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, 2010 14.52 14.66 14.38 14.58 6,187,283 -0.10(-0.67%)
Nov 29, 2010 14.49 14.77 14.35 14.68 5,105,855 +0.19(+1.28%)
Nov 26, 2010 14.59 14.74 14.49 14.49 1,496,540 -0.16(-1.07%)
Nov 24, 2010 14.58 14.65 14.65 14.65 4,432,245 +0.13(+0.88%)
Nov 23, 2010 14.94 14.94 14.50 14.52 6,908,599 -0.55(-3.63%)
Nov 22, 2010 15.05 15.19 14.99 15.07 4,658,559 +0.06(+0.39%)
Nov 19, 2010 15.15 15.23 14.97 15.01 3,427,858 -0.19(-1.22%)
Nov 18, 2010 15.23 15.35 15.18 15.20 2,824,113 +0.12(+0.78%)
Nov 17, 2010 15.04 15.16 14.95 15.08 2,842,765 +0.03(+0.19%)
Nov 16, 2010 15.16 15.37 14.98 15.05 5,985,656 -0.28(-1.85%)
Nov 15, 2010 15.57 15.58 15.27 15.34 4,267,322 -0.15(-0.95%)
Nov 12, 2010 15.49 15.65 15.29 15.48 5,675,763 -0.17(-1.06%)
Nov 11, 2010 15.74 15.77 15.50 15.65 5,445,689 -0.18(-1.11%)
Nov 10, 2010 15.99 16.03 15.69 15.83 6,306,901 -0.16(-0.98%)
Nov 09, 2010 16.26 16.30 15.96 15.98 6,285,943 -0.19(-1.15%)
Nov 08, 2010 15.95 16.21 15.77 16.17 6,288,146 +0.19(+1.19%)
Nov 05, 2010 15.52 16.03 15.26 15.98 8,377,580 +0.47(+3.06%)
Nov 04, 2010 15.37 15.50 15.00 15.50 9,646,570 +0.34(+2.26%)
Nov 03, 2010 15.65 15.74 14.92 15.16 17,578,986 -0.68(-4.32%)
Nov 02, 2010 15.57 15.87 15.49 15.84 10,506,529 +0.39(+2.53%)
Nov 01, 2010 15.47 15.60 15.35 15.45 4,071,270 -0.03(-0.19%)
Oct 29, 2010 15.26 15.55 15.22 15.48 4,187,333 +0.20(+1.28%)
Oct 28, 2010 15.50 15.53 15.19 15.29 4,101,292 -0.16(-1.01%)
Oct 27, 2010 15.41 15.46 15.21 15.44 4,035,521 +0.17(+1.09%)
Oct 25, 2010 15.33 15.45 15.25 15.28 3,936,529 +0.01(+0.06%)
Oct 22, 2010 15.23 15.34 15.12 15.27 2,666,211 +0.04(+0.26%)
Oct 21, 2010 15.08 15.45 15.03 15.23 5,088,359 +0.17(+1.10%)
Oct 20, 2010 15.24 15.38 14.96 15.06 7,724,413 -0.18(-1.15%)
Oct 19, 2010 15.26 15.38 15.09 15.24 5,937,041 -0.19(-1.21%)
Oct 18, 2010 15.52 15.65 15.35 15.42 6,424,444 -0.19(-1.19%)
Oct 15, 2010 16.29 16.29 15.42 15.61 11,690,305 -0.55(-3.39%)
Oct 14, 2010 16.35 16.61 16.09 16.16 5,823,503 -0.23(-1.43%)
Oct 13, 2010 16.32 16.49 16.00 16.39 9,537,835 +0.15(+0.90%)
Oct 12, 2010 17.21 17.37 16.10 16.25 18,938,566 -1.03(-5.95%)
Oct 11, 2010 17.26 17.54 16.95 17.27 3,929,462 +0.01(+0.06%)
Oct 08, 2010 17.19 17.36 17.03 17.26 3,472,201 +0.07(+0.40%)
Oct 07, 2010 17.16 17.29 16.85 17.19 5,286,385 +0.17(+0.98%)
Oct 06, 2010 17.38 17.44 16.90 17.03 6,084,382 -0.40(-2.30%)
Oct 05, 2010 16.73 17.66 16.73 17.43 10,835,419 +0.84(+5.07%)
Oct 04, 2010 16.03 16.82 16.02 16.59 7,271,645 +0.51(+3.16%)
Oct 01, 2010 16.24 16.41 16.06 16.08 3,440,809 -0.01(-0.05%)
Sep 30, 2010 16.06 16.38 15.88 16.09 6,178,642 +0.21(+1.34%)
Sep 29, 2010 16.12 16.21 15.77 15.87 3,085,044 -0.31(-1.93%)
Sep 28, 2010 15.93 16.29 15.85 16.19 4,437,329 -0.02(-0.12%)
Sep 27, 2010 16.05 16.32 16.04 16.21 2,668,582 +0.11(+0.67%)
Sep 24, 2010 15.96 16.23 15.93 16.10 3,451,765 +0.29(+1.86%)
Sep 23, 2010 15.60 15.95 15.56 15.81 4,263,335 +0.01(+0.06%)
Sep 22, 2010 15.92 16.08 15.76 15.80 3,421,472 -0.14(-0.86%)
Sep 21, 2010 15.95 16.08 15.82 15.93 3,184,429 -0.06(-0.37%)
Sep 20, 2010 15.94 16.15 15.87 15.99 5,120,941 +0.09(+0.57%)
Sep 17, 2010 16.14 16.14 15.83 15.90 4,170,025 -0.37(-2.30%)
Sep 15, 2010 16.22 16.35 16.11 16.27 2,579,537 -0.06(-0.39%)
Sep 14, 2010 16.11 16.41 16.09 16.34 4,154,508 +0.17(+1.06%)
Sep 13, 2010 16.03 16.23 15.97 16.17 3,174,121 +0.28(+1.79%)
Sep 10, 2010 15.98 16.18 15.83 15.88 2,534,010 -0.04(-0.25%)
Sep 09, 2010 16.15 16.17 15.83 15.92 2,080,074 +0.03(+0.18%)
Sep 08, 2010 15.80 15.98 15.54 15.89 4,090,549 +0.19(+1.18%)
Sep 07, 2010 15.95 16.12 15.68 15.71 2,964,196 -0.39(-2.43%)
Sep 03, 2010 16.23 16.50 16.04 16.10 3,878,578 +0.10(+0.61%)
Sep 02, 2010 15.64 16.05 15.55 16.00 3,735,768 +0.24(+1.55%)
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.