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 (%)
Feb 27, 2009 15.29 16.29 15.19 15.95 6,795,140 +0.18(+1.12%)
Feb 26, 2009 16.41 16.70 15.76 15.78 5,088,373 -0.61(-3.70%)
Feb 25, 2009 16.34 16.80 15.78 16.38 7,189,419 -0.36(-2.16%)
Feb 24, 2009 15.71 16.93 15.71 16.74 8,637,887 +1.08(+6.87%)
Feb 23, 2009 15.84 16.40 15.58 15.67 7,269,810 -0.35(-2.20%)
Feb 20, 2009 15.68 16.17 15.60 16.02 9,353,415 +0.19(+1.17%)
Feb 19, 2009 16.51 16.71 15.84 15.84 6,790,684 -0.33(-2.06%)
Feb 18, 2009 16.30 16.56 15.76 16.17 6,559,030 +0.08(+0.49%)
Feb 17, 2009 16.10 16.37 15.81 16.09 7,491,902 -0.47(-2.84%)
Feb 13, 2009 16.68 16.82 16.32 16.56 6,778,611 -0.02(-0.12%)
Feb 12, 2009 16.03 16.61 16.02 16.58 6,318,127 -0.08(-0.47%)
Feb 11, 2009 16.63 17.04 16.28 16.66 11,698,622 +0.19(+1.13%)
Feb 10, 2009 18.05 18.17 16.21 16.47 17,030,320 -1.70(-9.36%)
Feb 09, 2009 18.68 18.68 18.06 18.17 10,359,627 -0.74(-3.93%)
Feb 06, 2009 18.52 19.02 18.29 18.92 13,363,617 +0.63(+3.42%)
Feb 05, 2009 16.73 18.52 16.66 18.29 20,176,306 +1.40(+8.28%)
Feb 04, 2009 15.94 17.21 15.68 16.89 24,905,510 +1.73(+11.42%)
Feb 03, 2009 14.43 15.44 13.93 15.16 18,405,644 +0.63(+4.31%)
Feb 02, 2009 14.87 15.03 14.34 14.53 14,701,353 -0.57(-3.76%)
Jan 30, 2009 15.95 15.95 15.06 15.10 13,485,227 -0.73(-4.63%)
Jan 29, 2009 15.93 16.37 15.56 15.84 9,584,301 -0.67(-4.09%)
Jan 28, 2009 16.43 16.74 16.25 16.51 5,935,216 +0.38(+2.36%)
Jan 27, 2009 15.77 16.42 15.77 16.13 5,047,388 +0.17(+1.04%)
Jan 26, 2009 16.42 16.76 15.66 15.96 6,449,840 -0.62(-3.72%)
Jan 23, 2009 15.91 16.84 15.66 16.58 7,295,181 +0.44(+2.73%)
Jan 22, 2009 17.09 17.10 15.90 16.14 6,560,870 -1.04(-6.04%)
Jan 21, 2009 16.54 17.20 16.28 17.18 5,860,649 +0.91(+5.59%)
Jan 20, 2009 16.89 17.11 16.21 16.27 7,950,894 -0.88(-5.13%)
Jan 16, 2009 16.90 17.47 16.35 17.15 9,102,374 +0.27(+1.62%)
Jan 15, 2009 16.15 16.99 16.07 16.87 11,248,157 +0.57(+3.48%)
Jan 14, 2009 16.59 16.67 15.91 16.30 6,483,995 -0.53(-3.14%)
Jan 13, 2009 17.03 17.30 16.57 16.83 9,365,542 -0.29(-1.71%)
Jan 12, 2009 17.35 17.63 16.84 17.13 4,466,440 -0.27(-1.57%)
Jan 09, 2009 18.44 18.53 17.29 17.40 7,308,007 -1.04(-5.62%)
Jan 08, 2009 17.53 20.15 17.12 18.44 10,145,287 +1.07(+6.14%)
Jan 07, 2009 17.61 17.83 17.02 17.37 9,586,361 -0.78(-4.31%)
Jan 06, 2009 16.74 18.22 16.25 18.15 18,315,368 +1.82(+11.14%)
Jan 05, 2009 17.07 17.29 16.22 16.33 8,245,789 -0.72(-4.24%)
Jan 02, 2009 15.70 17.14 15.63 17.06 6,005,754 +1.37(+8.73%)
Dec 31, 2008 14.90 15.81 14.89 15.69 5,833,673 +0.68(+4.56%)
Dec 30, 2008 14.77 15.25 14.63 15.00 3,981,937 +0.22(+1.46%)
Dec 29, 2008 14.97 15.05 14.47 14.79 4,520,219 -0.20(-1.31%)
Dec 26, 2008 15.47 15.53 14.68 14.98 4,950,722 -0.47(-3.04%)
Dec 24, 2008 15.36 15.61 15.31 15.45 2,091,398 -0.05(-0.32%)
Dec 23, 2008 16.13 16.34 15.22 15.50 5,793,750 -0.52(-3.24%)
Dec 22, 2008 17.17 17.17 15.68 16.02 7,181,650 -0.99(-5.81%)
Dec 19, 2008 16.43 17.24 16.38 17.01 10,327,115 +0.62(+3.76%)
Dec 18, 2008 16.21 17.03 16.05 16.39 7,860,883 -0.45(-2.67%)
Dec 17, 2008 15.65 17.08 15.57 16.84 14,756,660 +1.13(+7.22%)
Dec 16, 2008 15.99 16.38 15.54 15.71 11,706,204 -0.23(-1.47%)
Dec 15, 2008 16.72 16.96 15.75 15.94 5,906,523 -0.69(-4.17%)
Dec 12, 2008 16.29 17.46 16.21 16.64 8,571,486 +0.00(+0.00%)
Dec 11, 2008 16.86 17.70 16.36 16.64 14,074,437 +0.01(+0.06%)
Dec 10, 2008 16.47 16.91 15.16 16.63 46,217,328 -2.30(-12.14%)
Dec 09, 2008 20.95 21.12 18.81 18.93 10,942,005 -2.46(-11.52%)
Dec 08, 2008 20.25 21.57 19.85 21.39 8,931,645 +1.85(+9.46%)
Dec 05, 2008 17.65 19.68 17.65 19.54 6,531,805 +1.20(+6.56%)
Dec 04, 2008 18.26 18.96 18.02 18.34 7,307,996 -0.33(-1.78%)
Dec 03, 2008 18.44 19.32 17.95 18.67 9,558,723 +0.06(+0.32%)
Dec 02, 2008 17.43 18.63 17.12 18.61 6,726,957 +1.23(+7.09%)
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.