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 (%)
Nov 30, 2005 55.50 55.92 54.89 55.12 3,226,911 +0.02(+0.04%)
Nov 29, 2005 56.94 57.12 54.62 55.10 7,032,364 -1.72(-3.03%)
Nov 28, 2005 57.75 58.07 56.57 56.83 1,686,701 -1.01(-1.74%)
Nov 25, 2005 58.07 58.11 57.09 57.83 1,010,734 +0.11(+0.19%)
Nov 23, 2005 58.68 58.87 56.83 57.73 3,413,917 -0.86(-1.47%)
Nov 22, 2005 57.77 59.36 57.62 58.59 4,202,314 +1.15(+2.01%)
Nov 21, 2005 57.61 57.73 56.55 57.43 2,477,849 +0.33(+0.58%)
Nov 18, 2005 58.34 58.70 56.65 57.10 5,407,278 -1.16(-2.00%)
Nov 17, 2005 56.79 58.27 56.55 58.26 3,241,766 +2.07(+3.69%)
Nov 16, 2005 56.83 56.99 56.13 56.19 3,306,801 -0.56(-0.98%)
Nov 15, 2005 57.79 58.18 56.75 56.75 2,279,113 -1.05(-1.81%)
Nov 14, 2005 57.92 58.17 57.29 57.79 2,880,467 -0.31(-0.54%)
Nov 11, 2005 59.17 59.70 57.44 58.11 3,751,612 -1.03(-1.74%)
Nov 10, 2005 58.61 59.27 57.64 59.13 3,369,988 +0.74(+1.27%)
Nov 09, 2005 57.99 58.67 57.58 58.39 3,187,256 +0.31(+0.54%)
Nov 08, 2005 58.32 58.64 57.86 58.08 2,358,901 -0.54(-0.92%)
Nov 07, 2005 58.45 58.81 57.70 58.62 2,371,736 +0.00(+0.00%)
Nov 04, 2005 58.68 59.35 58.07 58.62 3,697,964 -0.02(-0.03%)
Nov 03, 2005 59.32 59.73 58.59 58.63 3,630,184 -0.27(-0.46%)
Nov 02, 2005 56.38 60.61 56.24 58.91 13,063,305 +4.34(+7.96%)
Nov 01, 2005 55.24 55.47 53.69 54.57 6,430,581 -1.07(-1.92%)
Oct 31, 2005 55.54 55.82 54.69 55.63 4,096,798 +0.16(+0.28%)
Oct 28, 2005 54.36 55.83 54.36 55.48 3,411,293 +1.51(+2.79%)
Oct 27, 2005 54.40 54.91 53.57 53.97 2,204,940 -0.35(-0.65%)
Oct 26, 2005 55.36 55.87 54.19 54.32 2,266,647 -1.22(-2.20%)
Oct 25, 2005 55.98 56.29 54.67 55.54 3,522,381 -0.91(-1.61%)
Oct 24, 2005 53.95 56.48 53.60 56.45 4,341,475 +2.89(+5.39%)
Oct 21, 2005 53.86 53.96 52.97 53.57 4,248,395 +0.46(+0.87%)
Oct 20, 2005 53.46 54.04 52.66 53.11 3,030,470 +0.22(+0.41%)
Oct 19, 2005 52.26 52.89 51.38 52.89 2,632,950 +0.88(+1.69%)
Oct 18, 2005 52.13 52.56 51.89 52.01 2,433,261 -0.36(-0.69%)
Oct 17, 2005 52.89 53.17 52.13 52.38 2,517,736 -0.50(-0.94%)
Oct 14, 2005 52.62 53.90 52.48 52.87 5,595,206 +1.62(+3.17%)
Oct 13, 2005 50.24 51.80 49.92 51.25 4,296,045 +0.93(+1.85%)
Oct 12, 2005 52.23 53.15 50.32 50.32 6,105,403 -1.38(-2.67%)
Oct 11, 2005 51.84 52.22 51.14 51.70 4,843,310 +1.48(+2.94%)
Oct 10, 2005 51.54 51.61 50.05 50.22 5,095,553 -1.39(-2.69%)
Oct 07, 2005 52.03 52.37 51.54 51.61 2,885,237 -0.30(-0.58%)
Oct 06, 2005 52.57 52.94 51.38 51.92 5,766,116 -1.44(-2.69%)
Oct 05, 2005 54.07 54.08 53.28 53.35 3,557,976 -0.40(-0.75%)
Oct 04, 2005 55.01 55.16 53.75 53.75 4,425,921 -1.25(-2.28%)
Oct 03, 2005 55.10 55.81 54.84 55.01 4,388,962 -0.64(-1.14%)
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%)
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.