Skip to main content

Electronic Arts (NQ: EA )

142.25 +1.80 (+1.28%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 52.52 52.84 51.44 51.73 3,938,978 -0.81(-1.55%)
Oct 30, 2006 53.47 53.60 52.03 52.54 4,225,282 -0.77(-1.45%)
Oct 27, 2006 53.57 54.12 53.15 53.31 3,083,598 -0.21(-0.38%)
Oct 26, 2006 53.89 54.14 52.81 53.52 2,604,464 +0.40(+0.75%)
Oct 25, 2006 53.93 53.98 52.58 53.12 2,913,635 -0.73(-1.36%)
Oct 24, 2006 54.04 54.32 52.39 53.85 4,241,956 -0.76(-1.40%)
Oct 23, 2006 54.48 55.06 54.19 54.62 2,819,052 -0.19(-0.34%)
Oct 20, 2006 54.71 55.07 54.14 54.80 3,306,499 +0.19(+0.34%)
Oct 19, 2006 54.91 55.23 54.17 54.62 2,544,769 -0.66(-1.19%)
Oct 18, 2006 55.02 55.38 53.94 55.27 2,504,690 +0.67(+1.22%)
Oct 17, 2006 54.43 54.78 53.43 54.61 2,804,482 -0.27(-0.50%)
Oct 16, 2006 55.71 56.20 54.83 54.88 3,268,687 -0.87(-1.56%)
Oct 13, 2006 55.59 55.83 54.76 55.75 3,508,020 +1.06(+1.93%)
Oct 12, 2006 53.78 54.91 53.54 54.69 2,919,927 +1.37(+2.57%)
Oct 11, 2006 53.79 54.20 53.00 53.32 3,629,799 -0.37(-0.69%)
Oct 10, 2006 52.75 53.88 51.91 53.70 3,330,178 +1.14(+2.18%)
Oct 09, 2006 53.51 53.66 52.54 52.55 1,941,270 -0.81(-1.52%)
Oct 06, 2006 53.80 53.81 52.86 53.36 1,871,231 -0.24(-0.46%)
Oct 05, 2006 54.03 54.17 53.19 53.61 2,471,980 -0.23(-0.44%)
Oct 04, 2006 52.63 54.04 52.47 53.84 2,955,445 +1.20(+2.29%)
Oct 03, 2006 52.18 53.79 52.13 52.64 3,088,958 +0.12(+0.22%)
Oct 02, 2006 54.87 54.87 52.36 52.52 5,993,333 -2.09(-3.83%)
Sep 29, 2006 54.55 54.94 53.65 54.62 2,256,084 +0.01(+0.02%)
Sep 28, 2006 55.51 55.63 54.09 54.61 3,701,120 -0.65(-1.17%)
Sep 27, 2006 55.74 55.96 55.04 55.25 2,461,449 -0.64(-1.14%)
Sep 26, 2006 55.85 56.40 55.40 55.89 2,541,985 -0.11(-0.19%)
Sep 25, 2006 56.29 56.47 55.21 55.99 3,701,300 +0.32(+0.58%)
Sep 22, 2006 55.41 56.32 55.06 55.67 5,335,558 +0.84(+1.53%)
Sep 21, 2006 54.62 56.35 54.58 54.83 5,056,759 +0.05(+0.09%)
Sep 20, 2006 53.79 54.80 53.43 54.78 3,764,593 +1.67(+3.15%)
Sep 19, 2006 53.59 53.79 52.66 53.11 2,919,653 +0.48(+0.91%)
Sep 18, 2006 52.84 53.67 52.18 52.63 2,118,228 -0.40(-0.76%)
Sep 15, 2006 52.60 54.04 52.43 53.03 5,359,650 +0.81(+1.55%)
Sep 14, 2006 52.86 52.94 51.56 52.22 4,275,605 -0.86(-1.62%)
Sep 13, 2006 52.87 53.27 52.24 53.08 4,019,703 -0.18(-0.33%)
Sep 12, 2006 51.29 53.65 50.54 53.26 6,138,346 +2.15(+4.21%)
Sep 11, 2006 50.86 51.46 49.98 51.10 3,459,844 -0.25(-0.50%)
Sep 08, 2006 50.19 52.28 49.89 51.36 5,534,776 +1.61(+3.24%)
Sep 07, 2006 49.91 50.23 48.84 49.74 3,581,670 -0.35(-0.70%)
Sep 06, 2006 49.32 50.66 49.22 50.10 3,903,610 -0.65(-1.27%)
Sep 05, 2006 50.01 50.89 49.64 50.74 2,671,639 +0.63(+1.25%)
Sep 01, 2006 50.53 51.35 49.93 50.12 2,760,739 +0.21(+0.41%)
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%)
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.