Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 52.57 52.57 51.75 51.92 2,122,679 -0.23(-0.43%)
Aug 30, 2007 51.16 52.94 51.08 52.15 2,885,358 +0.79(+1.55%)
Aug 29, 2007 50.69 51.48 50.02 51.35 2,125,554 +0.84(+1.67%)
Aug 28, 2007 51.16 51.55 50.47 50.51 2,305,054 -1.04(-2.02%)
Aug 27, 2007 51.37 51.82 50.95 51.55 1,499,599 +0.01(+0.02%)
Aug 24, 2007 51.56 51.78 50.70 51.54 2,383,374 -0.14(-0.27%)
Aug 23, 2007 51.68 52.46 51.00 51.67 3,631,443 +0.83(+1.64%)
Aug 22, 2007 51.02 52.19 50.55 50.84 2,459,599 -0.12(-0.23%)
Aug 21, 2007 50.60 51.60 50.51 50.96 3,581,814 +0.13(+0.25%)
Aug 20, 2007 51.28 51.58 49.88 50.83 2,588,079 -0.63(-1.22%)
Aug 17, 2007 50.13 51.58 50.13 51.46 4,784,956 +1.64(+3.29%)
Aug 16, 2007 48.89 50.21 48.48 49.82 4,833,548 +0.75(+1.52%)
Aug 15, 2007 50.42 51.29 49.04 49.08 5,427,055 -1.48(-2.93%)
Aug 14, 2007 51.21 51.21 50.44 50.56 2,652,647 -0.40(-0.79%)
Aug 13, 2007 52.47 52.47 50.75 50.96 3,381,624 -1.29(-2.48%)
Aug 10, 2007 52.27 53.75 51.24 52.25 4,247,168 -0.87(-1.64%)
Aug 09, 2007 52.75 54.28 52.36 53.13 5,398,127 -0.03(-0.06%)
Aug 08, 2007 52.96 53.77 52.59 53.16 4,758,427 +0.02(+0.04%)
Aug 07, 2007 51.84 53.52 50.87 53.14 5,305,807 +1.31(+2.54%)
Aug 06, 2007 50.20 51.83 49.87 51.82 5,666,987 +2.75(+5.60%)
Aug 03, 2007 49.51 51.29 49.02 49.08 5,687,872 -1.49(-2.95%)
Aug 02, 2007 47.85 50.96 47.61 50.57 9,974,661 +3.39(+7.19%)
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.