Electronic Arts (NQ: EA )

141.07 USD +0.44 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 54.03 54.97 53.90 54.72 2,867,129 +0.53(+0.98%)
Mar 30, 2006 52.83 54.28 52.82 54.19 3,463,056 +1.59(+3.02%)
Mar 29, 2006 51.89 53.28 51.89 52.60 3,218,167 +0.48(+0.92%)
Mar 28, 2006 52.48 52.73 51.90 52.12 2,470,108 -0.17(-0.33%)
Mar 27, 2006 52.57 53.01 52.08 52.29 3,104,299 -0.29(-0.55%)
Mar 24, 2006 52.64 52.89 52.39 52.58 3,698,327 +0.10(+0.19%)
Mar 23, 2006 52.63 52.90 51.80 52.48 3,440,900 -0.45(-0.85%)
Mar 22, 2006 53.50 53.66 52.46 52.93 4,905,500 -0.79(-1.47%)
Mar 21, 2006 54.16 55.24 53.71 53.72 6,307,058 +1.05(+1.99%)
Mar 20, 2006 52.89 53.23 52.44 52.67 1,604,025 +0.09(+0.17%)
Mar 17, 2006 53.33 53.53 52.32 52.58 3,573,708 -0.43(-0.81%)
Mar 16, 2006 54.42 54.90 52.90 53.01 2,787,034 -1.44(-2.64%)
Mar 15, 2006 53.90 54.81 53.59 54.45 5,620,984 +1.51(+2.85%)
Mar 14, 2006 51.75 53.65 51.10 52.94 7,670,079 +1.27(+2.46%)
Mar 13, 2006 50.51 51.75 50.30 51.67 4,411,453 +1.03(+2.03%)
Mar 10, 2006 51.10 51.42 50.30 50.64 3,594,657 -0.21(-0.41%)
Mar 09, 2006 51.19 51.63 50.73 50.85 1,544,678 -0.48(-0.94%)
Mar 08, 2006 51.10 51.70 50.67 51.33 2,601,150 -0.02(-0.04%)
Mar 07, 2006 50.79 51.57 50.14 51.35 3,327,865 +0.35(+0.69%)
Mar 06, 2006 52.19 52.26 50.80 51.00 2,435,833 -1.21(-2.32%)
Mar 03, 2006 52.15 53.39 52.10 52.21 2,694,186 -0.47(-0.89%)
Mar 02, 2006 52.19 52.79 51.71 52.68 2,875,877 +0.65(+1.25%)
Mar 01, 2006 51.96 52.36 51.51 52.03 2,968,764 +0.06(+0.12%)
Feb 28, 2006 53.02 52.82 51.49 51.97 3,627,378 -1.05(-1.98%)
Feb 27, 2006 51.71 53.60 51.56 53.02 4,257,015 +1.23(+2.37%)
Feb 24, 2006 50.91 51.83 50.79 51.79 2,540,962 +0.76(+1.49%)
Feb 23, 2006 51.43 51.43 50.52 51.03 3,559,876 -0.40(-0.78%)
Feb 22, 2006 50.62 52.09 50.50 51.43 3,458,995 +0.38(+0.74%)
Feb 21, 2006 52.00 52.07 50.71 51.05 4,017,380 -0.96(-1.85%)
Feb 17, 2006 52.28 52.41 51.80 52.01 4,354,198 -0.34(-0.65%)
Feb 16, 2006 52.70 53.05 51.98 52.35 3,803,000 -0.45(-0.85%)
Feb 15, 2006 52.89 53.63 52.38 52.80 2,849,731 -0.32(-0.60%)
Feb 14, 2006 54.37 54.72 52.87 53.12 2,644,237 -1.09(-2.01%)
Feb 13, 2006 53.60 54.50 53.34 54.21 1,636,087 +0.33(+0.61%)
Feb 10, 2006 53.04 54.43 52.60 53.88 3,250,403 +0.86(+1.62%)
Feb 09, 2006 54.35 54.66 52.55 53.02 3,088,739 -1.32(-2.43%)
Feb 08, 2006 53.92 54.34 53.45 54.34 1,485,261 +0.35(+0.65%)
Feb 07, 2006 54.06 54.76 53.50 53.99 2,528,038 -0.23(-0.42%)
Feb 06, 2006 54.75 55.00 53.88 54.22 3,359,039 +1.08(+2.03%)
Feb 03, 2006 55.20 55.20 52.82 53.14 7,952,356 -0.44(-0.82%)
Feb 02, 2006 54.30 54.84 52.24 53.58 7,811,843 -1.18(-2.15%)
Feb 01, 2006 54.30 55.12 53.89 54.76 2,836,562 +0.18(+0.33%)
Jan 31, 2006 56.46 56.66 54.18 54.58 4,663,652 -1.77(-3.14%)
Jan 30, 2006 56.73 57.82 56.32 56.35 2,921,012 -0.46(-0.81%)
Jan 27, 2006 56.89 56.97 56.22 56.81 2,856,249 -0.08(-0.14%)
Jan 26, 2006 55.64 57.00 55.40 56.89 3,055,993 +1.95(+3.55%)
Jan 25, 2006 55.19 55.63 54.34 54.94 1,625,604 -0.60(-1.08%)
Jan 24, 2006 54.82 55.66 54.65 55.54 2,764,793 +0.70(+1.28%)
Jan 23, 2006 54.88 55.07 54.30 54.84 2,587,181 -0.08(-0.15%)
Jan 20, 2006 56.33 56.73 54.83 54.92 2,692,310 -1.53(-2.71%)
Jan 19, 2006 56.67 56.94 55.91 56.45 2,283,326 -0.54(-0.95%)
Jan 18, 2006 55.76 57.73 55.75 56.99 3,366,492 +0.79(+1.41%)
Jan 17, 2006 56.51 57.24 55.82 56.20 2,625,109 -0.99(-1.73%)
Jan 13, 2006 57.37 57.55 56.84 57.19 1,289,093 +0.02(+0.03%)
Jan 12, 2006 57.96 58.59 56.86 57.17 2,935,700 -1.02(-1.75%)
Jan 11, 2006 55.74 58.38 55.74 58.19 4,766,547 +2.29(+4.10%)
Jan 10, 2006 55.52 56.16 55.36 55.90 2,751,920 -0.22(-0.39%)
Jan 09, 2006 56.34 56.49 55.80 56.12 2,599,615 -0.44(-0.78%)
Jan 06, 2006 56.00 57.20 55.62 56.56 3,843,012 +0.72(+1.29%)
Jan 05, 2006 55.35 56.00 54.98 55.84 4,225,066 +1.25(+2.29%)
Jan 04, 2006 53.75 54.73 53.47 54.59 4,148,616 +1.25(+2.34%)
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.