Skip to main content

Electronic Arts (NQ: EA )

132.80 +0.93 (+0.71%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 55.70 55.97 54.84 55.78 4,085,644 +0.16(+0.28%)
Oct 28, 2005 54.51 55.98 54.51 55.63 3,402,006 +1.51(+2.79%)
Oct 27, 2005 54.55 55.06 53.71 54.12 2,198,937 -0.35(-0.65%)
Oct 26, 2005 55.51 56.02 54.34 54.47 2,260,475 -1.23(-2.20%)
Oct 25, 2005 56.14 56.44 54.82 55.70 3,512,791 -0.91(-1.61%)
Oct 24, 2005 54.10 56.64 53.74 56.61 4,329,654 +2.89(+5.39%)
Oct 21, 2005 54.01 54.11 53.12 53.71 4,236,828 +0.46(+0.87%)
Oct 20, 2005 53.61 54.19 52.80 53.25 3,022,219 +0.22(+0.41%)
Oct 19, 2005 52.40 53.04 51.52 53.04 2,625,781 +0.88(+1.69%)
Oct 18, 2005 52.27 52.70 52.03 52.16 2,426,636 -0.36(-0.69%)
Oct 17, 2005 53.04 53.31 52.27 52.52 2,510,881 -0.50(-0.94%)
Oct 14, 2005 52.76 54.05 52.63 53.02 5,579,972 +1.63(+3.17%)
Oct 13, 2005 50.38 51.94 50.06 51.39 4,284,348 +0.93(+1.85%)
Oct 12, 2005 52.37 53.29 50.46 50.46 6,088,780 -1.38(-2.67%)
Oct 11, 2005 51.98 52.36 51.28 51.84 4,830,124 +1.48(+2.94%)
Oct 10, 2005 51.68 51.75 50.18 50.36 5,081,679 -1.39(-2.69%)
Oct 07, 2005 52.17 52.51 51.68 51.75 2,877,382 -0.30(-0.58%)
Oct 06, 2005 52.71 53.09 51.52 52.06 5,750,416 -1.44(-2.69%)
Oct 05, 2005 54.21 54.22 53.42 53.50 3,548,289 -0.40(-0.75%)
Oct 04, 2005 55.16 55.31 53.90 53.90 4,413,871 -1.26(-2.28%)
Oct 03, 2005 55.25 55.96 54.99 55.16 4,377,013 -0.64(-1.14%)
Sep 30, 2005 57.01 57.42 55.50 55.79 3,836,056 -1.36(-2.39%)
Sep 29, 2005 56.21 57.22 55.22 57.16 2,916,930 +0.85(+1.52%)
Sep 28, 2005 57.36 57.37 55.99 56.30 1,855,179 -0.61(-1.07%)
Sep 27, 2005 56.55 57.22 56.16 56.91 1,897,570 +0.50(+0.89%)
Sep 26, 2005 57.43 58.23 56.16 56.41 3,042,954 -0.67(-1.17%)
Sep 23, 2005 57.08 57.59 56.74 57.08 1,698,544 -0.35(-0.61%)
Sep 22, 2005 57.43 58.00 55.99 57.43 4,754,309 +0.10(+0.17%)
Sep 21, 2005 59.70 59.75 57.03 57.33 5,019,760 -2.35(-3.94%)
Sep 20, 2005 59.35 60.32 59.19 59.69 3,171,931 +0.36(+0.61%)
Sep 19, 2005 59.58 61.34 59.04 59.32 2,793,487 -0.10(-0.16%)
Sep 16, 2005 58.98 59.69 58.80 59.42 3,238,856 +0.38(+0.65%)
Sep 15, 2005 59.67 59.93 58.93 59.04 2,223,806 -0.66(-1.10%)
Sep 14, 2005 60.65 60.65 59.60 59.70 3,654,305 -1.00(-1.65%)
Sep 13, 2005 57.95 61.18 57.88 60.70 8,923,115 +2.75(+4.74%)
Sep 12, 2005 55.90 58.77 55.90 57.95 5,888,219 +2.91(+5.29%)
Sep 09, 2005 55.37 55.42 54.18 55.04 5,535,509 -0.72(-1.28%)
Sep 08, 2005 55.02 56.76 54.98 55.75 3,195,454 +0.29(+0.53%)
Sep 07, 2005 55.06 55.56 54.56 55.46 3,032,725 +0.40(+0.73%)
Sep 06, 2005 56.29 56.76 54.41 55.06 5,058,442 -1.26(-2.23%)
Sep 02, 2005 56.87 57.30 56.22 56.31 1,885,962 -0.51(-0.90%)
Sep 01, 2005 56.15 57.07 56.01 56.82 2,584,475 +0.65(+1.15%)
Aug 31, 2005 55.19 56.24 54.72 56.18 2,990,292 +0.85(+1.54%)
Aug 30, 2005 57.03 57.16 55.02 55.32 5,958,323 -1.84(-3.23%)
Aug 29, 2005 56.69 57.67 56.35 57.17 1,789,744 +0.22(+0.38%)
Aug 26, 2005 56.88 57.14 56.11 56.95 1,558,688 +0.11(+0.19%)
Aug 25, 2005 57.20 57.38 56.74 56.84 1,796,620 -0.26(-0.45%)
Aug 24, 2005 57.57 58.50 57.06 57.10 2,537,162 -0.54(-0.94%)
Aug 23, 2005 57.96 58.06 57.44 57.64 1,805,217 -0.26(-0.46%)
Aug 22, 2005 58.34 58.52 57.29 57.90 2,184,514 -0.51(-0.87%)
Aug 19, 2005 58.28 59.26 58.28 58.41 1,962,222 -0.15(-0.25%)
Aug 18, 2005 58.80 59.19 58.28 58.56 2,089,634 -0.80(-1.35%)
Aug 17, 2005 59.14 59.88 58.89 59.36 2,032,228 +0.41(+0.70%)
Aug 16, 2005 59.62 60.08 58.95 58.95 2,491,039 -0.59(-0.99%)
Aug 15, 2005 58.45 59.90 58.37 59.54 1,964,596 +0.81(+1.39%)
Aug 12, 2005 57.71 58.97 57.68 58.73 2,570,514 +0.55(+0.94%)
Aug 11, 2005 57.96 58.75 57.50 58.18 1,877,543 +0.24(+0.41%)
Aug 10, 2005 58.00 58.84 57.82 57.94 2,942,315 +0.12(+0.20%)
Aug 09, 2005 57.56 58.19 57.41 57.82 1,720,099 +0.57(+0.99%)
Aug 08, 2005 58.01 58.83 57.01 57.26 2,072,907 -0.61(-1.05%)
Aug 05, 2005 57.60 58.00 57.08 57.86 1,595,549 +0.11(+0.19%)
Aug 04, 2005 58.35 58.37 57.45 57.76 1,534,834 -0.60(-1.03%)
Aug 03, 2005 58.84 59.28 57.84 58.35 3,024,214 +0.13(+0.22%)
Aug 02, 2005 57.44 58.28 57.05 58.23 2,265,316 +0.74(+1.28%)
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.