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 (%)
Jul 31, 2009 20.57 21.29 20.56 21.00 7,285,363 +0.33(+1.61%)
Jul 30, 2009 20.77 21.16 20.43 20.67 6,524,888 +0.37(+1.83%)
Jul 29, 2009 20.42 20.62 20.20 20.30 4,659,367 -0.34(-1.66%)
Jul 28, 2009 20.31 20.67 20.15 20.64 5,785,496 +0.36(+1.78%)
Jul 27, 2009 20.97 21.02 20.04 20.28 9,541,172 -0.42(-2.03%)
Jul 24, 2009 21.12 21.12 20.39 20.70 8,558,861 -0.50(-2.35%)
Jul 23, 2009 21.12 21.64 21.06 21.19 7,934,768 -0.15(-0.69%)
Jul 22, 2009 21.28 21.64 21.12 21.34 5,377,871 -0.16(-0.73%)
Jul 21, 2009 21.09 21.51 20.92 21.50 7,333,473 +0.55(+2.61%)
Jul 20, 2009 20.37 20.96 20.28 20.95 6,249,316 +0.48(+2.34%)
Jul 17, 2009 21.08 21.08 20.33 20.47 8,251,451 -0.51(-2.42%)
Jul 16, 2009 20.80 21.05 20.58 20.98 5,853,905 +0.05(+0.23%)
Jul 15, 2009 20.84 21.14 20.68 20.93 7,093,754 +0.22(+1.09%)
Jul 14, 2009 20.72 21.01 20.57 20.71 5,017,582 -0.30(-1.44%)
Jul 13, 2009 20.72 21.06 20.13 21.01 5,891,707 +0.50(+2.43%)
Jul 10, 2009 20.20 20.71 20.20 20.51 4,932,563 +0.16(+0.77%)
Jul 09, 2009 20.32 20.59 20.22 20.35 5,964,253 +0.54(+2.71%)
Jul 08, 2009 19.88 20.19 19.52 19.82 6,297,587 +0.01(+0.05%)
Jul 07, 2009 20.59 20.88 19.81 19.81 5,972,121 -0.89(-4.30%)
Jul 06, 2009 20.99 21.28 20.44 20.70 3,814,295 -0.23(-1.12%)
Jul 02, 2009 21.39 21.46 20.57 20.93 6,294,062 -0.53(-2.46%)
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.