Electronic Arts (NQ: EA )

138.88 USD +1.97 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 42.31 42.70 41.85 42.07 4,721,597 -0.30(-0.71%)
May 30, 2006 43.86 44.00 42.25 42.37 3,328,946 -1.88(-4.25%)
May 26, 2006 44.40 44.40 43.75 44.25 2,046,135 +0.05(+0.11%)
May 25, 2006 44.82 44.82 43.35 44.20 5,209,290 +0.20(+0.45%)
May 24, 2006 42.51 44.10 42.44 44.00 3,542,153 +1.31(+3.07%)
May 23, 2006 43.18 44.07 42.66 42.69 3,989,428 -0.19(-0.44%)
May 22, 2006 42.72 43.72 42.60 42.88 7,100,410 +0.36(+0.85%)
May 19, 2006 42.40 42.95 41.77 42.52 7,054,962 +0.30(+0.71%)
May 18, 2006 42.32 42.56 41.64 42.22 5,984,766 +0.04(+0.09%)
May 17, 2006 42.60 43.10 41.91 42.18 9,545,276 -1.06(-2.45%)
May 16, 2006 44.99 45.41 43.18 43.24 6,923,967 -1.42(-3.18%)
May 15, 2006 44.94 45.33 44.15 44.66 4,483,181 -0.30(-0.67%)
May 12, 2006 46.53 46.55 44.70 44.96 7,709,031 -1.24(-2.68%)
May 11, 2006 47.80 48.04 46.00 46.20 4,095,379 -1.78(-3.71%)
May 10, 2006 47.76 48.15 47.48 47.98 4,203,839 +0.43(+0.90%)
May 09, 2006 47.51 49.00 47.11 47.55 5,654,910 +0.16(+0.34%)
May 08, 2006 47.85 48.00 46.83 47.39 5,042,944 -0.46(-0.96%)
May 05, 2006 48.40 48.80 47.66 47.85 5,801,918 -0.70(-1.44%)
May 04, 2006 48.67 49.38 47.14 48.55 23,414,995 -5.95(-10.92%)
May 03, 2006 54.50 54.70 53.47 54.50 6,908,183 -0.04(-0.07%)
May 02, 2006 54.93 55.17 54.03 54.54 3,252,540 -0.36(-0.66%)
May 01, 2006 56.76 57.20 54.55 54.90 3,373,322 -1.90(-3.35%)
Apr 28, 2006 57.06 57.54 56.71 56.80 2,344,400 -0.50(-0.87%)
Apr 27, 2006 55.25 57.80 55.09 57.30 4,328,604 +2.05(+3.71%)
Apr 26, 2006 54.94 56.71 54.82 55.25 2,273,092 +0.38(+0.69%)
Apr 25, 2006 54.87 55.38 54.54 54.87 1,357,971 -0.01(-0.02%)
Apr 24, 2006 55.80 56.10 54.50 54.88 3,986,164 -0.87(-1.56%)
Apr 21, 2006 57.00 57.30 55.33 55.75 3,389,128 -1.19(-2.09%)
Apr 20, 2006 56.46 57.13 56.04 56.94 2,571,724 +0.54(+0.96%)
Apr 19, 2006 55.91 56.56 55.62 56.40 2,306,412 +0.39(+0.70%)
Apr 18, 2006 54.39 56.44 54.29 56.01 3,979,079 +1.62(+2.98%)
Apr 17, 2006 54.81 55.35 54.13 54.39 2,076,991 -0.67(-1.22%)
Apr 13, 2006 55.16 55.77 54.80 55.06 1,274,614 -0.32(-0.58%)
Apr 12, 2006 54.42 55.72 54.49 55.38 2,236,012 +0.96(+1.76%)
Apr 11, 2006 55.19 55.19 53.64 54.42 1,988,250 -0.48(-0.87%)
Apr 10, 2006 55.43 55.60 54.65 54.90 1,737,382 -0.75(-1.35%)
Apr 07, 2006 55.70 56.39 55.32 55.65 5,452,472 +0.36(+0.65%)
Apr 06, 2006 54.69 55.63 54.52 55.29 2,076,466 +0.74(+1.36%)
Apr 05, 2006 54.69 54.89 54.10 54.55 2,228,001 -0.38(-0.69%)
Apr 04, 2006 54.99 55.17 54.33 54.93 2,359,746 -0.08(-0.15%)
Apr 03, 2006 54.92 55.36 54.68 55.01 2,739,082 +0.29(+0.53%)
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%)
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.