Skip to main content

Electronic Arts (NQ: EA )

132.74 +0.87 (+0.66%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.15 23.26 22.88 23.14 4,442,968 -0.01(-0.04%)
Jun 29, 2011 22.05 23.48 22.05 23.15 8,888,036 +1.04(+4.70%)
Jun 28, 2011 21.40 22.14 21.31 22.12 6,101,492 +0.82(+3.87%)
Jun 27, 2011 21.36 21.46 21.18 21.29 4,909,857 -0.06(-0.28%)
Jun 24, 2011 21.45 21.48 21.19 21.35 5,119,384 -0.13(-0.59%)
Jun 23, 2011 21.84 21.84 21.06 21.48 10,934,578 -0.63(-2.84%)
Jun 22, 2011 22.15 22.35 22.06 22.11 2,392,091 -0.14(-0.62%)
Jun 21, 2011 22.07 22.37 21.76 22.24 4,180,044 +0.31(+1.43%)
Jun 20, 2011 21.99 22.07 21.77 21.93 2,759,161 +0.12(+0.54%)
Jun 17, 2011 22.30 22.36 21.77 21.81 5,159,359 -0.18(-0.80%)
Jun 16, 2011 22.29 22.42 21.78 21.99 4,647,555 -0.29(-1.32%)
Jun 15, 2011 22.52 22.94 22.23 22.28 7,070,086 -0.47(-2.05%)
Jun 14, 2011 22.51 22.82 22.36 22.75 4,896,592 +0.40(+1.78%)
Jun 13, 2011 22.39 22.58 22.31 22.35 4,165,173 -0.01(-0.07%)
Jun 10, 2011 22.53 22.75 22.34 22.37 4,178,376 -0.29(-1.28%)
Jun 09, 2011 22.39 22.72 22.12 22.65 3,604,552 +0.37(+1.67%)
Jun 08, 2011 22.83 22.90 22.20 22.28 6,800,858 -0.62(-2.70%)
Jun 07, 2011 23.39 23.39 22.64 22.90 6,802,249 -0.44(-1.87%)
Jun 06, 2011 23.78 23.85 23.25 23.34 4,255,795 -0.23(-0.98%)
Jun 03, 2011 23.67 24.11 23.49 23.57 7,180,944 +0.82(+3.62%)
May 24, 2011 22.99 23.13 22.63 22.74 2,945,802 -0.16(-0.69%)
May 23, 2011 22.91 23.02 22.63 22.90 3,249,379 -0.28(-1.23%)
May 20, 2011 23.25 23.43 22.99 23.18 4,549,922 -0.14(-0.59%)
May 19, 2011 23.23 23.49 23.14 23.32 3,723,186 +0.06(+0.25%)
May 18, 2011 22.79 23.39 22.78 23.26 3,477,968 +0.33(+1.45%)
May 17, 2011 22.66 23.23 22.64 22.93 5,817,302 +0.26(+1.17%)
May 16, 2011 23.11 23.22 22.65 22.66 5,582,263 -0.58(-2.49%)
May 13, 2011 22.48 23.59 22.48 23.24 10,881,019 +0.80(+3.58%)
May 12, 2011 22.16 22.64 22.01 22.44 4,323,215 +0.26(+1.19%)
May 11, 2011 22.21 22.54 21.90 22.17 5,742,000 -0.15(-0.66%)
May 10, 2011 21.66 22.43 21.55 22.32 7,551,224 +0.71(+3.27%)
May 09, 2011 21.33 21.80 21.27 21.62 5,713,703 +0.28(+1.33%)
May 06, 2011 21.26 21.74 20.97 21.33 7,700,783 +0.07(+0.32%)
May 05, 2011 20.45 21.30 20.23 21.26 18,403,046 +1.73(+8.83%)
May 04, 2011 19.80 19.92 19.12 19.54 7,188,248 -0.24(-1.19%)
May 03, 2011 19.90 20.33 19.57 19.77 3,536,401 -0.14(-0.69%)
May 02, 2011 19.88 20.06 19.48 19.91 5,512,362 +0.12(+0.59%)
Apr 29, 2011 20.09 20.32 19.77 19.79 5,822,434 -0.30(-1.51%)
Apr 28, 2011 19.86 20.15 19.75 20.09 4,222,704 +0.25(+1.24%)
Apr 27, 2011 19.87 19.87 19.53 19.85 5,244,267 +0.01(+0.05%)
Apr 26, 2011 19.97 20.11 19.74 19.84 9,007,001 -0.30(-1.51%)
Apr 25, 2011 20.12 20.32 20.01 20.14 2,674,332 +0.13(+0.64%)
Apr 21, 2011 20.15 20.28 19.96 20.02 2,644,580 -0.09(-0.44%)
Apr 20, 2011 19.86 20.12 19.74 20.10 4,997,071 +0.50(+2.55%)
Apr 19, 2011 19.49 19.63 19.46 19.60 4,072,802 +0.12(+0.60%)
Apr 18, 2011 19.50 19.56 19.18 19.49 5,132,079 -0.26(-1.29%)
Apr 15, 2011 19.60 19.78 19.38 19.74 3,849,387 +0.18(+0.90%)
Apr 14, 2011 19.39 19.64 19.26 19.57 3,418,170 +0.06(+0.30%)
Apr 13, 2011 19.42 19.80 19.36 19.51 4,740,324 +0.15(+0.76%)
Apr 12, 2011 19.33 19.41 19.20 19.36 4,268,479 -0.11(-0.55%)
Apr 11, 2011 19.54 19.69 19.25 19.47 3,851,149 -0.01(-0.05%)
Apr 08, 2011 19.99 20.12 19.34 19.48 4,626,015 -0.38(-1.93%)
Apr 07, 2011 19.79 20.07 19.70 19.86 3,183,033 +0.00(+0.00%)
Apr 06, 2011 19.63 19.98 19.60 19.86 5,155,807 +0.22(+1.10%)
Apr 05, 2011 19.26 19.90 19.21 19.64 7,047,498 +0.33(+1.73%)
Apr 04, 2011 19.36 19.51 19.17 19.31 3,660,521 -0.04(-0.20%)
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.