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 (%)
Dec 29, 2006 49.39 50.27 49.11 49.26 2,704,828 -0.30(-0.61%)
Dec 28, 2006 49.55 50.09 49.35 49.56 2,239,690 -0.16(-0.31%)
Dec 27, 2006 50.47 50.63 49.55 49.72 2,510,391 -0.28(-0.57%)
Dec 26, 2006 49.93 50.23 49.80 50.00 1,571,743 +0.06(+0.12%)
Dec 22, 2006 50.53 51.04 49.92 49.94 1,990,219 -0.72(-1.43%)
Dec 21, 2006 50.32 51.15 50.19 50.66 4,254,639 +0.41(+0.82%)
Dec 20, 2006 51.64 51.82 50.20 50.25 5,279,184 -1.25(-2.43%)
Dec 19, 2006 51.08 51.86 51.03 51.51 2,655,387 -0.15(-0.28%)
Dec 18, 2006 52.78 52.82 51.08 51.65 3,728,012 -1.02(-1.93%)
Dec 15, 2006 52.67 53.29 52.22 52.67 4,892,755 +0.37(+0.71%)
Dec 14, 2006 51.36 52.52 51.28 52.30 6,315,929 +0.83(+1.62%)
Dec 13, 2006 50.86 52.21 50.83 51.47 6,337,162 +0.81(+1.60%)
Dec 12, 2006 51.36 51.36 50.32 50.65 4,458,431 -0.45(-0.88%)
Dec 11, 2006 51.54 51.88 50.73 51.10 4,326,917 -0.73(-1.42%)
Dec 08, 2006 52.23 52.77 51.64 51.84 4,589,154 -0.93(-1.76%)
Dec 07, 2006 53.15 53.79 52.40 52.77 3,818,917 -0.17(-0.31%)
Dec 06, 2006 54.04 54.04 52.60 52.93 4,367,218 -1.20(-2.22%)
Dec 05, 2006 55.32 55.43 53.23 54.14 6,576,938 -0.84(-1.53%)
Dec 04, 2006 54.02 55.44 54.02 54.98 3,383,330 +0.96(+1.77%)
Dec 01, 2006 54.45 54.84 53.21 54.02 3,675,610 -0.65(-1.18%)
Nov 30, 2006 55.26 55.51 54.44 54.66 3,923,522 -0.86(-1.55%)
Nov 29, 2006 55.89 56.53 54.96 55.53 3,713,904 -0.43(-0.77%)
Nov 28, 2006 55.39 56.12 55.38 55.96 2,623,338 +0.34(+0.62%)
Nov 27, 2006 56.89 57.26 55.12 55.61 4,699,619 -1.53(-2.67%)
Nov 24, 2006 57.43 57.53 57.01 57.14 852,583 -0.54(-0.93%)
Nov 22, 2006 56.94 58.06 56.93 57.68 2,455,178 +0.54(+0.94%)
Nov 21, 2006 57.16 57.25 56.50 57.14 2,772,419 -0.07(-0.12%)
Nov 20, 2006 57.19 58.01 56.82 57.21 2,096,949 -0.16(-0.27%)
Nov 17, 2006 57.12 57.80 56.93 57.36 2,504,293 +0.09(+0.15%)
Nov 16, 2006 57.68 57.72 56.88 57.28 2,978,618 -0.10(-0.17%)
Nov 15, 2006 57.11 57.55 56.64 57.37 3,631,277 +0.19(+0.32%)
Nov 14, 2006 57.01 57.39 55.65 57.19 2,854,440 +0.08(+0.14%)
Nov 13, 2006 57.33 57.96 56.84 57.11 2,663,968 -0.09(-0.15%)
Nov 10, 2006 55.98 57.46 55.90 57.20 3,101,673 +0.55(+0.97%)
Nov 09, 2006 56.63 57.42 56.08 56.65 3,453,991 -0.22(-0.38%)
Nov 08, 2006 56.97 57.52 56.39 56.87 5,437,465 -0.38(-0.67%)
Nov 07, 2006 57.71 58.08 56.78 57.25 4,489,455 -0.70(-1.22%)
Nov 06, 2006 57.58 58.22 57.32 57.95 4,616,737 +0.01(+0.02%)
Nov 03, 2006 56.87 58.54 56.67 57.94 16,187,109 +6.10(+11.77%)
Nov 02, 2006 51.79 52.26 51.38 51.84 6,227,476 +0.23(+0.46%)
Nov 01, 2006 51.73 52.29 51.23 51.60 4,208,175 -0.13(-0.25%)
Oct 31, 2006 52.52 52.84 51.44 51.73 3,938,930 -0.81(-1.55%)
Oct 30, 2006 53.47 53.60 52.03 52.54 4,225,230 -0.77(-1.45%)
Oct 27, 2006 53.57 54.12 53.15 53.31 3,083,560 -0.21(-0.38%)
Oct 26, 2006 53.89 54.14 52.81 53.52 2,604,432 +0.40(+0.75%)
Oct 25, 2006 53.93 53.98 52.58 53.12 2,913,600 -0.73(-1.36%)
Oct 24, 2006 54.04 54.32 52.40 53.85 4,241,904 -0.76(-1.40%)
Oct 23, 2006 54.48 55.06 54.20 54.62 2,819,017 -0.19(-0.34%)
Oct 20, 2006 54.71 55.08 54.14 54.80 3,306,458 +0.19(+0.34%)
Oct 19, 2006 54.91 55.23 54.17 54.62 2,544,737 -0.66(-1.19%)
Oct 18, 2006 55.02 55.38 53.94 55.27 2,504,660 +0.67(+1.22%)
Oct 17, 2006 54.43 54.78 53.43 54.61 2,804,448 -0.27(-0.50%)
Oct 16, 2006 55.71 56.20 54.83 54.88 3,268,647 -0.87(-1.56%)
Oct 13, 2006 55.59 55.83 54.76 55.75 3,507,977 +1.06(+1.93%)
Oct 12, 2006 53.78 54.91 53.54 54.69 2,919,892 +1.37(+2.57%)
Oct 11, 2006 53.79 54.20 53.00 53.32 3,629,754 -0.37(-0.69%)
Oct 10, 2006 52.75 53.88 51.91 53.70 3,330,137 +1.14(+2.18%)
Oct 09, 2006 53.51 53.66 52.54 52.55 1,941,246 -0.81(-1.52%)
Oct 06, 2006 53.80 53.81 52.87 53.36 1,871,208 -0.24(-0.46%)
Oct 05, 2006 54.03 54.17 53.19 53.61 2,471,950 -0.23(-0.44%)
Oct 04, 2006 52.63 54.04 52.47 53.84 2,955,408 +1.20(+2.29%)
Oct 03, 2006 52.18 53.79 52.13 52.64 3,088,921 +0.12(+0.22%)
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.