Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.58 16.76 15.95 15.97 7,708,249 -0.48(-2.92%)
Jan 28, 2010 16.78 16.97 16.10 16.45 13,020,087 -0.35(-2.10%)
Jan 27, 2010 16.33 16.89 16.33 16.80 11,162,743 +0.38(+2.33%)
Jan 26, 2010 16.43 16.63 16.34 16.42 6,310,712 -0.09(-0.53%)
Jan 25, 2010 16.57 16.84 16.34 16.51 7,854,446 +0.06(+0.36%)
Jan 22, 2010 16.92 16.97 16.38 16.45 8,890,265 -0.60(-3.51%)
Jan 21, 2010 16.96 17.23 16.80 17.04 13,087,141 +0.17(+0.99%)
Jan 20, 2010 16.66 16.91 16.30 16.88 8,251,837 +0.04(+0.23%)
Jan 19, 2010 16.57 16.89 16.55 16.84 7,801,772 +0.14(+0.82%)
Jan 15, 2010 16.88 16.70 16.70 16.70 9,717,745 -0.15(-0.87%)
Jan 14, 2010 16.77 17.01 16.65 16.85 9,289,400 +0.01(+0.06%)
Jan 13, 2010 16.53 16.89 16.41 16.84 14,629,577 +0.31(+1.90%)
Jan 12, 2010 16.42 16.81 16.24 16.53 32,548,266 -1.39(-7.77%)
Jan 11, 2010 18.11 18.34 17.78 17.92 6,184,368 -0.13(-0.71%)
Jan 08, 2010 17.83 18.09 17.68 18.05 4,135,486 +0.35(+2.00%)
Jan 07, 2010 17.56 17.72 17.44 17.69 5,539,998 -0.14(-0.77%)
Jan 06, 2010 18.25 18.29 17.71 17.83 5,146,419 -0.47(-2.57%)
Jan 05, 2010 17.96 18.51 17.88 18.30 6,762,871 +0.50(+2.81%)
Jan 04, 2010 17.64 17.88 17.55 17.80 3,926,173 +0.39(+2.25%)
Dec 31, 2009 17.91 17.41 17.41 17.41 3,942,506 -0.46(-2.58%)
Dec 30, 2009 17.40 17.93 17.40 17.87 6,071,038 +0.29(+1.67%)
Dec 29, 2009 17.56 17.63 17.36 17.57 3,144,837 +0.02(+0.11%)
Dec 28, 2009 17.60 17.63 17.48 17.55 3,350,148 -0.08(-0.45%)
Dec 24, 2009 17.43 17.63 17.36 17.63 2,205,972 +0.26(+1.52%)
Dec 23, 2009 16.67 17.42 16.67 17.37 6,936,248 +0.63(+3.75%)
Dec 22, 2009 16.50 16.77 16.41 16.74 3,872,598 +0.21(+1.25%)
Dec 21, 2009 16.54 16.62 16.24 16.54 5,342,064 +0.14(+0.84%)
Dec 18, 2009 16.42 16.57 16.32 16.40 8,020,336 +0.21(+1.27%)
Dec 17, 2009 16.30 16.52 16.17 16.19 7,044,407 -0.27(-1.67%)
Dec 16, 2009 16.16 16.66 16.16 16.47 7,129,914 +0.32(+2.00%)
Dec 15, 2009 16.23 16.55 16.10 16.14 6,346,827 +0.03(+0.18%)
Dec 14, 2009 16.05 16.13 15.82 16.11 4,259,156 +0.31(+1.99%)
Dec 11, 2009 16.08 16.18 15.68 15.80 6,777,332 -0.32(-2.01%)
Dec 10, 2009 16.06 16.28 16.04 16.12 6,854,266 +0.08(+0.49%)
Dec 09, 2009 16.06 16.09 15.55 16.04 12,445,014 +0.00(+0.00%)
Dec 08, 2009 15.73 16.13 15.65 16.04 9,125,890 +0.16(+0.99%)
Dec 07, 2009 15.89 16.03 15.79 15.89 6,272,407 +0.00(+0.00%)
Dec 04, 2009 16.34 16.40 15.71 15.89 12,132,615 -0.34(-2.11%)
Dec 03, 2009 16.54 16.81 16.23 16.23 4,847,708 -0.29(-1.78%)
Dec 02, 2009 16.66 16.82 16.44 16.53 6,618,447 -0.13(-0.77%)
Dec 01, 2009 16.62 16.81 16.47 16.65 5,980,615 +0.09(+0.53%)
Nov 30, 2009 16.66 16.76 16.42 16.56 5,692,952 -0.12(-0.71%)
Nov 27, 2009 16.81 16.89 16.63 16.68 3,190,389 -0.49(-2.86%)
Nov 25, 2009 16.79 17.21 16.79 17.17 6,291,648 +0.44(+2.64%)
Nov 24, 2009 16.84 17.02 16.66 16.73 7,687,624 -0.19(-1.10%)
Nov 23, 2009 17.12 17.22 16.85 16.92 5,654,414 -0.05(-0.29%)
Nov 20, 2009 16.91 17.21 16.82 16.97 6,580,806 -0.13(-0.75%)
Nov 19, 2009 17.31 17.46 16.99 17.09 6,728,170 -0.24(-1.36%)
Nov 18, 2009 17.52 17.63 17.28 17.33 5,848,554 -0.18(-1.01%)
Nov 17, 2009 17.75 17.82 17.23 17.51 10,402,511 -0.20(-1.11%)
Nov 16, 2009 17.71 17.97 17.66 17.70 7,985,500 -0.11(-0.61%)
Nov 13, 2009 17.88 18.04 17.70 17.81 7,386,703 -0.06(-0.33%)
Nov 12, 2009 18.13 18.14 17.82 17.87 10,277,966 -0.23(-1.25%)
Nov 11, 2009 18.02 18.14 17.83 18.09 7,945,523 +0.16(+0.87%)
Nov 10, 2009 17.98 18.09 17.43 17.94 21,268,086 -1.22(-6.35%)
Nov 09, 2009 18.97 19.30 18.70 19.15 13,714,787 +0.52(+2.79%)
Nov 06, 2009 17.90 18.76 17.81 18.63 11,245,028 +0.82(+4.63%)
Nov 05, 2009 17.62 18.06 17.59 17.81 5,843,560 +0.42(+2.43%)
Nov 04, 2009 17.45 17.77 17.36 17.39 11,198,685 -0.04(-0.22%)
Nov 03, 2009 17.53 17.70 17.23 17.43 17,789,986 -0.24(-1.33%)
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.