Skip to main content

Electronic Arts (NQ: EA )

140.74 +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 42.88 43.28 41.98 42.10 4,914,370 -0.42(-0.99%)
Jun 29, 2006 40.80 42.66 40.73 42.52 3,145,400 +2.04(+5.05%)
Jun 28, 2006 40.39 41.03 40.20 40.47 2,405,924 +0.08(+0.19%)
Jun 27, 2006 40.52 41.10 39.65 40.39 2,957,465 -0.12(-0.29%)
Jun 26, 2006 40.69 41.07 40.22 40.51 1,332,838 +0.22(+0.53%)
Jun 23, 2006 40.13 41.27 39.98 40.30 2,751,782 +0.18(+0.44%)
Jun 22, 2006 40.77 41.10 39.87 40.12 3,799,661 -0.92(-2.24%)
Jun 21, 2006 41.08 41.46 40.76 41.04 3,301,565 +0.54(+1.33%)
Jun 20, 2006 40.93 41.27 40.44 40.50 3,569,878 +0.20(+0.49%)
Jun 19, 2006 41.50 41.57 39.78 40.31 3,287,541 -1.07(-2.58%)
Jun 16, 2006 40.86 41.52 40.80 41.37 3,731,524 +0.33(+0.81%)
Jun 15, 2006 40.25 41.22 40.22 41.04 4,011,718 +0.83(+2.07%)
Jun 14, 2006 41.62 41.65 39.27 40.21 5,902,394 -1.38(-3.32%)
Jun 13, 2006 41.39 42.15 41.38 41.59 3,475,593 +0.10(+0.24%)
Jun 12, 2006 41.96 42.21 41.47 41.49 3,337,844 -0.32(-0.77%)
Jun 09, 2006 41.74 42.50 41.57 41.81 4,267,349 +0.36(+0.87%)
Jun 08, 2006 40.16 41.93 40.16 41.45 6,326,997 +1.10(+2.71%)
Jun 07, 2006 40.25 41.61 40.11 40.35 4,849,959 +0.37(+0.93%)
Jun 06, 2006 40.36 40.49 39.11 39.98 4,488,780 -0.29(-0.73%)
Jun 05, 2006 41.37 41.62 40.20 40.28 2,760,267 -1.20(-2.90%)
Jun 02, 2006 41.66 42.52 41.26 41.48 4,850,574 +0.53(+1.29%)
Jun 01, 2006 41.13 41.47 40.34 40.95 6,982,142 -0.20(-0.48%)
May 31, 2006 41.38 41.76 40.93 41.15 4,827,496 -0.29(-0.71%)
May 30, 2006 42.90 43.03 41.32 41.44 3,403,610 -1.84(-4.25%)
May 26, 2006 43.43 43.43 42.79 43.28 2,092,027 +0.05(+0.11%)
May 25, 2006 43.84 43.84 42.40 43.23 5,326,128 +0.20(+0.45%)
May 24, 2006 41.58 43.13 41.51 43.03 3,621,599 +1.28(+3.07%)
May 23, 2006 42.23 43.10 41.72 41.75 4,078,906 -0.19(-0.44%)
May 22, 2006 41.78 42.76 41.67 41.94 7,259,663 +0.35(+0.85%)
May 19, 2006 41.47 42.01 40.85 41.59 7,213,196 +0.29(+0.71%)
May 18, 2006 41.39 41.63 40.73 41.29 6,118,997 +0.04(+0.09%)
May 17, 2006 41.67 42.15 40.99 41.25 9,759,365 -1.04(-2.45%)
May 16, 2006 44.00 44.41 42.23 42.29 7,079,263 -1.39(-3.18%)
May 15, 2006 43.95 44.34 43.18 43.68 4,583,733 -0.29(-0.67%)
May 12, 2006 45.51 45.53 43.72 43.97 7,881,935 -1.21(-2.68%)
May 11, 2006 46.76 46.99 44.99 45.19 4,187,233 -1.74(-3.71%)
May 10, 2006 46.71 47.09 46.44 46.93 4,298,126 +0.42(+0.90%)
May 09, 2006 46.47 47.93 46.08 46.51 5,781,743 +0.16(+0.34%)
May 08, 2006 46.80 46.95 45.80 46.35 5,156,051 -0.45(-0.96%)
May 05, 2006 47.34 47.73 46.61 46.80 5,932,048 -0.68(-1.44%)
May 04, 2006 47.60 48.30 46.11 47.48 23,940,166 -5.82(-10.92%)
May 03, 2006 53.30 53.50 52.30 53.30 7,063,125 -0.04(-0.07%)
May 02, 2006 53.73 53.96 52.84 53.34 3,325,490 -0.35(-0.66%)
May 01, 2006 55.51 55.95 53.35 53.70 3,448,981 -1.86(-3.35%)
Apr 28, 2006 55.81 56.28 55.47 55.55 2,396,982 -0.49(-0.87%)
Apr 27, 2006 54.04 56.53 53.88 56.04 4,425,689 +2.01(+3.71%)
Apr 26, 2006 53.73 55.47 53.62 54.04 2,324,074 +0.37(+0.69%)
Apr 25, 2006 53.67 54.17 53.34 53.67 1,388,428 -0.01(-0.02%)
Apr 24, 2006 54.58 54.87 53.30 53.68 4,075,568 -0.85(-1.56%)
Apr 21, 2006 55.75 56.04 54.12 54.53 3,465,142 -1.16(-2.09%)
Apr 20, 2006 55.22 55.88 54.81 55.69 2,629,404 +0.53(+0.96%)
Apr 19, 2006 54.68 55.32 54.40 55.16 2,358,142 +0.38(+0.70%)
Apr 18, 2006 53.20 55.20 53.10 54.78 4,068,325 +1.58(+2.98%)
Apr 17, 2006 53.61 54.14 52.94 53.20 2,123,575 -0.66(-1.22%)
Apr 13, 2006 53.95 54.55 53.60 53.85 1,303,202 -0.31(-0.58%)
Apr 12, 2006 53.23 54.50 53.29 54.17 2,286,163 +0.94(+1.76%)
Apr 11, 2006 53.98 53.98 52.46 53.23 2,032,844 -0.47(-0.87%)
Apr 10, 2006 54.21 54.38 53.45 53.70 1,776,349 -0.73(-1.35%)
Apr 07, 2006 54.48 55.15 54.11 54.43 5,574,764 +0.35(+0.65%)
Apr 06, 2006 53.49 54.41 53.32 54.08 2,123,038 +0.72(+1.36%)
Apr 05, 2006 53.49 53.68 52.91 53.35 2,277,972 -0.37(-0.69%)
Apr 04, 2006 53.78 53.96 53.14 53.73 2,412,672 -0.08(-0.15%)
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.