Skip to main content

Electronic Arts (NQ: EA )

132.94 +1.07 (+0.81%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 43.08 43.15 42.07 42.35 5,401,041 -1.09(-2.51%)
Jul 30, 2008 43.21 43.55 41.65 43.44 15,055,590 -3.05(-6.56%)
Jul 29, 2008 46.49 46.75 45.04 46.49 6,605,367 +1.32(+2.93%)
Jul 28, 2008 46.46 47.03 44.94 45.16 5,055,877 -1.65(-3.52%)
Jul 25, 2008 47.00 47.44 46.57 46.81 4,197,296 +0.50(+1.08%)
Jul 24, 2008 48.15 48.15 46.09 46.31 4,581,761 -1.81(-3.77%)
Jul 23, 2008 47.48 48.41 47.24 48.12 3,321,327 +0.92(+1.95%)
Jul 22, 2008 46.88 47.62 46.76 47.20 4,539,174 -0.02(-0.04%)
Jul 21, 2008 47.74 47.92 47.06 47.22 4,944,337 -0.30(-0.64%)
Jul 18, 2008 47.05 47.76 46.07 47.53 5,192,637 +0.59(+1.25%)
Jul 17, 2008 45.34 47.30 45.12 46.94 7,197,457 +1.82(+4.04%)
Jul 16, 2008 43.89 45.42 43.74 45.11 5,465,914 +1.41(+3.23%)
Jul 15, 2008 43.39 44.03 42.53 43.70 6,625,437 +0.22(+0.50%)
Jul 14, 2008 43.46 44.13 43.33 43.49 2,974,831 +0.24(+0.54%)
Jul 11, 2008 43.98 44.19 42.30 43.25 4,963,585 -1.03(-2.33%)
Jul 10, 2008 43.45 44.83 43.04 44.28 4,228,877 +0.67(+1.53%)
Jul 09, 2008 45.28 45.56 43.56 43.61 4,938,742 -1.81(-3.99%)
Jul 08, 2008 43.53 45.47 43.40 45.43 4,647,010 +1.90(+4.37%)
Jul 07, 2008 42.93 44.50 42.93 43.52 4,972,402 +0.39(+0.91%)
Jul 04, 2008 43.13 43.73 42.59 43.13 2,328,461 +0.00(+0.00%)
Jul 03, 2008 43.13 43.73 42.59 43.13 2,328,461 +0.35(+0.83%)
Jul 02, 2008 44.48 44.67 42.76 42.78 4,725,846 -1.77(-3.96%)
Jul 01, 2008 43.27 44.54 43.13 44.54 5,032,740 +0.97(+2.23%)
Jun 30, 2008 44.14 44.91 43.22 43.57 5,533,057 +0.48(+1.12%)
Jun 27, 2008 43.40 43.90 42.62 43.09 5,431,117 -0.44(-1.01%)
Jun 26, 2008 44.62 44.97 43.25 43.53 6,957,910 -1.41(-3.14%)
Jun 25, 2008 45.55 45.71 44.78 44.95 3,729,121 -0.30(-0.67%)
Jun 24, 2008 45.11 45.82 44.55 45.25 3,267,644 +0.10(+0.22%)
Jun 23, 2008 46.06 46.21 45.11 45.15 2,920,829 -0.88(-1.92%)
Jun 20, 2008 47.41 47.41 46.00 46.04 5,341,762 -1.47(-3.10%)
Jun 19, 2008 46.25 47.61 45.70 47.51 4,241,378 +1.45(+3.15%)
Jun 18, 2008 45.47 46.53 45.37 46.06 3,149,425 +0.20(+0.43%)
Jun 17, 2008 46.24 46.31 45.29 45.86 3,499,053 -0.29(-0.64%)
Jun 16, 2008 46.05 46.47 45.46 46.15 2,303,127 +0.07(+0.15%)
Jun 13, 2008 45.58 46.42 45.47 46.08 3,218,416 +0.98(+2.17%)
Jun 12, 2008 45.75 46.06 44.62 45.10 3,423,530 -0.08(-0.17%)
Jun 11, 2008 45.16 45.60 44.72 45.18 4,094,989 -0.09(-0.20%)
Jun 10, 2008 45.41 46.07 45.10 45.27 5,725,640 -0.76(-1.64%)
Jun 09, 2008 46.62 46.77 45.63 46.03 3,876,179 -0.61(-1.30%)
Jun 06, 2008 48.11 48.42 46.62 46.63 3,383,545 -1.95(-4.02%)
Jun 05, 2008 48.45 48.78 47.82 48.59 2,439,979 +0.60(+1.25%)
Jun 04, 2008 47.65 48.58 47.26 47.99 3,266,493 +0.35(+0.74%)
Jun 03, 2008 48.19 48.48 47.22 47.63 4,027,632 -0.45(-0.94%)
Jun 02, 2008 49.04 49.13 47.62 48.09 3,454,910 -1.15(-2.33%)
May 30, 2008 49.10 49.58 48.98 49.23 3,275,417 +0.15(+0.30%)
May 29, 2008 48.07 49.41 48.05 49.09 3,366,982 +0.95(+1.98%)
May 28, 2008 48.56 48.71 47.69 48.13 3,039,083 -0.58(-1.19%)
May 27, 2008 47.26 48.87 47.26 48.71 3,084,968 +1.30(+2.75%)
May 26, 2008 47.44 47.93 47.24 47.41 2,599,626 +0.00(+0.00%)
May 23, 2008 47.44 47.93 47.24 47.41 2,599,626 -0.30(-0.64%)
May 22, 2008 48.15 48.22 47.52 47.71 2,835,413 -0.29(-0.61%)
May 21, 2008 48.43 49.42 47.80 48.01 4,809,031 -0.10(-0.20%)
May 20, 2008 47.46 48.39 47.11 48.10 6,899,562 +0.61(+1.28%)
May 19, 2008 48.58 48.91 46.89 47.50 6,530,326 -1.15(-2.36%)
May 16, 2008 50.77 50.83 48.13 48.64 10,416,639 -1.88(-3.73%)
May 15, 2008 51.49 51.93 50.05 50.53 7,193,123 -1.24(-2.39%)
May 14, 2008 53.16 53.52 51.34 51.76 9,010,777 -1.76(-3.28%)
May 13, 2008 53.16 53.75 51.57 53.52 7,712,488 +0.29(+0.55%)
May 12, 2008 51.75 53.45 51.13 53.22 5,800,537 +1.63(+3.16%)
May 09, 2008 51.10 52.13 50.76 51.60 2,556,085 +0.03(+0.06%)
May 08, 2008 51.40 52.20 51.02 51.57 2,075,289 +0.46(+0.90%)
May 07, 2008 51.04 51.88 50.81 51.11 2,429,080 -0.07(-0.13%)
May 06, 2008 50.95 51.43 50.57 51.17 2,588,806 +0.09(+0.17%)
May 05, 2008 51.91 52.27 51.02 51.09 1,643,734 -1.06(-2.03%)
May 02, 2008 52.50 53.07 51.67 52.15 3,566,357 -0.02(-0.04%)
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.