24, 2007 51.42 51.64 50.56 51.40 2,389,881 -0.14(-0.27%)
Aug 23, 2007 51.54 52.32 50.86 51.53 3,641,357 +0.83(+1.64%)
Aug 22, 2007 50.88 52.05 50.41 50.70 2,466,314 -0.12(-0.23%)
Aug 21, 2007 50.46 51.46 50.37 50.82 3,591,593 +0.13(+0.25%)
Aug 20, 2007 51.14 51.44 49.74 50.69 2,595,145 -0.63(-1.22%)
Aug 17, 2007 49.99 51.44 49.99 51.32 4,798,020 +1.63(+3.29%)
Aug 16, 2007 48.76 50.08 48.35 49.69 4,846,744 +0.74(+1.52%)
Aug 15, 2007 50.28 51.15 48.90 48.94 5,441,872 -1.48(-2.93%)
Aug 14, 2007 51.07 51.07 50.30 50.42 2,659,889 -0.40(-0.79%)
Aug 13, 2007 52.33 52.33 50.61 50.82 3,390,856 -1.29(-2.48%)
Aug 10, 2007 52.13 53.61 51.10 52.11 4,258,763 -0.87(-1.64%)
Aug 09, 2007 52.61 54.14 52.22 52.98 5,412,865 -0.03(-0.06%)
Aug 08, 2007 52.82 53.63 52.44 53.01 4,771,418 +0.02(+0.04%)
Aug 07, 2007 51.70 53.37 50.73 52.99 5,320,293 +1.31(+2.54%)
Aug 06, 2007 50.07 51.69 49.73 51.68 5,682,459 +2.74(+5.60%)
Aug 03, 2007 49.37 51.15 48.88 48.94 5,703,401 -1.49(-2.95%)
Aug 02, 2007 47.72 50.82 47.48 50.43 10,001,893 +3.38(+7.19%)
Aug 01, 2007 47.47 48.46 46.50 47.04 7,070,770 -0.53(-1.11%)
Jul 31, 2007 49.01 49.01 47.57 47.57 4,160,814 -0.95(-1.96%)
Jul 30, 2007 48.65 49.08 48.16 48.52 3,773,378 -0.22(-0.44%)
Jul 27, 2007 49.67 49.75 48.74 48.74 4,732,665 -0.80(-1.62%)
Jul 26, 2007 49.72 50.03 48.67 49.54 5,912,899 -0.99(-1.96%)
Jul 25, 2007 49.95 50.61 49.70 50.53 3,456,295 +0.70(+1.41%)
Jul 24, 2007 49.97 50.40 49.33 49.82 5,300,455 -0.89(-1.76%)
Jul 23, 2007 50.78 51.45 50.58 50.71 3,059,125 -0.02(-0.04%)
Jul 20, 2007 50.84 50.96 50.27 50.73 5,124,750 -0.15(-0.29%)
Jul 19, 2007 48.96 51.08 48.96 50.88 7,279,007 +1.92(+3.92%)
Jul 18, 2007 48.33 48.96 47.62 48.96 5,403,076 +0.58(+1.19%)
Jul 17, 2007 47.04 48.48 46.97 48.38 5,102,578 +1.35(+2.87%)
Jul 16, 2007 46.96 47.48 46.82 47.04 3,240,784 -0.16(-0.33%)
Jul 13, 2007 47.53 48.01 47.02 47.19 3,660,554 -0.58(-1.21%)
Jul 12, 2007 48.42 48.59 47.43 47.77 5,822,120 -0.74(-1.53%)
Jul 11, 2007 48.37 48.69 47.93 48.51 3,205,725 +0.16(+0.32%)
Jul 10, 2007 49.02 49.95 48.25 48.36 3,938,309 -0.89(-1.81%)
Jul 09, 2007 50.47 50.50 48.70 49.25 4,517,665 -0.54(-1.08%)
Jul 06, 2007 49.20 49.99 48.99 49.78 3,779,104 +0.00(+0.00%)
Jul 05, 2007 47.58 50.23 47.58 49.78 7,179,270 +2.11(+4.43%)
Jul 03, 2007 47.14 47.67 46.92 47.67 1,370,560 +0.56(+1.18%)
Jul 02, 2007 46.90 47.52 46.64 47.11 2,331,880 +0.83(+1.80%)
Jun 29, 2007 46.48 47.06 46.04 46.28 3,158,452 -0.27(-0.59%)
Jun 28, 2007 46.45 47.05 46.45 46.56 2,616,657 -0.13(-0.27%)
Jun 27, 2007 46.04 46.72 45.97 46.68 2,237,859 +0.19(+0.40%)
Jun 26, 2007 46.52 46.77 46.14 46.50 4,122,484 +0.08(+0.17%)
Jun 25, 2007 47.35 47.55 46.29 46.42 4,383,285 -1.09(-2.29%)
Jun 22, 2007 47.19 47.78 46.96 47.50 2,848,853 +0.56(+1.19%)
Jun 21, 2007 46.88 47.52 46.41 46.95 4,044,935 -0.01(-0.02%)
Jun 20, 2007 48.06 48.06 46.90 46.96 4,269,969 -0.95(-1.98%)
Jun 19, 2007 48.58 48.71 47.74 47.91 3,833,085 -0.71(-1.47%)
Jun 18, 2007 49.10 49.30 48.58 48.62 3,021,583 -0.76(-1.54%)
Jun 15, 2007 48.60 49.41 47.83 49.38 6,521,971 +1.40(+2.91%)
Jun 14, 2007 47.92 48.58 47.79 47.98 2,910,548 -0.03(-0.06%)
Jun 13, 2007 46.83 48.07 46.49 48.01 3,249,176 +1.23(+2.63%)
Jun 12, 2007 47.69 47.73 46.68 46.78 4,504,208 -1.02(-2.13%)
Jun 11, 2007 48.03 48.22 47.46 47.80 2,773,968 -0.25(-0.53%)
Jun 08, 2007 46.98 48.23 46.97 48.05 4,029,645 +0.66(+1.40%)
Jun 07, 2007 48.38 48.94 47.06 47.39 4,698,090 -1.73(-3.52%)
Jun 06, 2007 48.81 49.39 48.59 49.12 4,518,734 +0.12(+0.24%)
Jun 05, 2007 48.13 49.15 47.63 49.00 4,060,968 +0.58(+1.19%)
Jun 04, 2007 47.46 48.59 47.09 48.42 4,053,999 +1.05(+2.21%)
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.