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 (%)
Sep 30, 2005 56.85 57.27 55.35 55.64 3,846,529 -1.36(-2.39%)
Sep 29, 2005 56.05 57.06 55.06 57.00 2,924,893 +0.85(+1.52%)
Sep 28, 2005 57.21 57.22 55.84 56.15 1,860,244 -0.61(-1.07%)
Sep 27, 2005 56.40 57.06 56.00 56.76 1,902,751 +0.50(+0.89%)
Sep 26, 2005 57.28 58.07 56.00 56.26 3,051,261 -0.67(-1.17%)
Sep 23, 2005 56.92 57.43 56.58 56.92 1,703,181 -0.35(-0.61%)
Sep 22, 2005 57.28 57.84 55.84 57.28 4,767,289 +0.10(+0.17%)
Sep 21, 2005 59.53 59.58 56.87 57.18 5,033,465 -2.35(-3.94%)
Sep 20, 2005 59.19 60.15 59.03 59.52 3,180,591 +0.36(+0.61%)
Sep 19, 2005 59.42 61.18 58.88 59.16 2,801,114 -0.10(-0.17%)
Sep 16, 2005 58.82 59.52 58.63 59.26 3,247,699 +0.38(+0.65%)
Sep 15, 2005 59.51 59.77 58.77 58.88 2,229,877 -0.66(-1.10%)
Sep 14, 2005 60.48 60.48 59.44 59.53 3,664,282 -1.00(-1.65%)
Sep 13, 2005 57.79 61.01 57.73 60.53 8,947,476 +2.74(+4.74%)
Sep 12, 2005 55.75 58.61 55.75 57.79 5,904,295 +2.90(+5.29%)
Sep 09, 2005 55.22 55.27 54.03 54.89 5,550,621 -0.71(-1.28%)
Sep 08, 2005 54.87 56.61 54.83 55.60 3,204,178 +0.29(+0.53%)
Sep 07, 2005 54.91 55.41 54.41 55.31 3,041,004 +0.40(+0.73%)
Sep 06, 2005 56.14 56.60 54.26 54.91 5,072,253 -1.25(-2.23%)
Sep 02, 2005 56.72 57.15 56.06 56.16 1,891,110 -0.51(-0.90%)
Sep 01, 2005 55.99 56.91 55.86 56.67 2,591,530 +0.65(+1.15%)
Aug 31, 2005 55.04 56.08 54.58 56.02 2,998,456 +0.85(+1.54%)
Aug 30, 2005 56.87 57.00 54.87 55.17 5,974,590 -1.84(-3.23%)
Aug 29, 2005 56.53 57.51 56.20 57.01 1,794,630 +0.22(+0.38%)
Aug 26, 2005 56.73 56.98 55.95 56.80 1,562,944 +0.11(+0.19%)
Aug 25, 2005 57.04 57.23 56.58 56.69 1,801,525 -0.25(-0.45%)
Aug 24, 2005 57.41 58.34 56.90 56.94 2,544,089 -0.54(-0.94%)
Aug 23, 2005 57.80 57.90 57.29 57.48 1,810,145 -0.26(-0.46%)
Aug 22, 2005 58.19 58.36 57.14 57.74 2,190,478 -0.51(-0.87%)
Aug 19, 2005 58.13 59.09 58.13 58.25 1,967,579 -0.15(-0.25%)
Aug 18, 2005 58.64 59.03 58.13 58.40 2,095,339 -0.80(-1.35%)
Aug 17, 2005 58.98 59.72 58.73 59.20 2,037,776 +0.41(+0.70%)
Aug 16, 2005 59.46 59.92 58.79 58.79 2,497,840 -0.59(-0.99%)
Aug 15, 2005 58.29 59.74 58.21 59.38 1,969,959 +0.81(+1.39%)
Aug 12, 2005 57.55 58.81 57.52 58.57 2,577,531 +0.55(+0.94%)
Aug 11, 2005 57.80 58.59 57.34 58.02 1,882,669 +0.23(+0.41%)
Aug 10, 2005 57.84 58.68 57.67 57.78 2,950,348 +0.12(+0.20%)
Aug 09, 2005 57.40 58.03 57.26 57.67 1,724,795 +0.57(+0.99%)
Aug 08, 2005 57.85 58.67 56.85 57.10 2,078,567 -0.61(-1.05%)
Aug 05, 2005 57.44 57.84 56.92 57.71 1,599,905 +0.11(+0.19%)
Aug 04, 2005 58.19 58.21 57.29 57.60 1,539,024 -0.60(-1.03%)
Aug 03, 2005 58.68 59.11 57.69 58.19 3,032,470 +0.13(+0.22%)
Aug 02, 2005 57.29 58.12 56.89 58.07 2,271,501 +0.73(+1.28%)
Aug 01, 2005 56.64 57.54 56.24 57.33 2,802,160 +1.00(+1.77%)
Jul 29, 2005 57.17 57.29 56.21 56.34 2,751,688 -0.83(-1.45%)
Jul 28, 2005 57.59 57.59 56.78 57.17 2,827,105 -0.40(-0.70%)
Jul 27, 2005 57.36 58.93 56.73 57.57 13,304,471 -0.14(-0.24%)
Jul 26, 2005 59.80 60.25 57.71 57.71 14,406,003 -2.84(-4.69%)
Jul 25, 2005 59.69 61.27 59.69 60.54 5,475,295 +1.02(+1.71%)
Jul 22, 2005 59.32 59.97 58.35 59.52 4,919,555 +0.61(+1.03%)
Jul 21, 2005 59.85 61.74 58.76 58.92 7,307,555 -1.26(-2.10%)
Jul 20, 2005 58.98 60.27 58.19 60.18 5,709,927 -0.04(-0.07%)
Jul 19, 2005 56.85 60.31 56.59 60.22 6,686,099 +3.70(+6.54%)
Jul 18, 2005 56.58 56.93 56.40 56.52 4,278,646 +0.32(+0.57%)
Jul 15, 2005 57.66 57.88 55.73 56.20 9,747,482 -2.80(-4.74%)
Jul 14, 2005 59.32 59.66 58.54 59.00 2,692,453 +0.26(+0.45%)
Jul 13, 2005 59.29 59.29 58.39 58.73 3,083,161 -0.60(-1.01%)
Jul 12, 2005 56.93 59.38 56.92 59.33 5,373,070 +2.38(+4.17%)
Jul 11, 2005 57.02 57.11 55.60 56.95 2,944,218 +0.30(+0.54%)
Jul 08, 2005 57.07 57.14 56.17 56.65 3,503,936 -0.23(-0.40%)
Jul 07, 2005 54.67 57.04 54.66 56.87 3,478,392 +1.35(+2.43%)
Jul 06, 2005 56.51 56.64 55.49 55.52 3,195,774 -1.03(-1.82%)
Jul 05, 2005 54.73 56.59 54.01 56.55 4,003,933 +1.57(+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.